Is RioCan Real Estate Investment Trust (RIOCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our RioCan Real Estate Investment Trust (RIOCF) research center and poll results.
OTC : RIOCF
RioCan Real Estate Investment Trust
$16.42 USD
$0.13 (0.8%)
- Volume
- 2.19K
- Average Volume
- 46.44K
- Market Capitalization
- $4.77B
- P/E Ratio
- 27.88
- Dividend Yield
- 5.00%
- Price Target
- Year High
- $16.55
- Year Low
- $12.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.38
- Current Ratio
- $0.36
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.04
2026-07-17
Close Price
$16.42
Vol: 44900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.91
Average
14.83
Maximum
20.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.04 | $16.42 | 44900 |
| 2026-07-16 | 16.04 | $16.29 | 13600 |
| 2026-07-15 | 16.04 | $16.05 | 66700 |
| 2026-07-14 | 16.06 | $16.07 | 20217 |
| 2026-07-13 | 16.08 | $16.02 | 22500 |
| 2026-07-10 | 16.09 | $15.86 | 79800 |
| 2026-07-09 | 16.11 | $15.97 | 73100 |
| 2026-07-08 | 16.13 | $16.19 | 5100 |
| 2026-07-07 | 16.12 | $16.18 | 34001 |
| 2026-07-06 | 16.12 | $16.03 | 221400 |
| 2026-07-02 | 16.12 | $16.09 | 134113 |
| 2026-07-01 | 16.11 | $15.90 | 631 |
| 2026-06-30 | 16.11 | $16.08 | 932332 |
| 2026-06-29 | 16.10 | $15.92 | 1 |
| 2026-06-26 | 16.11 | $15.92 | 1 |
| 2026-06-25 | 16.12 | $15.92 | 1 |
| 2026-06-24 | 16.12 | $15.92 | 11327 |
| 2026-06-23 | 16.12 | $15.92 | 388103 |
| 2026-06-22 | 16.12 | $15.96 | 322722 |
| 2026-06-18 | 16.12 | $16.11 | 7740 |
| 2026-06-17 | 16.09 | $16.34 | 11436 |
| 2026-06-16 | 16.04 | $16.43 | 15218 |
| 2026-06-15 | 16.00 | $16.27 | 25900 |
| 2026-06-12 | 15.96 | $16.55 | 3000 |
| 2026-06-11 | 15.92 | $16.25 | 5300 |
| 2026-06-10 | 15.88 | $16.25 | 5820 |
| 2026-06-09 | 15.86 | $16.30 | 15347 |
| 2026-06-08 | 15.84 | $16.07 | 1813 |
| 2026-06-05 | 15.83 | $16.19 | 6700 |
| 2026-06-04 | 15.82 | $15.91 | 5405 |
| 2026-06-03 | 15.83 | $15.89 | 11700 |
| 2026-06-02 | 15.83 | $16.04 | 15448 |
| 2026-06-01 | 15.83 | $15.88 | 21048 |
| 2026-05-29 | 15.82 | $15.99 | 6133 |
| 2026-05-28 | 15.81 | $16.11 | 14421 |
| 2026-05-27 | 15.78 | $16.02 | 5300 |
| 2026-05-26 | 15.76 | $15.89 | 46608 |
| 2026-05-22 | 15.75 | $15.98 | 27240 |
| 2026-05-21 | 15.72 | $15.92 | 25300 |
| 2026-05-20 | 15.70 | $15.47 | 32 |
| 2026-05-19 | 15.70 | $15.47 | 14900 |
| 2026-05-18 | 15.69 | $15.64 | 15232 |
| 2026-05-15 | 15.68 | $15.47 | 800 |
| 2026-05-14 | 15.69 | $15.63 | 1700 |
| 2026-05-13 | 15.68 | $15.48 | 18500 |
| 2026-05-12 | 15.66 | $15.80 | 15600 |
| 2026-05-11 | 15.61 | $15.93 | 11100 |
| 2026-05-08 | 15.55 | $15.98 | 11333 |
| 2026-05-07 | 15.47 | $15.97 | 8100 |
| 2026-05-06 | 15.39 | $16.11 | 20806 |
| 2026-05-05 | 15.32 | $15.90 | 27700 |
| 2026-05-04 | 15.24 | $16.00 | 4200 |
| 2026-05-01 | 15.14 | $15.72 | 901 |
| 2026-04-30 | 15.07 | $15.70 | 4711 |
| 2026-04-29 | 14.98 | $15.54 | 13500 |
| 2026-04-28 | 14.89 | $15.63 | 8247 |
| 2026-04-27 | 14.79 | $15.56 | 1636 |
| 2026-04-24 | 14.68 | $15.55 | 3502 |
| 2026-04-23 | 14.59 | $15.43 | 40100 |
| 2026-04-22 | 14.51 | $15.39 | 200 |
| 2026-04-21 | 14.43 | $15.39 | 6400 |
| 2026-04-20 | 14.35 | $15.46 | 5311 |
| 2026-04-17 | 14.28 | $15.65 | 10131 |
| 2026-04-16 | 14.19 | $15.50 | 9500 |
| 2026-04-15 | 14.14 | $14.97 | 620 |
| 2026-04-14 | 14.11 | $14.85 | 2902 |
| 2026-04-13 | 14.08 | $14.65 | 2800 |
| 2026-04-10 | 14.05 | $14.51 | 639 |
| 2026-04-09 | 14.02 | $14.35 | 1100 |
| 2026-04-08 | 14.01 | $14.56 | 710 |
| 2026-04-07 | 13.99 | $14.32 | 3000 |
| 2026-04-06 | 13.97 | $14.14 | 2300 |
| 2026-04-02 | 13.98 | $14.18 | 5500 |
| 2026-04-01 | 13.99 | $14.03 | 6128 |
| 2026-03-31 | 14.01 | $13.59 | 10900 |
| 2026-03-30 | 14.05 | $13.62 | 6600 |
| 2026-03-27 | 14.09 | $13.55 | 7500 |
| 2026-03-26 | 14.13 | $13.70 | 7100 |
| 2026-03-25 | 14.17 | $13.76 | 11200 |
| 2026-03-24 | 14.21 | $13.80 | 31120 |
| 2026-03-23 | 14.24 | $13.89 | 902 |
| 2026-03-20 | 14.26 | $13.94 | 7048 |
| 2026-03-19 | 14.28 | $13.87 | 10442 |
| 2026-03-18 | 14.30 | $14.42 | 100 |
| 2026-03-17 | 14.30 | $14.42 | 2300 |
| 2026-03-16 | 14.31 | $14.31 | 6900 |
| 2026-03-13 | 14.31 | $14.00 | 25613 |
| 2026-03-12 | 14.33 | $13.96 | 11032 |
| 2026-03-11 | 14.36 | $14.16 | 1201 |
| 2026-03-10 | 14.39 | $14.16 | 184700 |
| 2026-03-09 | 14.40 | $13.92 | 7200 |
| 2026-03-06 | 14.43 | $14.34 | 2600 |
| 2026-03-05 | 14.44 | $14.34 | 2600 |
| 2026-03-04 | 14.45 | $14.46 | 2600 |
| 2026-03-03 | 14.44 | $14.31 | 2600 |
| 2026-03-02 | 14.44 | $14.42 | 4142 |
| 2026-02-27 | 14.44 | $14.46 | 20036 |
| 2026-02-26 | 14.44 | $14.52 | 4506 |
| 2026-02-25 | 14.43 | $14.41 | 1721 |
| 2026-02-24 | 14.43 | $14.42 | 901 |
| 2026-02-23 | 14.43 | $14.43 | 4500 |
| 2026-02-20 | 14.44 | $14.29 | 17900 |
| 2026-02-19 | 14.44 | $14.25 | 4005 |
| 2026-02-18 | 14.43 | $14.42 | 13400 |
| 2026-02-17 | 14.42 | $14.61 | 2400 |
| 2026-02-13 | 14.41 | $14.39 | 210 |
| 2026-02-12 | 14.41 | $14.36 | 6100 |
| 2026-02-11 | 14.40 | $14.59 | 1107 |
| 2026-02-10 | 14.40 | $14.61 | 4400 |
| 2026-02-09 | 14.38 | $14.52 | 4200 |
| 2026-02-06 | 14.36 | $14.51 | 1900 |
| 2026-02-05 | 14.34 | $14.56 | 5900 |
| 2026-02-04 | 14.29 | $14.51 | 800 |
| 2026-02-03 | 14.26 | $14.17 | 640 |
| 2026-02-02 | 14.25 | $14.39 | 904 |
| 2026-01-30 | 14.21 | $14.32 | 3800 |
| 2026-01-29 | 14.17 | $14.52 | 2625 |
| 2026-01-28 | 14.13 | $14.22 | 5506 |
| 2026-01-27 | 14.10 | $14.45 | 949 |
| 2026-01-26 | 14.06 | $14.46 | 63200 |
| 2026-01-23 | 14.02 | $14.59 | 826 |
| 2026-01-22 | 13.96 | $14.32 | 400 |
| 2026-01-21 | 13.93 | $14.16 | 300 |
| 2026-01-20 | 13.90 | $14.07 | 2129 |
| 2026-01-16 | 13.87 | $14.39 | 320 |
| 2026-01-15 | 13.82 | $14.39 | 900 |
| 2026-01-14 | 13.77 | $14.33 | 22400 |
| 2026-01-13 | 13.72 | $14.41 | 4841 |
| 2026-01-12 | 13.67 | $14.36 | 11200 |
| 2026-01-09 | 13.61 | $14.10 | 812 |
| 2026-01-08 | 13.57 | $13.99 | 22043 |
| 2026-01-07 | 13.53 | $13.74 | 1600 |
| 2026-01-06 | 13.50 | $13.84 | 2400 |
| 2026-01-05 | 13.46 | $13.85 | 1805 |
| 2026-01-02 | 13.43 | $13.66 | 3300 |
| 2025-12-31 | 13.41 | $13.61 | 5342 |
| 2025-12-30 | 13.39 | $13.70 | 8800 |
| 2025-12-29 | 13.38 | $13.65 | 69515 |
| 2025-12-26 | 13.37 | $13.60 | 2700 |
| 2025-12-24 | 13.37 | $13.55 | 1100 |
| 2025-12-23 | 13.36 | $13.57 | 5700 |
| 2025-12-22 | 13.35 | $13.56 | 2600 |
| 2025-12-19 | 13.35 | $13.53 | 4631 |
| 2025-12-18 | 13.34 | $13.56 | 3544 |
| 2025-12-17 | 13.33 | $13.40 | 1100 |
| 2025-12-16 | 13.34 | $13.46 | 6709 |
| 2025-12-15 | 13.33 | $13.35 | 1614 |
| 2025-12-12 | 13.33 | $13.28 | 836 |
| 2025-12-11 | 13.32 | $13.27 | 316 |
| 2025-12-10 | 13.33 | $13.20 | 1103 |
| 2025-12-09 | 13.34 | $13.18 | — |
| 2025-12-08 | 13.35 | $13.18 | 12603 |
| 2025-12-05 | 13.36 | $13.13 | 5009 |
| 2025-12-04 | 13.36 | $13.15 | 15841 |
| 2025-12-03 | 13.37 | $13.20 | 8137 |
| 2025-12-02 | 13.36 | $13.25 | 200 |
| 2025-12-01 | 13.36 | $13.47 | 12100 |
| 2025-11-28 | 13.35 | $13.56 | 11100 |
| 2025-11-26 | 13.35 | $13.49 | 6200 |
| 2025-11-25 | 13.34 | $13.48 | 10600 |
| 2025-11-24 | 13.36 | $13.37 | 12900 |
| 2025-11-21 | 13.39 | $13.44 | 19800 |
| 2025-11-20 | 13.41 | $13.30 | 11847 |
| 2025-11-19 | 13.44 | $13.47 | 1900 |
| 2025-11-18 | 13.46 | $13.55 | 68100 |
| 2025-11-17 | 13.46 | $13.30 | 10000 |
| 2025-11-14 | 13.47 | $13.30 | 548 |
| 2025-11-13 | 13.48 | $13.15 | 3700 |
| 2025-11-12 | 13.49 | $13.44 | 1732 |
| 2025-11-11 | 13.49 | $13.46 | 3149 |
| 2025-11-10 | 13.49 | $13.40 | 5316 |
| 2025-11-07 | 13.49 | $13.23 | 3421 |
| 2025-11-06 | 13.50 | $13.26 | 2040 |
| 2025-11-05 | 13.51 | $13.22 | 12600 |
| 2025-11-04 | 13.53 | $13.09 | 5133 |
| 2025-11-03 | 13.55 | $13.31 | 2516 |
| 2025-10-31 | 13.57 | $13.25 | 743 |
| 2025-10-30 | 13.59 | $13.40 | 3401 |
| 2025-10-29 | 13.60 | $13.45 | 1600 |
| 2025-10-28 | 13.61 | $13.75 | 633 |
| 2025-10-27 | 13.60 | $13.97 | 3711 |
| 2025-10-24 | 13.58 | $13.94 | 632522 |
| 2025-10-23 | 13.56 | $13.89 | 37217 |
| 2025-10-22 | 13.54 | $13.83 | 9620 |
| 2025-10-21 | 13.53 | $13.57 | 4200 |
| 2025-10-20 | 13.54 | $13.46 | 206223 |
| 2025-10-17 | 13.56 | $13.44 | 8125 |
| 2025-10-16 | 13.58 | $13.49 | 301 |
| 2025-10-15 | 13.60 | $13.38 | — |
| 2025-10-14 | 13.62 | $13.38 | 375800 |
| 2025-10-13 | 13.64 | $13.41 | 300 |
| 2025-10-10 | 13.66 | $13.41 | 1.2M |
| 2025-10-09 | 13.68 | $13.52 | 407 |
| 2025-10-08 | 13.69 | $13.59 | 4821 |
| 2025-10-07 | 13.68 | $13.57 | 12103 |
| 2025-10-06 | 13.68 | $13.70 | 1346 |
| 2025-10-03 | 13.66 | $13.71 | 1229 |
| 2025-10-02 | 13.65 | $13.61 | 9900 |
| 2025-10-01 | 13.64 | $13.57 | 11309 |
| 2025-09-30 | 13.62 | $13.60 | 1700 |
| 2025-09-29 | 13.61 | $13.56 | 1500 |
| 2025-09-26 | 13.60 | $13.55 | 12900 |
| 2025-09-25 | 13.59 | $13.50 | 8100 |
| 2025-09-24 | 13.58 | $13.62 | 12800 |
| 2025-09-23 | 13.55 | $13.78 | 4946 |
| 2025-09-22 | 13.52 | $13.76 | 25117 |
| 2025-09-19 | 13.50 | $13.97 | 55019 |
| 2025-09-18 | 13.45 | $13.75 | 800 |
| 2025-09-17 | 13.42 | $13.83 | 4700 |
| 2025-09-16 | 13.38 | $13.85 | 3800 |
| 2025-09-15 | 13.33 | $13.80 | 13100 |
| 2025-09-12 | 13.29 | $13.78 | 1517 |
| 2025-09-11 | 13.25 | $13.67 | 11500 |
| 2025-09-10 | 13.21 | $13.50 | 3400 |
| 2025-09-09 | 13.18 | $13.40 | 2022 |
| 2025-09-08 | 13.15 | $13.44 | 400 |
| 2025-09-05 | 13.12 | $13.48 | 2027 |
| 2025-09-04 | 13.09 | $13.35 | 1332 |
| 2025-09-03 | 13.07 | $13.28 | 225805 |
| 2025-09-02 | 13.05 | $13.24 | 4000 |
| 2025-08-29 | 13.03 | $13.42 | 3948 |
| 2025-08-28 | 13.00 | $13.29 | 3200 |
| 2025-08-27 | 12.97 | $13.29 | 1824 |
| 2025-08-26 | 12.96 | $13.14 | 12300 |
| 2025-08-25 | 12.95 | $13.16 | 52200 |
| 2025-08-22 | 12.94 | $13.29 | 1739 |
| 2025-08-21 | 12.92 | $13.04 | 606 |
| 2025-08-20 | 12.93 | $13.05 | 1744 |
| 2025-08-19 | 12.94 | $13.06 | 13200 |
| 2025-08-18 | 12.94 | $12.91 | 7627 |
| 2025-08-15 | 12.95 | $13.00 | 1700 |
| 2025-08-14 | 12.95 | $12.94 | 603 |
| 2025-08-13 | 12.95 | $12.95 | 900 |
| 2025-08-12 | 12.96 | $12.86 | 700 |
| 2025-08-11 | 12.97 | $12.80 | 5043 |
| 2025-08-08 | 12.98 | $12.87 | 1400 |
| 2025-08-07 | 12.98 | $12.91 | 200 |
| 2025-08-06 | 12.98 | $12.96 | 3200 |
| 2025-08-05 | 12.97 | $12.87 | 3400 |
| 2025-08-04 | 12.97 | $12.85 | 10300 |
| 2025-08-01 | 12.98 | $12.70 | 9800 |
| 2025-07-31 | 13.00 | $12.81 | 8600 |
| 2025-07-30 | 13.01 | $13.03 | 9100 |
| 2025-07-29 | 13.01 | $12.98 | 7031 |
| 2025-07-28 | 13.01 | $12.87 | 60049 |
| 2025-07-25 | 13.01 | $13.01 | 23235 |
| 2025-07-24 | 13.01 | $13.13 | 1822 |
| 2025-07-23 | 12.98 | $13.19 | 4800 |
| 2025-07-22 | 12.96 | $13.20 | 1900 |
| 2025-07-21 | 12.94 | $13.10 | 4248 |
| 2025-07-18 | 12.93 | $12.94 | 2900 |
| 2025-07-17 | 12.93 | $13.06 | 17035 |
| 2025-07-16 | 12.91 | $13.08 | 10919 |
| 2025-07-15 | 12.91 | $13.04 | 9200 |
| 2025-07-14 | 12.90 | $13.00 | 6620 |
| 2025-07-11 | 12.90 | $12.87 | 4500 |
| 2025-07-10 | 12.90 | $12.91 | 45113 |
| 2025-07-09 | 12.90 | $12.82 | 2100 |
| 2025-07-08 | 12.91 | $12.82 | 2211 |
| 2025-07-07 | 12.90 | $13.11 | 10800 |
| 2025-07-03 | 12.88 | $13.08 | 9930 |
| 2025-07-02 | 12.85 | $13.04 | 3600 |
| 2025-07-01 | 12.83 | $13.00 | 934 |
| 2025-06-30 | 12.81 | $13.02 | 3326 |
| 2025-06-27 | 12.79 | $12.86 | 16300 |
| 2025-06-26 | 12.79 | $12.84 | 20314 |
| 2025-06-25 | 12.78 | $12.71 | 23506 |
| 2025-06-24 | 12.78 | $12.76 | 600 |
| 2025-06-23 | 12.76 | $12.81 | 3500 |
| 2025-06-20 | 12.74 | $12.80 | 700 |
| 2025-06-18 | 12.71 | $12.91 | 1200 |
| 2025-06-17 | 12.68 | $12.77 | 4628 |
| 2025-06-16 | 12.68 | $12.93 | 900 |
| 2025-06-13 | 12.67 | $12.90 | 4335 |
| 2025-06-12 | 12.64 | $12.99 | 3600 |
| 2025-06-11 | 12.61 | $12.93 | 205 |
| 2025-06-10 | 12.59 | $12.99 | 1532 |
| 2025-06-09 | 12.56 | $12.88 | 14200 |
| 2025-06-06 | 12.53 | $12.68 | 8500 |
| 2025-06-05 | 12.50 | $12.67 | 1000 |
| 2025-06-04 | 12.48 | $12.55 | 1033 |
| 2025-06-03 | 12.48 | $12.57 | 17000 |
| 2025-06-02 | 12.46 | $12.70 | 6200 |
| 2025-05-30 | 12.45 | $12.62 | 300 |
| 2025-05-29 | 12.45 | $12.75 | 6100 |
| 2025-05-28 | 12.43 | $12.60 | 235037 |
| 2025-05-27 | 12.42 | $12.72 | 9006 |
| 2025-05-23 | 12.40 | $12.48 | 240701 |
| 2025-05-22 | 12.40 | $12.35 | 69430 |
| 2025-05-21 | 12.39 | $12.27 | 13629 |
| 2025-05-20 | 12.40 | $12.30 | 6600 |
| 2025-05-19 | 12.41 | $12.72 | 300 |
| 2025-05-16 | 12.38 | $12.66 | 7615 |
| 2025-05-15 | 12.36 | $12.40 | 500 |
| 2025-05-14 | 12.35 | $12.39 | 5400 |
| 2025-05-13 | 12.33 | $12.47 | 9337 |
| 2025-05-12 | 12.30 | $12.43 | 1000 |
| 2025-05-09 | 12.27 | $12.30 | 6429 |
| 2025-05-08 | 12.24 | $12.12 | 7642 |
| 2025-05-07 | 12.22 | $12.29 | 5700 |
| 2025-05-06 | 12.17 | $12.36 | 4202 |
| 2025-05-05 | 12.12 | $12.30 | 5332 |
| 2025-05-02 | 12.09 | $12.50 | 717 |
| 2025-05-01 | 12.07 | $12.54 | 6200 |
| 2025-04-30 | 12.05 | $12.37 | 713 |
| 2025-04-29 | 12.03 | $12.44 | 32217 |
| 2025-04-28 | 12.00 | $12.36 | 38000 |
| 2025-04-25 | 11.99 | $12.39 | 85215 |
| 2025-04-24 | 11.97 | $12.27 | 135025 |
| 2025-04-23 | 11.95 | $12.36 | 8100 |
| 2025-04-22 | 11.94 | $12.43 | 22500 |
| 2025-04-21 | 11.92 | $12.17 | 50200 |
| 2025-04-17 | 11.91 | $12.35 | 32307 |
| 2025-04-16 | 11.91 | $12.12 | 7400 |
| 2025-04-15 | 11.92 | $12.05 | 51028 |
| 2025-04-14 | 11.94 | $11.94 | 34300 |
| 2025-04-11 | 11.99 | $11.74 | 1000 |
| 2025-04-10 | 12.05 | $11.60 | 8000 |
| 2025-04-09 | 12.10 | $11.78 | 27800 |
| 2025-04-08 | 12.16 | $11.25 | 19142 |
| 2025-04-07 | 12.24 | $11.53 | 21400 |
| 2025-04-04 | 12.31 | $11.63 | 4800 |
| 2025-04-03 | 12.40 | $12.10 | 10819 |
| 2025-04-02 | 12.46 | $12.05 | 5000 |
| 2025-04-01 | 12.53 | $12.05 | 28645 |
| 2025-03-31 | 12.57 | $11.91 | 12537 |
| 2025-03-28 | 12.64 | $11.98 | 14131 |
| 2025-03-27 | 12.71 | $12.04 | 23631 |
| 2025-03-26 | 12.78 | $12.00 | 87423 |
| 2025-03-25 | 12.88 | $12.11 | 89710 |
| 2025-03-24 | 12.97 | $12.01 | 229200 |
| 2025-03-21 | 13.06 | $11.99 | 252814 |
| 2025-03-20 | 13.15 | $12.28 | 158424 |
| 2025-03-19 | 13.22 | $12.31 | 210637 |
| 2025-03-18 | 13.29 | $12.49 | 203600 |
| 2025-03-17 | 13.33 | $12.92 | 91600 |
| 2025-03-14 | 13.35 | $12.89 | 94200 |
| 2025-03-13 | 13.37 | $12.76 | 33700 |
| 2025-03-12 | 13.39 | $12.99 | 8412 |
| 2025-03-11 | 13.39 | $12.76 | 11613 |
| 2025-03-10 | 13.40 | $12.86 | 172400 |
| 2025-03-07 | 13.41 | $13.41 | 31700 |
| 2025-03-06 | 13.40 | $13.46 | 18915 |
| 2025-03-05 | 13.39 | $13.28 | 64642 |
| 2025-03-04 | 13.37 | $12.96 | 100000 |
| 2025-03-03 | 13.34 | $13.27 | 51316 |
| 2025-02-28 | 13.31 | $13.40 | 51412 |
| 2025-02-27 | 13.29 | $13.51 | 35900 |
| 2025-02-26 | 13.25 | $13.97 | 17000 |
| 2025-02-25 | 13.19 | $13.95 | 95300 |
| 2025-02-24 | 13.15 | $13.75 | 100709 |
| 2025-02-21 | 13.10 | $13.72 | 51642 |
| 2025-02-20 | 13.05 | $13.73 | 41140 |
| 2025-02-19 | 12.99 | $13.74 | 96225 |
| 2025-02-18 | 12.95 | $13.31 | 52000 |
| 2025-02-14 | 12.91 | $13.30 | 38200 |
| 2025-02-13 | 12.89 | $13.32 | 30446 |
| 2025-02-12 | 12.88 | $13.01 | 30000 |
| 2025-02-11 | 12.86 | $13.01 | 34311 |
| 2025-02-10 | 12.85 | $13.08 | 40634 |
| 2025-02-07 | 12.83 | $13.09 | 38600 |
| 2025-02-06 | 12.82 | $13.15 | 2001 |
| 2025-02-05 | 12.81 | $13.25 | 800 |
| 2025-02-04 | 12.79 | $12.79 | 21500 |
| 2025-02-03 | 12.80 | $12.46 | 42400 |
| 2025-01-31 | 12.81 | $12.73 | 161020 |
| 2025-01-30 | 12.81 | $12.86 | 116500 |
| 2025-01-29 | 12.80 | $12.68 | 139100 |
| 2025-01-28 | 12.80 | $12.93 | 44103 |
| 2025-01-27 | 12.79 | $13.07 | 72200 |
| 2025-01-24 | 12.77 | $12.75 | 3849 |
| 2025-01-23 | 12.77 | $12.71 | 52614 |
| 2025-01-22 | 12.78 | $12.65 | 10839 |
| 2025-01-21 | 12.78 | $12.76 | 87516 |
| 2025-01-17 | 12.78 | $12.64 | 51800 |
| 2025-01-16 | 12.80 | $12.83 | 9940 |
| 2025-01-15 | 12.80 | $13.05 | 89400 |
| 2025-01-14 | 12.79 | $12.76 | 4235 |
| 2025-01-13 | 12.80 | $12.73 | 179720 |
| 2025-01-10 | 12.82 | $12.72 | 159500 |
| 2025-01-08 | 12.82 | $12.96 | 94300 |
| 2025-01-07 | 12.83 | $12.83 | 118940 |
| 2025-01-06 | 12.84 | $12.94 | 29142 |
| 2025-01-03 | 12.86 | $12.86 | 4519 |
| 2025-01-02 | 12.89 | $12.80 | 56900 |
| 2024-12-31 | 12.92 | $12.70 | 32635 |
| 2024-12-30 | 12.96 | $12.68 | 66516 |
| 2024-12-27 | 13.01 | $12.72 | 9449 |
| 2024-12-26 | 13.04 | $12.65 | 12400 |
| 2024-12-24 | 13.07 | $12.73 | 1024 |
| 2024-12-23 | 13.12 | $12.71 | 145300 |
| 2024-12-20 | 13.17 | $12.83 | 113849 |
| 2024-12-19 | 13.21 | $12.60 | 65800 |
| 2024-12-18 | 13.25 | $12.78 | 234400 |
| 2024-12-17 | 13.29 | $13.07 | 5237 |
| 2024-12-16 | 13.32 | $12.86 | 17517 |
| 2024-12-13 | 13.35 | $12.87 | 7920 |
| 2024-12-12 | 13.39 | $13.00 | 195900 |
| 2024-12-11 | 13.42 | $13.02 | 81816 |
| 2024-12-10 | 13.45 | $12.88 | 92500 |
| 2024-12-09 | 13.49 | $12.97 | 90400 |
| 2024-12-06 | 13.52 | $13.15 | 27000 |
| 2024-12-05 | 13.55 | $13.40 | 60200 |
| 2024-12-04 | 13.56 | $13.44 | 49707 |
| 2024-12-03 | 13.58 | $13.43 | 23800 |
| 2024-12-02 | 13.58 | $13.47 | 53140 |
| 2024-11-29 | 13.58 | $13.58 | 229500 |
| 2024-11-27 | 13.59 | $13.32 | 4400 |
| 2024-11-26 | 13.61 | $13.22 | 5620 |
| 2024-11-25 | 13.64 | $13.79 | 57500 |
| 2024-11-22 | 13.65 | $13.62 | 12423 |
| 2024-11-21 | 13.67 | $13.71 | 25500 |
| 2024-11-20 | 13.69 | $13.45 | 28028 |
| 2024-11-19 | 13.74 | $13.60 | 32000 |
| 2024-11-18 | 13.78 | $13.62 | 2800 |
| 2024-11-15 | 13.81 | $13.55 | 18700 |
| 2024-11-14 | 13.85 | $13.59 | 27140 |
| 2024-11-13 | 13.89 | $13.68 | 75505 |
| 2024-11-12 | 13.93 | $13.54 | 5300 |
| 2024-11-11 | 13.97 | $13.64 | 29014 |
| 2024-11-08 | 14.01 | $13.62 | 8632 |
| 2024-11-07 | 14.04 | $13.80 | 41500 |
| 2024-11-06 | 14.05 | $13.57 | 95249 |
| 2024-11-05 | 14.08 | $13.74 | 15900 |
| 2024-11-04 | 14.11 | $13.58 | 15600 |
| 2024-11-01 | 14.15 | $13.45 | 4516 |
| 2024-10-31 | 14.22 | $13.70 | 66900 |
| 2024-10-30 | 14.26 | $13.81 | 23200 |
| 2024-10-29 | 14.33 | $13.80 | 15802 |
| 2024-10-28 | 14.40 | $13.97 | 25344 |
| 2024-10-25 | 14.45 | $13.91 | 73647 |
| 2024-10-24 | 14.52 | $14.22 | 41647 |
| 2024-10-23 | 14.56 | $14.38 | 2350 |
| 2024-10-22 | 14.59 | $14.38 | 40419 |
| 2024-10-21 | 14.64 | $14.17 | 23300 |
| 2024-10-18 | 14.69 | $14.37 | 5800 |
| 2024-10-17 | 14.73 | $14.39 | 61006 |
| 2024-10-16 | 14.77 | $14.51 | 24749 |
| 2024-10-15 | 14.79 | $14.31 | 14713 |
| 2024-10-14 | 14.83 | $14.57 | 700 |
| 2024-10-11 | 14.85 | $14.14 | 6108 |
| 2024-10-10 | 14.91 | $14.05 | 12800 |
| 2024-10-09 | 14.94 | $14.17 | 50512 |
| 2024-10-08 | 14.96 | $14.30 | 88700 |
| 2024-10-07 | 14.97 | $14.49 | 31000 |
| 2024-10-04 | 14.96 | $14.66 | 19549 |
| 2024-10-03 | 14.93 | $14.64 | 17519 |
| 2024-10-02 | 14.92 | $15.17 | 34100 |
| 2024-10-01 | 14.87 | $15.17 | 44716 |
| 2024-09-30 | 14.80 | $15.05 | 76900 |
| 2024-09-27 | 14.75 | $15.16 | 127900 |
| 2024-09-26 | 14.69 | $15.11 | 2605 |
| 2024-09-25 | 14.65 | $15.08 | 6949 |
| 2024-09-24 | 14.61 | $15.30 | 3922 |
| 2024-09-23 | 14.54 | $15.22 | 2716 |
| 2024-09-20 | 14.46 | $15.16 | 11600 |
| 2024-09-19 | 14.36 | $15.11 | 100300 |
| 2024-09-18 | 14.27 | $14.98 | 6200 |
| 2024-09-17 | 14.17 | $14.99 | 87300 |
| 2024-09-16 | 14.08 | $15.07 | 169600 |
| 2024-09-13 | 13.97 | $15.28 | 243346 |
| 2024-09-12 | 13.85 | $14.70 | 3500 |
| 2024-09-11 | 13.75 | $14.57 | 1814 |
| 2024-09-10 | 13.65 | $14.39 | 7400 |
| 2024-09-09 | 13.57 | $14.31 | 5506 |
| 2024-09-06 | 13.49 | $14.15 | 17400 |
| 2024-09-05 | 13.42 | $14.33 | 7700 |
| 2024-09-04 | 13.35 | $14.31 | 4900 |
| 2024-09-03 | 13.28 | $13.72 | 857200 |
| 2024-08-30 | 13.22 | $14.06 | 1.7M |
| 2024-08-29 | 13.15 | $14.04 | 1444 |
| 2024-08-28 | 13.10 | $14.21 | 96548 |
| 2024-08-27 | 13.04 | $14.24 | 19941 |
| 2024-08-26 | 12.98 | $13.87 | 13800 |
| 2024-08-23 | 12.94 | $13.65 | 7212 |
| 2024-08-22 | 12.91 | $13.25 | 14004 |
| 2024-08-21 | 12.90 | $13.24 | 61000 |
| 2024-08-20 | 12.89 | $13.10 | 103900 |
| 2024-08-19 | 12.89 | $13.07 | 14700 |
| 2024-08-16 | 12.88 | $12.90 | 15639 |
| 2024-08-15 | 12.88 | $12.86 | 69903 |
| 2024-08-14 | 12.87 | $12.70 | 35719 |
| 2024-08-13 | 12.89 | $12.68 | 63700 |
| 2024-08-12 | 12.90 | $12.72 | 16600 |
| 2024-08-09 | 12.91 | $12.72 | 31809 |
| 2024-08-08 | 12.92 | $12.77 | 114127 |
| 2024-08-07 | 12.92 | $12.91 | 27440 |
| 2024-08-06 | 12.90 | $12.86 | 52200 |
| 2024-08-05 | 12.87 | $12.55 | 2200 |
| 2024-08-02 | 12.87 | $12.72 | 66812 |
| 2024-08-01 | 12.86 | $12.95 | 9718 |
| 2024-07-31 | 12.84 | $12.98 | 101700 |
| 2024-07-30 | 12.81 | $13.11 | 2003 |
| 2024-07-29 | 12.77 | $12.98 | 6200 |
| 2024-07-26 | 12.74 | $13.06 | 114815 |
| 2024-07-25 | 12.69 | $13.02 | 2300 |
| 2024-07-24 | 12.63 | $13.14 | 36027 |
| 2024-07-23 | 12.58 | $13.09 | 19400 |
| 2024-07-22 | 12.54 | $12.95 | 45215 |
| 2024-07-19 | 12.49 | $12.79 | 38600 |
| 2024-07-18 | 12.45 | $12.78 | 101645 |
| 2024-07-17 | 12.42 | $13.03 | 25149 |
| 2024-07-16 | 12.37 | $12.91 | 6747 |
| 2024-07-15 | 12.33 | $12.95 | 45200 |
| 2024-07-12 | 12.29 | $12.86 | 75039 |
| 2024-07-11 | 12.26 | $12.73 | 65735 |
| 2024-07-10 | 12.24 | $12.45 | 47032 |
| 2024-07-09 | 12.23 | $12.41 | 17508 |
| 2024-07-08 | 12.23 | $12.51 | 43826 |
| 2024-07-05 | 12.26 | $12.49 | 1636 |
| 2024-07-03 | 12.27 | $12.54 | 1233 |
| 2024-07-02 | 12.28 | $12.40 | 152600 |
| 2024-07-01 | 12.29 | $12.33 | 700 |
| 2024-06-28 | 12.31 | $12.26 | 387900 |
| 2024-06-27 | 12.32 | $12.08 | 400500 |
| 2024-06-26 | 12.33 | $11.90 | 14226 |
| 2024-06-25 | 12.36 | $12.21 | 10121 |
| 2024-06-24 | 12.39 | $12.30 | 59548 |
| 2024-06-21 | 12.41 | $11.93 | 134600 |
| 2024-06-20 | 12.47 | $12.02 | 35941 |
| 2024-06-18 | 12.51 | $12.00 | 79900 |
| 2024-06-17 | 12.56 | $12.02 | 37634 |
| 2024-06-14 | 12.60 | $12.17 | 19700 |
| 2024-06-13 | 12.65 | $12.24 | 38400 |
| 2024-06-12 | 12.69 | $12.26 | 34628 |
| 2024-06-11 | 12.72 | $12.23 | 135211 |
| 2024-06-10 | 12.75 | $12.37 | 105102 |
| 2024-06-07 | 12.78 | $12.42 | 38703 |
| 2024-06-06 | 12.81 | $12.93 | 250100 |
| 2024-06-05 | 12.80 | $12.73 | 24800 |
| 2024-06-04 | 12.81 | $12.73 | 46818 |
| 2024-06-03 | 12.83 | $12.76 | 50042 |
| 2024-05-31 | 12.85 | $12.65 | 128300 |
| 2024-05-30 | 12.87 | $12.43 | 40300 |
| 2024-05-29 | 12.88 | $12.24 | 2533 |
| 2024-05-28 | 12.91 | $12.57 | 2327 |
| 2024-05-24 | 12.92 | $12.84 | 23836 |
| 2024-05-23 | 12.92 | $12.74 | 9520 |
| 2024-05-22 | 12.93 | $12.95 | 81200 |
| 2024-05-21 | 12.93 | $12.82 | 4538 |
| 2024-05-20 | 12.95 | $13.10 | 1000 |
| 2024-05-17 | 12.95 | $12.89 | 51635 |
| 2024-05-16 | 12.94 | $13.02 | 53100 |
| 2024-05-15 | 12.93 | $13.10 | 38323 |
| 2024-05-14 | 12.91 | $12.84 | 53842 |
| 2024-05-13 | 12.90 | $12.87 | 64426 |
| 2024-05-10 | 12.90 | $12.98 | 30324 |
| 2024-05-09 | 12.89 | $13.03 | 69849 |
| 2024-05-08 | 12.91 | $12.72 | 101200 |
| 2024-05-07 | 12.94 | $12.93 | 63607 |
| 2024-05-06 | 12.99 | $13.14 | 34937 |
| 2024-05-03 | 13.02 | $13.06 | 8837 |
| 2024-05-02 | 13.03 | $13.13 | 53636 |
| 2024-05-01 | 13.05 | $12.67 | 9700 |
| 2024-04-30 | 13.08 | $12.70 | 25900 |
| 2024-04-29 | 13.12 | $12.86 | 28806 |
| 2024-04-26 | 13.15 | $12.88 | 533 |
| 2024-04-25 | 13.19 | $12.84 | 3900 |
| 2024-04-24 | 13.23 | $12.94 | 22302 |
| 2024-04-23 | 13.26 | $13.20 | 16617 |
| 2024-04-22 | 13.28 | $13.10 | 12100 |
| 2024-04-19 | 13.30 | $12.80 | 37729 |
| 2024-04-18 | 13.35 | $12.82 | 74041 |
| 2024-04-17 | 13.39 | $12.70 | 58329 |
| 2024-04-16 | 13.42 | $12.70 | 37845 |
| 2024-04-15 | 13.45 | $12.75 | 26600 |
| 2024-04-12 | 13.47 | $12.91 | 31123 |
| 2024-04-11 | 13.48 | $13.29 | 11823 |
| 2024-04-10 | 13.47 | $13.35 | 73400 |
| 2024-04-09 | 13.47 | $14.00 | 129500 |
| 2024-04-08 | 13.44 | $13.61 | 23947 |
| 2024-04-05 | 13.44 | $13.42 | 8200 |
| 2024-04-04 | 13.44 | $13.38 | 73700 |
| 2024-04-03 | 13.44 | $13.33 | 41300 |
| 2024-04-02 | 13.45 | $13.49 | 141216 |
| 2024-04-01 | 13.44 | $13.55 | 112400 |
| 2024-03-28 | 13.44 | $13.65 | 64700 |
| 2024-03-27 | 13.42 | $13.52 | 89300 |
| 2024-03-26 | 13.42 | $13.59 | 45300 |
| 2024-03-25 | 13.41 | $13.55 | 96332 |
| 2024-03-22 | 13.41 | $13.54 | 71605 |
| 2024-03-21 | 13.43 | $13.81 | 71600 |
| 2024-03-20 | 13.42 | $13.66 | 76141 |
| 2024-03-19 | 13.43 | $13.28 | 12049 |
| 2024-03-18 | 13.45 | $13.34 | 77448 |
| 2024-03-15 | 13.47 | $13.07 | 26700 |
| 2024-03-14 | 13.50 | $13.08 | 39331 |
| 2024-03-13 | 13.52 | $13.22 | 55500 |
| 2024-03-12 | 13.52 | $13.24 | 22936 |
| 2024-03-11 | 13.54 | $13.46 | 17100 |
| 2024-03-08 | 13.54 | $13.58 | 9811 |
| 2024-03-07 | 13.54 | $13.55 | 29200 |
| 2024-03-06 | 13.54 | $13.35 | 2300 |
| 2024-03-05 | 13.54 | $13.39 | 45900 |
| 2024-03-04 | 13.53 | $13.45 | 45300 |
| 2024-03-01 | 13.54 | $13.52 | 83925 |
| 2024-02-29 | 13.56 | $13.17 | 73318 |
| 2024-02-28 | 13.58 | $13.48 | 100203 |
| 2024-02-27 | 13.60 | $13.53 | 5217 |
| 2024-02-26 | 13.62 | $13.50 | 5700 |
| 2024-02-23 | 13.63 | $13.82 | 125006 |
| 2024-02-22 | 13.62 | $13.68 | 92733 |
| 2024-02-21 | 13.63 | $13.82 | 70942 |
| 2024-02-20 | 13.64 | $13.70 | 58800 |
| 2024-02-16 | 13.65 | $13.74 | 59600 |
| 2024-02-15 | 13.66 | $13.71 | 121400 |
| 2024-02-14 | 13.66 | $13.46 | 133400 |
| 2024-02-13 | 13.67 | $13.20 | 98408 |
| 2024-02-12 | 13.71 | $13.64 | 43517 |
| 2024-02-09 | 13.73 | $13.51 | 47824 |
| 2024-02-08 | 13.75 | $13.53 | 3145 |
| 2024-02-07 | 13.78 | $13.59 | 6900 |
| 2024-02-06 | 13.81 | $13.35 | 6900 |
| 2024-02-05 | 13.86 | $13.25 | 11118 |
| 2024-02-02 | 13.90 | $13.63 | 4900 |
| 2024-02-01 | 13.93 | $13.80 | 2232 |
| 2024-01-31 | 13.93 | $13.62 | 3800 |
| 2024-01-30 | 13.96 | $13.88 | 10227 |
| 2024-01-29 | 13.97 | $13.97 | 189726 |
| 2024-01-26 | 13.97 | $13.76 | 69200 |
| 2024-01-25 | 13.98 | $13.61 | 88306 |
| 2024-01-24 | 14.00 | $13.79 | 29100 |
| 2024-01-23 | 14.00 | $13.98 | 5300 |
| 2024-01-22 | 14.00 | $13.95 | 25700 |
| 2024-01-19 | 14.00 | $14.00 | 34718 |
| 2024-01-18 | 13.99 | $13.75 | 98025 |
| 2024-01-17 | 13.98 | $13.68 | 82300 |
| 2024-01-16 | 14.00 | $13.93 | 27548 |
| 2024-01-12 | 14.01 | $13.95 | 59815 |
| 2024-01-11 | 13.99 | $14.01 | 20500 |
| 2024-01-10 | 13.93 | $14.06 | 26544 |
| 2024-01-09 | 13.88 | $14.21 | 23525 |
| 2024-01-08 | 13.83 | $14.33 | 53900 |
| 2024-01-05 | 13.77 | $14.17 | 42200 |
| 2024-01-04 | 13.73 | $14.09 | 49315 |
| 2024-01-03 | 13.69 | $13.95 | 36300 |
| 2024-01-02 | 13.66 | $14.06 | 6225 |
| 2023-12-29 | 13.61 | $14.06 | 10940 |
| 2023-12-28 | 13.56 | $14.01 | 30428 |
| 2023-12-27 | 13.49 | $14.05 | 25942 |
| 2023-12-26 | 13.43 | $13.92 | 1300 |
| 2023-12-22 | 13.38 | $13.83 | 45839 |
| 2023-12-21 | 13.33 | $13.99 | 149700 |
| 2023-12-20 | 13.28 | $13.99 | 23111 |
| 2023-12-19 | 13.21 | $13.84 | 107937 |
| 2023-12-18 | 13.15 | $13.54 | 125400 |
| 2023-12-15 | 13.11 | $13.92 | 16035 |
| 2023-12-14 | 13.05 | $14.16 | 11300 |
| 2023-12-13 | 12.99 | $13.65 | 45643 |
| 2023-12-12 | 12.95 | $12.81 | 116521 |
| 2023-12-11 | 12.93 | $12.99 | 182800 |
| 2023-12-08 | 12.91 | $13.18 | 49739 |
| 2023-12-07 | 12.88 | $13.14 | 63412 |
| 2023-12-06 | 12.85 | $13.44 | 34243 |
| 2023-12-05 | 12.81 | $13.30 | 131500 |
| 2023-12-04 | 12.80 | $13.31 | 234500 |
| 2023-12-01 | 12.80 | $13.15 | 53200 |
| 2023-11-30 | 12.80 | $12.89 | 48800 |
| 2023-11-29 | 12.77 | $12.74 | 26938 |
| 2023-11-28 | 12.74 | $12.85 | 80340 |
| 2023-11-27 | 12.70 | $12.92 | 73200 |
| 2023-11-24 | 12.66 | $12.87 | 20200 |
| 2023-11-22 | 12.62 | $12.81 | 53000 |
| 2023-11-21 | 12.58 | $12.71 | 84400 |
| 2023-11-20 | 12.56 | $12.69 | 14800 |
| 2023-11-17 | 12.55 | $12.76 | 53700 |
| 2023-11-16 | 12.53 | $12.67 | 72500 |
| 2023-11-15 | 12.53 | $12.85 | 14948 |
| 2023-11-14 | 12.53 | $12.97 | 12844 |
| 2023-11-13 | 12.54 | $12.39 | 73200 |
| 2023-11-10 | 12.58 | $12.54 | 25800 |
| 2023-11-09 | 12.61 | $12.54 | 60609 |
| 2023-11-08 | 12.65 | $12.58 | 102400 |
| 2023-11-07 | 12.70 | $12.70 | 84419 |
| 2023-11-06 | 12.73 | $12.99 | 38926 |
| 2023-11-03 | 12.73 | $13.40 | 48100 |
| 2023-11-02 | 12.71 | $13.09 | 34709 |
| 2023-11-01 | 12.70 | $12.35 | 34111 |
| 2023-10-31 | 12.72 | $12.12 | 32342 |
| 2023-10-30 | 12.74 | $12.11 | 64900 |
| 2023-10-27 | 12.78 | $11.96 | 4100 |
| 2023-10-26 | 12.86 | $12.07 | 37938 |
| 2023-10-25 | 12.92 | $12.08 | 13800 |
| 2023-10-24 | 12.99 | $12.40 | 23218 |
| 2023-10-23 | 13.04 | $12.44 | 60627 |
| 2023-10-20 | 13.12 | $12.41 | 76500 |
| 2023-10-19 | 13.21 | $12.66 | 105700 |
| 2023-10-18 | 13.29 | $12.87 | 36500 |
| 2023-10-17 | 13.37 | $13.14 | 45339 |
| 2023-10-16 | 13.44 | $13.23 | 41942 |
| 2023-10-13 | 13.51 | $13.09 | 63900 |
| 2023-10-12 | 13.59 | $13.29 | 14702 |
| 2023-10-11 | 13.65 | $13.55 | 30437 |
| 2023-10-10 | 13.68 | $13.27 | 4100 |
| 2023-10-09 | 13.72 | $13.00 | 1000 |
| 2023-10-06 | 13.78 | $13.02 | 14922 |
| 2023-10-05 | 13.83 | $12.89 | 12310 |
| 2023-10-04 | 13.90 | $12.75 | 18100 |
| 2023-10-03 | 13.98 | $12.55 | 9600 |
| 2023-10-02 | 14.06 | $12.98 | 58400 |
| 2023-09-29 | 14.13 | $13.49 | 16941 |
| 2023-09-28 | 14.17 | $13.33 | 43449 |
| 2023-09-27 | 14.23 | $13.36 | 92200 |
| 2023-09-26 | 14.28 | $13.52 | 11600 |
| 2023-09-25 | 14.32 | $13.97 | 10500 |
| 2023-09-22 | 14.33 | $14.17 | 19409 |
| 2023-09-21 | 14.33 | $14.31 | 40824 |
| 2023-09-20 | 14.33 | $14.58 | 19100 |
| 2023-09-19 | 14.30 | $14.46 | 20721 |
| 2023-09-18 | 14.28 | $14.54 | 40400 |
| 2023-09-15 | 14.26 | $14.68 | 9020 |
| 2023-09-14 | 14.23 | $14.55 | 7000 |
| 2023-09-13 | 14.22 | $14.19 | 9337 |
| 2023-09-12 | 14.22 | $14.05 | 5900 |
| 2023-09-11 | 14.23 | $14.16 | 5500 |
| 2023-09-08 | 14.25 | $14.06 | 75800 |
| 2023-09-07 | 14.28 | $14.34 | 8600 |
| 2023-09-06 | 14.29 | $14.34 | 35535 |
| 2023-09-05 | 14.30 | $14.13 | 1641 |
| 2023-09-01 | 14.32 | $14.29 | 906 |
| 2023-08-31 | 14.34 | $14.35 | 131800 |
| 2023-08-30 | 14.34 | $14.47 | 200 |
| 2023-08-29 | 14.35 | $14.39 | 400 |
| 2023-08-28 | 14.38 | $14.30 | 1000 |
| 2023-08-25 | 14.43 | $14.19 | 621 |
| 2023-08-24 | 14.47 | $14.29 | 523 |
| 2023-08-23 | 14.53 | $14.26 | 2900 |
| 2023-08-22 | 14.58 | $14.03 | 8900 |
| 2023-08-21 | 14.65 | $14.02 | 4800 |
| 2023-08-18 | 14.72 | $14.05 | 4900 |
| 2023-08-17 | 14.77 | $14.22 | 1303 |
| 2023-08-16 | 14.82 | $14.18 | 1300 |
| 2023-08-15 | 14.86 | $14.21 | 316 |
| 2023-08-14 | 14.89 | $14.41 | 2411 |
| 2023-08-11 | 14.92 | $14.53 | 3309 |
| 2023-08-10 | 14.94 | $14.58 | 3100 |
| 2023-08-09 | 14.96 | $14.56 | 5400 |
| 2023-08-08 | 14.96 | $14.47 | 3403 |
| 2023-08-07 | 14.96 | $14.67 | 2419 |
| 2023-08-04 | 14.95 | $14.55 | 1730 |
| 2023-08-03 | 14.94 | $14.48 | 2100 |
| 2023-08-02 | 14.93 | $14.70 | 4202 |
| 2023-08-01 | 14.93 | $14.96 | 500 |
| 2023-07-31 | 14.91 | $15.22 | 2000 |
| 2023-07-28 | 14.87 | $15.08 | 1800 |
| 2023-07-27 | 14.83 | $15.32 | 3729 |
| 2023-07-26 | 14.77 | $15.41 | 2900 |
| 2023-07-25 | 14.72 | $15.44 | 1000 |
| 2023-07-24 | 14.65 | $15.34 | 1129 |
| 2023-07-21 | 14.58 | $15.14 | 12625 |
| 2023-07-20 | 14.54 | $15.12 | 2000 |
| 2023-07-19 | 14.51 | $15.01 | 5100 |
| 2023-07-18 | 14.49 | $14.87 | 2224 |
| 2023-07-17 | 14.49 | $15.00 | 6214 |
| 2023-07-14 | 14.49 | $14.88 | 3300 |
| 2023-07-13 | 14.49 | $14.88 | 400 |
| 2023-07-12 | 14.49 | $14.75 | 153800 |
| 2023-07-11 | 14.50 | $14.45 | 5403 |
| 2023-07-10 | 14.54 | $14.35 | 1332 |
| 2023-07-07 | 14.59 | $14.34 | 829 |
| 2023-07-06 | 14.64 | $14.33 | 1100 |
| 2023-07-05 | 14.66 | $14.67 | 3100 |
| 2023-07-03 | 14.68 | $14.50 | 600 |
| 2023-06-30 | 14.70 | $14.43 | 1300 |
| 2023-06-29 | 14.72 | $14.31 | 700 |
| 2023-06-28 | 14.74 | $14.24 | 87328 |
| 2023-06-27 | 14.76 | $14.32 | 600 |
| 2023-06-26 | 14.78 | $14.14 | 6546 |
| 2023-06-23 | 14.80 | $13.95 | 3400 |
| 2023-06-22 | 14.85 | $14.22 | 949 |
| 2023-06-21 | 14.88 | $14.52 | 1025 |
| 2023-06-20 | 14.90 | $14.66 | 1830 |
| 2023-06-16 | 14.91 | $14.87 | 3500 |
| 2023-06-15 | 14.92 | $14.89 | 15800 |
| 2023-06-14 | 14.92 | $14.91 | 1000 |
| 2023-06-13 | 14.93 | $15.00 | 2513 |
| 2023-06-12 | 14.94 | $14.98 | 4246 |
| 2023-06-09 | 14.95 | $15.22 | 3406 |
| 2023-06-08 | 14.94 | $15.29 | 7100 |
| 2023-06-07 | 14.94 | $15.28 | 8200 |
| 2023-06-06 | 14.92 | $14.72 | 200 |
| 2023-06-05 | 14.95 | $15.05 | 3300 |
| 2023-06-02 | 14.97 | $15.09 | 3400 |
| 2023-06-01 | 14.97 | $14.75 | 1500 |
| 2023-05-31 | 14.99 | $14.68 | 535105 |
| 2023-05-30 | 15.01 | $14.69 | 8349 |
| 2023-05-26 | 15.05 | $14.64 | 75550 |
| 2023-05-25 | 15.09 | $14.64 | 1442 |
| 2023-05-24 | 15.12 | $14.82 | 22000 |
| 2023-05-23 | 15.15 | $14.93 | 7500 |
| 2023-05-22 | 15.18 | $14.86 | 2006 |
| 2023-05-19 | 15.22 | $14.95 | 2100 |
| 2023-05-18 | 15.26 | $14.93 | 7847 |
| 2023-05-17 | 15.31 | $15.01 | 610 |
| 2023-05-16 | 15.35 | $15.05 | 1000 |
| 2023-05-15 | 15.41 | $15.28 | 3444 |
| 2023-05-12 | 15.44 | $15.13 | 2500 |
| 2023-05-11 | 15.49 | $14.96 | 2441 |
| 2023-05-10 | 15.54 | $15.24 | 60422 |
| 2023-05-09 | 15.58 | $15.07 | 8934 |
| 2023-05-08 | 15.61 | $15.31 | 7205 |
| 2023-05-05 | 15.62 | $15.40 | 1500 |
| 2023-05-04 | 15.62 | $15.13 | 1718 |
| 2023-05-03 | 15.63 | $15.10 | 1100 |
| 2023-05-02 | 15.63 | $14.97 | 442 |
| 2023-05-01 | 15.65 | $15.49 | 1800 |
| 2023-04-28 | 15.62 | $15.52 | 2900 |
| 2023-04-27 | 15.59 | $15.28 | 400 |
| 2023-04-26 | 15.57 | $15.35 | 2400 |
| 2023-04-25 | 15.53 | $15.47 | 2900 |
| 2023-04-24 | 15.50 | $15.77 | 500 |
| 2023-04-21 | 15.43 | $15.82 | 2843 |
| 2023-04-20 | 15.36 | $15.85 | 300 |
| 2023-04-19 | 15.29 | $15.85 | 500 |
| 2023-04-18 | 15.23 | $16.20 | 9000 |
| 2023-04-17 | 15.16 | $15.93 | 4800 |
| 2023-04-14 | 15.10 | $15.99 | 829 |
| 2023-04-13 | 15.04 | $16.07 | 5800 |
| 2023-04-12 | 14.99 | $16.03 | 4000 |
| 2023-04-11 | 14.96 | $15.71 | 2100 |
| 2023-04-10 | 14.94 | $15.50 | 5500 |
| 2023-04-06 | 14.93 | $15.41 | 1700 |
| 2023-04-05 | 14.93 | $15.23 | 300 |
| 2023-04-04 | 14.96 | $15.22 | 1200 |
| 2023-04-03 | 14.98 | $15.29 | 1411 |
| 2023-03-31 | 15.02 | $14.93 | 20600 |
| 2023-03-30 | 15.08 | $14.85 | 38475 |
| 2023-03-29 | 15.14 | $14.85 | 1600 |
| 2023-03-28 | 15.19 | $14.71 | 19937 |
| 2023-03-27 | 15.25 | $14.71 | 8714 |
| 2023-03-24 | 15.32 | $14.49 | 2730 |
| 2023-03-23 | 15.40 | $14.35 | 2000 |
| 2023-03-22 | 15.49 | $14.46 | 1900 |
| 2023-03-21 | 15.57 | $14.73 | 2200 |
| 2023-03-20 | 15.65 | $14.77 | 2416 |
| 2023-03-17 | 15.73 | $14.70 | 16240 |
| 2023-03-16 | 15.82 | $14.85 | 3932 |
| 2023-03-15 | 15.91 | $15.00 | 1300 |
| 2023-03-14 | 15.99 | $15.36 | 1400 |
| 2023-03-13 | 16.06 | $15.47 | 5500 |
| 2023-03-10 | 16.13 | $15.18 | 2000 |
| 2023-03-09 | 16.21 | $15.50 | 430 |
| 2023-03-08 | 16.27 | $15.78 | 4412 |
| 2023-03-07 | 16.32 | $15.65 | 298715 |
| 2023-03-06 | 16.38 | $16.11 | 2125 |
| 2023-03-03 | 16.43 | $16.13 | 3613 |
| 2023-03-02 | 16.50 | $16.00 | 1400 |
| 2023-03-01 | 16.58 | $15.83 | 200 |
| 2023-02-28 | 16.65 | $15.98 | 129800 |
| 2023-02-27 | 16.72 | $16.14 | 12700 |
| 2023-02-24 | 16.79 | $16.08 | 7946 |
| 2023-02-23 | 16.85 | $16.12 | 534 |
| 2023-02-22 | 16.90 | $16.11 | 2500 |
| 2023-02-21 | 16.95 | $16.14 | 529 |
| 2023-02-17 | 17.01 | $16.43 | 942 |
| 2023-02-16 | 17.03 | $16.51 | 8809 |
| 2023-02-15 | 17.04 | $16.58 | 1422 |
| 2023-02-14 | 17.05 | $16.63 | 1800 |
| 2023-02-13 | 17.07 | $16.88 | 2108 |
| 2023-02-10 | 17.07 | $16.78 | 4800 |
| 2023-02-09 | 17.08 | $16.76 | 107437 |
| 2023-02-08 | 17.07 | $16.70 | 2241 |
| 2023-02-07 | 17.04 | $16.75 | 1400 |
| 2023-02-06 | 17.01 | $16.93 | 4329 |
| 2023-02-03 | 16.97 | $17.12 | 5646 |
| 2023-02-02 | 16.90 | $17.46 | 2802 |
| 2023-02-01 | 16.81 | $17.65 | 1534 |
| 2023-01-31 | 16.70 | $17.32 | 120400 |
| 2023-01-30 | 16.62 | $17.35 | 619 |
| 2023-01-27 | 16.53 | $17.50 | 1200 |
| 2023-01-26 | 16.42 | $17.37 | 900 |
| 2023-01-25 | 16.26 | $17.10 | 605 |
| 2023-01-24 | 16.17 | $17.11 | 426 |
| 2023-01-23 | 16.08 | $17.18 | 1916 |
| 2023-01-20 | 16.00 | $16.93 | 900 |
| 2023-01-19 | 15.91 | $16.65 | 111 |
| 2023-01-18 | 15.83 | $16.91 | 3041 |
| 2023-01-17 | 15.74 | $16.95 | 2900 |
| 2023-01-13 | 15.66 | $16.79 | 3500 |
| 2023-01-12 | 15.61 | $17.01 | 5136 |
| 2023-01-11 | 15.54 | $16.56 | 4131 |
| 2023-01-10 | 15.48 | $16.20 | 600 |
| 2023-01-09 | 15.43 | $16.19 | 11525 |
| 2023-01-06 | 15.39 | $16.00 | 2410 |
| 2023-01-05 | 15.36 | $15.71 | 1749 |
| 2023-01-04 | 15.34 | $15.79 | 900 |
| 2023-01-03 | 15.33 | $15.47 | 29600 |
| 2022-12-30 | 15.34 | $15.56 | 7705 |
| 2022-12-29 | 15.35 | $15.57 | 2100 |
| 2022-12-28 | 15.35 | $15.33 | 10231 |
| 2022-12-27 | 15.37 | $14.16 | 2118 |
| 2022-12-23 | 15.45 | $15.41 | 500 |
| 2022-12-22 | 15.48 | $15.27 | 900 |
| 2022-12-21 | 15.52 | $15.57 | 128600 |
| 2022-12-20 | 15.54 | $15.04 | 10900 |
| 2022-12-19 | 15.57 | $15.02 | 910 |
| 2022-12-16 | 15.61 | $15.23 | 3500 |
| 2022-12-15 | 15.63 | $15.41 | 900 |
| 2022-12-14 | 15.64 | $15.66 | 269731 |
| 2022-12-13 | 15.66 | $15.62 | 528 |
| 2022-12-12 | 15.67 | $15.31 | 6500 |
| 2022-12-09 | 15.71 | $15.32 | 721 |
| 2022-12-08 | 15.74 | $15.39 | 35000 |
| 2022-12-07 | 15.72 | $15.38 | 3026 |
| 2022-12-06 | 15.72 | $15.37 | 2000 |
| 2022-12-05 | 15.70 | $15.43 | 4205 |
| 2022-12-02 | 15.64 | $15.71 | 2900 |
| 2022-12-01 | 15.56 | $15.81 | 3400 |
| 2022-11-30 | 15.48 | $15.64 | 31845 |
| 2022-11-29 | 15.41 | $15.59 | 400 |
| 2022-11-28 | 15.34 | $15.75 | 944 |
| 2022-11-25 | 15.27 | $16.08 | 233 |
| 2022-11-23 | 15.19 | $16.03 | 400 |
| 2022-11-22 | 15.11 | $16.05 | 1126 |
| 2022-11-21 | 15.01 | $15.66 | 633 |
| 2022-11-18 | 14.91 | $15.69 | 5408 |
| 2022-11-17 | 14.80 | $15.62 | 9237 |
| 2022-11-16 | 14.70 | $15.78 | 2000 |
| 2022-11-15 | 14.58 | $15.90 | 2200 |
| 2022-11-14 | 14.47 | $15.89 | 3049 |
| 2022-11-11 | 14.37 | $16.18 | 5727 |
| 2022-11-10 | 14.22 | $15.80 | 4100 |
| 2022-11-09 | 14.12 | $15.06 | 13306 |
| 2022-11-08 | 14.03 | $15.28 | 22400 |
| 2022-11-07 | 13.93 | $15.10 | 7800 |
| 2022-11-04 | 13.85 | $14.17 | 1900 |
| 2022-11-03 | 13.82 | $14.08 | 1900 |
| 2022-11-02 | 13.80 | $14.22 | 8537 |
| 2022-11-01 | 13.79 | $14.29 | 4600 |
| 2022-10-31 | 13.79 | $14.21 | 2800 |
| 2022-10-28 | 13.77 | $14.34 | 4200 |
| 2022-10-27 | 13.73 | $14.52 | 5029 |
| 2022-10-26 | 13.67 | $14.30 | 2046 |
| 2022-10-25 | 13.63 | $14.07 | 33747 |
| 2022-10-24 | 13.58 | $13.61 | 617 |
| 2022-10-21 | 13.57 | $13.55 | 11533 |
| 2022-10-20 | 13.57 | $13.65 | 445 |
| 2022-10-19 | 13.60 | $13.47 | 9829 |
| 2022-10-18 | 13.66 | $13.66 | 2002 |
| 2022-10-17 | 13.71 | $13.74 | 6100 |
| 2022-10-14 | 13.77 | $13.34 | 1017 |
| 2022-10-13 | 13.86 | $13.65 | 9800 |
| 2022-10-12 | 13.93 | $13.38 | 10100 |
| 2022-10-11 | 14.02 | $13.21 | 1300 |
| 2022-10-10 | 14.13 | $13.62 | 1000 |
| 2022-10-07 | 14.26 | $13.55 | 8500 |
| 2022-10-06 | 14.36 | $13.68 | 4600 |
| 2022-10-05 | 14.44 | $13.91 | 2200 |
| 2022-10-04 | 14.51 | $14.24 | 1803 |
| 2022-10-03 | 14.56 | $13.94 | 2200 |
| 2022-09-30 | 14.62 | $13.51 | 3228 |
| 2022-09-29 | 14.70 | $13.24 | 1513 |
| 2022-09-28 | 14.82 | $13.50 | 1420 |
| 2022-09-27 | 14.92 | $13.15 | 10200 |
| 2022-09-26 | 15.06 | $13.34 | 8000 |
| 2022-09-23 | 15.19 | $13.70 | 1300 |
| 2022-09-22 | 15.31 | $14.21 | 2120 |
| 2022-09-21 | 15.39 | $14.53 | 1100 |
| 2022-09-20 | 15.47 | $14.67 | 1004 |
| 2022-09-19 | 15.54 | $15.05 | 10668 |
| 2022-09-16 | 15.60 | $15.05 | 438 |
| 2022-09-15 | 15.67 | $15.13 | 810 |
| 2022-09-14 | 15.74 | $15.21 | 200 |
| 2022-09-13 | 15.82 | $15.41 | 5400 |
| 2022-09-12 | 15.88 | $16.16 | 1929 |
| 2022-09-09 | 15.91 | $15.54 | 500 |
| 2022-09-08 | 15.96 | $15.38 | 1003 |
| 2022-09-07 | 16.03 | $15.31 | 1522 |
| 2022-09-06 | 16.09 | $15.20 | 6600 |
| 2022-09-02 | 16.13 | $15.20 | 6400 |
| 2022-09-01 | 16.15 | $15.06 | 5928 |
| 2022-08-31 | 16.20 | $15.52 | 6900 |
| 2022-08-30 | 16.22 | $15.63 | 1411 |
| 2022-08-29 | 16.22 | $15.96 | 22205 |
| 2022-08-26 | 16.22 | $15.81 | 819 |
| 2022-08-25 | 16.23 | $16.19 | 819 |
| 2022-08-24 | 16.21 | $15.87 | 1700 |
| 2022-08-23 | 16.21 | $16.00 | 4741 |
| 2022-08-22 | 16.20 | $16.06 | 1300 |
| 2022-08-19 | 16.19 | $16.33 | 22300 |
| 2022-08-18 | 16.16 | $16.50 | 4109 |
| 2022-08-17 | 16.11 | $16.51 | 8700 |
| 2022-08-16 | 16.07 | $16.66 | 1400 |
| 2022-08-15 | 16.01 | $16.63 | 3514 |
| 2022-08-12 | 15.94 | $16.79 | 5602 |
| 2022-08-11 | 15.85 | $16.68 | 1703 |
| 2022-08-10 | 15.76 | $16.75 | 3500 |
| 2022-08-09 | 15.69 | $16.37 | 4041 |
| 2022-08-08 | 15.64 | $16.06 | 7100 |
| 2022-08-05 | 15.61 | $15.70 | 2546 |
| 2022-08-04 | 15.60 | $15.88 | 1200 |
| 2022-08-03 | 15.58 | $15.97 | 3804 |
| 2022-08-02 | 15.55 | $15.62 | 1900 |
| 2022-08-01 | 15.52 | $16.01 | 2738 |
| 2022-07-29 | 15.50 | $15.99 | 3216 |
| 2022-07-28 | 15.47 | $15.83 | 3508 |
| 2022-07-27 | 15.46 | $15.85 | 5402 |
| 2022-07-26 | 15.47 | $15.81 | 708 |
| 2022-07-25 | 15.47 | $15.88 | 434 |
| 2022-07-22 | 15.46 | $15.69 | 2048 |
| 2022-07-21 | 15.45 | $15.55 | 300 |
| 2022-07-20 | 15.46 | $15.61 | 1506 |
| 2022-07-19 | 15.47 | $15.58 | 534 |
| 2022-07-18 | 15.45 | $15.19 | 1339 |
| 2022-07-15 | 15.45 | $14.89 | 1649 |
| 2022-07-14 | 15.50 | $14.88 | 9437 |
| 2022-07-13 | 15.53 | $15.39 | 1300 |
| 2022-07-12 | 15.55 | $15.48 | 700 |
| 2022-07-11 | 15.61 | $15.39 | 2900 |
| 2022-07-08 | 15.71 | $15.57 | 4200 |
| 2022-07-07 | 15.81 | $15.43 | 1740 |
| 2022-07-06 | 15.92 | $15.38 | 10200 |
| 2022-07-05 | 16.04 | $15.01 | 1500 |
| 2022-07-01 | 16.18 | $15.55 | 6034 |
| 2022-06-30 | 16.31 | $15.50 | 7300 |
| 2022-06-29 | 16.43 | $15.65 | 1736 |
| 2022-06-28 | 16.56 | $15.95 | 4303 |
| 2022-06-27 | 16.65 | $15.84 | 1347 |
| 2022-06-24 | 16.73 | $15.75 | 900 |
| 2022-06-23 | 16.81 | $15.46 | 800 |
| 2022-06-22 | 16.91 | $15.72 | 9940 |
| 2022-06-21 | 16.94 | $15.75 | 3100 |
| 2022-06-17 | 17.01 | $15.16 | 29532 |
| 2022-06-16 | 17.12 | $15.20 | 3300 |
| 2022-06-15 | 17.22 | $15.89 | 4300 |
| 2022-06-14 | 17.29 | $15.54 | 4200 |
| 2022-06-13 | 17.36 | $15.74 | 5844 |
| 2022-06-10 | 17.43 | $16.81 | 1200 |
| 2022-06-09 | 17.39 | $17.29 | 2519 |
| 2022-06-08 | 17.35 | $17.53 | 4130 |
| 2022-06-07 | 17.28 | $17.76 | 1700 |
| 2022-06-06 | 17.23 | $17.65 | 2100 |
| 2022-06-03 | 17.23 | $17.95 | 900 |
| 2022-06-02 | 17.23 | $18.11 | 1630 |
| 2022-06-01 | 17.24 | $17.94 | 1318 |
| 2022-05-31 | 17.24 | $18.06 | 4500 |
| 2022-05-27 | 17.23 | $17.86 | 16513 |
| 2022-05-26 | 17.27 | $17.37 | 800 |
| 2022-05-25 | 17.36 | $17.38 | 2900 |
| 2022-05-24 | 17.44 | $17.42 | 6100 |
| 2022-05-23 | 17.53 | $16.38 | 2700 |
| 2022-05-20 | 17.68 | $17.07 | 5200 |
| 2022-05-19 | 17.79 | $17.38 | 2200 |
| 2022-05-18 | 17.91 | $17.17 | 8031 |
| 2022-05-17 | 18.05 | $17.39 | 5300 |
| 2022-05-16 | 18.18 | $17.01 | 1400 |
| 2022-05-13 | 18.31 | $17.01 | 9800 |
| 2022-05-12 | 18.44 | $16.15 | 10300 |
| 2022-05-11 | 18.62 | $16.42 | 5526 |
| 2022-05-10 | 18.77 | $16.06 | 23500 |
| 2022-05-09 | 18.95 | $16.87 | 7302 |
| 2022-05-06 | 19.10 | $17.58 | 6600 |
| 2022-05-05 | 19.20 | $17.93 | 7800 |
| 2022-05-04 | 19.29 | $18.31 | 2200 |
| 2022-05-03 | 19.38 | $18.00 | 11213 |
| 2022-05-02 | 19.49 | $17.84 | 18800 |
| 2022-04-29 | 19.61 | $18.72 | 8400 |
| 2022-04-28 | 19.69 | $19.14 | 1200 |
| 2022-04-27 | 19.76 | $19.00 | 1512 |
| 2022-04-26 | 19.84 | $19.14 | 1300 |
| 2022-04-25 | 19.90 | $19.35 | 4600 |
| 2022-04-22 | 19.96 | $19.32 | 5100 |
| 2022-04-21 | 20.00 | $19.75 | 4200 |
| 2022-04-20 | 20.04 | $20.10 | 10200 |
| 2022-04-19 | 20.06 | $19.85 | 8045 |
| 2022-04-18 | 20.09 | $19.66 | 1900 |
| 2022-04-14 | 20.13 | $19.60 | 543 |
| 2022-04-13 | 20.18 | $19.80 | 1902 |
| 2022-04-12 | 20.20 | $19.45 | 5104 |
| 2022-04-11 | 20.22 | $19.58 | 6005 |
| 2022-04-08 | 20.24 | $19.78 | 11246 |
| 2022-04-07 | 20.26 | $19.74 | 1900 |
| 2022-04-06 | 20.24 | $19.66 | 3010 |
| 2022-04-05 | 20.24 | $20.06 | 3823 |
| 2022-04-04 | 20.19 | $20.16 | 7000 |
| 2022-04-01 | 20.15 | $20.43 | 4200 |
| 2022-03-31 | 20.10 | $20.20 | 7700 |
| 2022-03-30 | 20.08 | $20.47 | 1600 |
| 2022-03-29 | 20.05 | $20.63 | 4300 |
| 2022-03-28 | 20.00 | $20.47 | 4900 |
| 2022-03-25 | 19.97 | $20.45 | 4300 |
| 2022-03-24 | 19.94 | $20.25 | 11611 |
| 2022-03-23 | 19.89 | $20.42 | 8428 |
| 2022-03-22 | 19.86 | $20.59 | 6125 |
| 2022-03-21 | 19.82 | $20.36 | 2642 |
| 2022-03-18 | 19.77 | $20.59 | 8400 |
| 2022-03-17 | 19.72 | $20.60 | 5900 |
| 2022-03-16 | 19.66 | $20.13 | 2611 |
| 2022-03-15 | 19.60 | $19.89 | 5441 |
| 2022-03-14 | 19.54 | $19.87 | 19519 |
| 2022-03-11 | 19.48 | $20.15 | 8809 |
| 2022-03-10 | 19.39 | $19.50 | 608 |
| 2022-03-09 | 19.31 | $19.61 | 2600 |
| 2022-03-08 | 19.22 | $18.98 | 4900 |
| 2022-03-07 | 19.16 | $19.36 | 6633 |
| 2022-03-04 | 19.08 | $19.50 | 4825 |
| 2022-03-03 | 18.99 | $19.70 | 1300 |
| 2022-03-02 | 18.90 | $20.00 | 3240 |
| 2022-03-01 | 18.79 | $19.64 | 720 |
| 2022-02-28 | 18.68 | $19.81 | 29232 |
| 2022-02-25 | 18.54 | $19.75 | 4400 |
| 2022-02-24 | 18.41 | $19.39 | 7600 |
| 2022-02-23 | 18.30 | $19.74 | 14908 |
| 2022-02-22 | 18.17 | $19.79 | 20400 |
| 2022-02-18 | 18.04 | $19.43 | 3748 |
| 2022-02-17 | 17.95 | $19.52 | 16000 |
| 2022-02-16 | 17.88 | $19.41 | 20300 |
| 2022-02-15 | 17.81 | $18.98 | 29244 |
| 2022-02-14 | 17.77 | $18.70 | 7700 |
| 2022-02-11 | 17.74 | $18.63 | 13700 |
| 2022-02-10 | 17.72 | $18.37 | 24246 |
| 2022-02-09 | 17.72 | $17.88 | 5500 |
| 2022-02-08 | 17.73 | $17.77 | 7710 |
| 2022-02-07 | 17.73 | $17.80 | 30320 |
| 2022-02-04 | 17.74 | $17.74 | 8600 |
| 2022-02-03 | 17.74 | $17.81 | 15927 |
| 2022-02-02 | 17.73 | $17.91 | 8200 |
| 2022-02-01 | 17.74 | $17.66 | 3400 |
| 2022-01-31 | 17.75 | $17.41 | 5000 |
| 2022-01-28 | 17.79 | $17.15 | 6200 |
| 2022-01-27 | 17.83 | $17.07 | 13500 |
| 2022-01-26 | 17.87 | $17.19 | 9700 |
| 2022-01-25 | 17.89 | $17.20 | 17141 |
| 2022-01-24 | 17.92 | $17.16 | 14900 |
| 2022-01-21 | 17.95 | $17.55 | 35534 |
| 2022-01-20 | 17.95 | $18.11 | 21700 |
| 2022-01-19 | 17.92 | $18.15 | 8300 |
| 2022-01-18 | 17.87 | $18.15 | 7211 |
| 2022-01-14 | 17.83 | $18.05 | 4917 |
| 2022-01-13 | 17.80 | $18.31 | 3500 |
| 2022-01-12 | 17.74 | $18.24 | 4048 |
| 2022-01-11 | 17.68 | $18.18 | 5130 |
| 2022-01-10 | 17.63 | $17.80 | 15314 |
| 2022-01-07 | 17.60 | $17.96 | 8528 |
| 2022-01-06 | 17.57 | $17.74 | 9300 |
| 2022-01-05 | 17.55 | $17.63 | 10200 |
| 2022-01-04 | 17.54 | $18.02 | 8847 |
| 2022-01-03 | 17.49 | $17.93 | 2402 |
| 2021-12-31 | 17.43 | $18.13 | 33200 |
| 2021-12-30 | 17.36 | $17.97 | 5921 |
| 2021-12-29 | 17.28 | $17.89 | 8437 |
| 2021-12-28 | 17.22 | $17.63 | 14433 |
| 2021-12-27 | 17.20 | $17.75 | 11728 |
| 2021-12-23 | 17.19 | $17.76 | 2900 |
| 2021-12-22 | 17.18 | $17.67 | 20128 |
| 2021-12-21 | 17.19 | $17.44 | 5016 |
| 2021-12-20 | 17.21 | $17.10 | 5430 |
| 2021-12-17 | 17.25 | $17.42 | 12432 |
| 2021-12-16 | 17.28 | $17.35 | 3800 |
| 2021-12-15 | 17.32 | $17.22 | 4300 |
| 2021-12-14 | 17.36 | $17.03 | 4500 |
| 2021-12-13 | 17.42 | $17.21 | 7637 |
| 2021-12-10 | 17.46 | $17.24 | 4400 |
| 2021-12-09 | 17.50 | $17.29 | 64200 |
| 2021-12-08 | 17.55 | $17.39 | 6000 |
| 2021-12-07 | 17.60 | $17.34 | 43000 |
| 2021-12-06 | 17.64 | $17.11 | 6914 |
| 2021-12-03 | 17.71 | $16.71 | 4200 |
| 2021-12-02 | 17.79 | $16.61 | 4700 |
| 2021-12-01 | 17.88 | $16.41 | 17700 |
| 2021-11-30 | 17.96 | $16.64 | 42800 |
| 2021-11-29 | 18.03 | $17.30 | 13102 |
| 2021-11-26 | 18.06 | $17.47 | 24400 |
| 2021-11-24 | 18.10 | $17.69 | 600 |
| 2021-11-23 | 18.12 | $17.74 | 1424 |
| 2021-11-22 | 18.15 | $17.85 | 24313 |
| 2021-11-19 | 18.17 | $18.04 | 38123 |
| 2021-11-18 | 18.18 | $18.05 | 3121 |
| 2021-11-17 | 18.20 | $17.96 | 30600 |
| 2021-11-16 | 18.23 | $18.13 | 3100 |
| 2021-11-15 | 18.24 | $18.16 | 11340 |
| 2021-11-12 | 18.24 | $18.05 | 1600 |
| 2021-11-11 | 18.25 | $18.00 | 35400 |
| 2021-11-10 | 18.26 | $18.29 | 16800 |
| 2021-11-09 | 18.25 | $18.37 | 3200 |
| 2021-11-08 | 18.22 | $18.29 | 8738 |
| 2021-11-05 | 18.21 | $18.41 | 7708 |
| 2021-11-04 | 18.18 | $18.35 | 5400 |
| 2021-11-03 | 18.14 | $18.31 | 12400 |
| 2021-11-02 | 18.10 | $18.04 | 14600 |
| 2021-11-01 | 18.06 | $18.07 | 9800 |
| 2021-10-29 | 18.03 | $17.99 | 1804 |
| 2021-10-28 | 17.99 | $18.15 | 4329 |
| 2021-10-27 | 17.94 | $18.16 | 7346 |
| 2021-10-26 | 17.88 | $18.27 | 3421 |
| 2021-10-25 | 17.82 | $18.29 | 2800 |
| 2021-10-22 | 17.78 | $18.29 | 11900 |
| 2021-10-21 | 17.74 | $18.40 | 27808 |
| 2021-10-20 | 17.71 | $18.53 | 14700 |
| 2021-10-19 | 17.67 | $18.28 | 4300 |
| 2021-10-18 | 17.63 | $18.27 | 18312 |
| 2021-10-15 | 17.58 | $18.23 | 30237 |
| 2021-10-14 | 17.55 | $18.17 | 28800 |
| 2021-10-13 | 17.53 | $18.06 | 3500 |
| 2021-10-12 | 17.52 | $17.90 | 5521 |
| 2021-10-11 | 17.52 | $17.99 | 1500 |
| 2021-10-08 | 17.51 | $17.83 | 3902 |
| 2021-10-07 | 17.51 | $17.63 | 2015 |
| 2021-10-06 | 17.53 | $17.37 | 4122 |
| 2021-10-05 | 17.55 | $17.39 | 4000 |
| 2021-10-04 | 17.56 | $17.32 | 4800 |
| 2021-10-01 | 17.59 | $17.30 | 3248 |
| 2021-09-30 | 17.63 | $17.10 | 6121 |
| 2021-09-29 | 17.66 | $16.96 | 35129 |
| 2021-09-28 | 17.70 | $17.06 | 54902 |
| 2021-09-27 | 17.74 | $17.44 | 16421 |
| 2021-09-24 | 17.76 | $17.62 | 2035 |
| 2021-09-23 | 17.76 | $17.80 | 9000 |
| 2021-09-22 | 17.75 | $17.60 | 22400 |
| 2021-09-21 | 17.74 | $17.46 | 3115 |
| 2021-09-20 | 17.73 | $17.27 | 8808 |
| 2021-09-17 | 17.72 | $17.73 | 9516 |
| 2021-09-16 | 17.68 | $17.80 | 3200 |
| 2021-09-15 | 17.66 | $17.90 | 20900 |
| 2021-09-14 | 17.63 | $17.83 | 2503 |
| 2021-09-13 | 17.62 | $17.82 | 9908 |
| 2021-09-10 | 17.61 | $17.87 | 9200 |
| 2021-09-09 | 17.61 | $17.91 | 1300 |
| 2021-09-08 | 17.61 | $17.72 | 4807 |
| 2021-09-07 | 17.61 | $17.68 | 4200 |
| 2021-09-03 | 17.62 | $18.02 | 2548 |
| 2021-09-02 | 17.62 | $17.93 | 6900 |
| 2021-09-01 | 17.62 | $17.79 | 6000 |
| 2021-08-31 | 17.61 | $17.80 | 40100 |
| 2021-08-30 | 17.61 | $17.81 | 3318 |
| 2021-08-27 | 17.64 | $17.86 | 8539 |
| 2021-08-26 | 17.65 | $17.59 | 8148 |
| 2021-08-25 | 17.67 | $17.67 | 4200 |
| 2021-08-24 | 17.68 | $17.41 | 8221 |
| 2021-08-23 | 17.71 | $17.26 | 14000 |
| 2021-08-20 | 17.75 | $17.00 | 6420 |
| 2021-08-19 | 17.79 | $16.95 | 13700 |
| 2021-08-18 | 17.82 | $17.39 | 6122 |
| 2021-08-17 | 17.85 | $17.29 | 10300 |
| 2021-08-16 | 17.88 | $17.53 | 12403 |
| 2021-08-13 | 17.87 | $17.64 | 13613 |
| 2021-08-12 | 17.89 | $17.85 | 3600 |
| 2021-08-11 | 17.91 | $17.94 | 10049 |
| 2021-08-10 | 17.92 | $17.72 | 4643 |
| 2021-08-09 | 17.95 | $17.86 | 4609 |
| 2021-08-06 | 17.99 | $18.03 | 25600 |
| 2021-08-05 | 18.01 | $17.91 | 8500 |
| 2021-08-04 | 18.01 | $17.75 | 7610 |
| 2021-08-03 | 18.03 | $17.83 | 9800 |
| 2021-08-02 | 18.04 | $18.30 | 16313 |
| 2021-07-30 | 18.03 | $18.03 | 5816 |
| 2021-07-29 | 18.02 | $18.03 | 6901 |
| 2021-07-28 | 18.01 | $17.97 | 2700 |
| 2021-07-27 | 18.00 | $17.92 | 8800 |
| 2021-07-26 | 18.00 | $17.96 | 6100 |
| 2021-07-23 | 18.00 | $17.84 | 11500 |
| 2021-07-22 | 18.00 | $17.68 | 5133 |
| 2021-07-21 | 18.02 | $18.00 | 3600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.09
2026-07-17
Close Price
$16.42
Vol: 44900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.01
Average
14.83
Maximum
20.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.09 | $16.42 | 44900 |
| 2026-07-16 | 16.06 | $16.29 | 13600 |
| 2026-07-15 | 16.03 | $16.05 | 66700 |
| 2026-07-14 | 16.03 | $16.07 | 20217 |
| 2026-07-13 | 16.03 | $16.02 | 22500 |
| 2026-07-10 | 16.03 | $15.86 | 79800 |
| 2026-07-09 | 16.05 | $15.97 | 73100 |
| 2026-07-08 | 16.05 | $16.19 | 5100 |
| 2026-07-07 | 16.04 | $16.18 | 34001 |
| 2026-07-06 | 16.03 | $16.03 | 221400 |
| 2026-07-02 | 16.03 | $16.09 | 134113 |
| 2026-07-01 | 16.02 | $15.90 | 631 |
| 2026-06-30 | 16.03 | $16.08 | 932332 |
| 2026-06-29 | 16.03 | $15.92 | 1 |
| 2026-06-26 | 16.04 | $15.92 | 1 |
| 2026-06-25 | 16.05 | $15.92 | 1 |
| 2026-06-24 | 16.06 | $15.92 | 11327 |
| 2026-06-23 | 16.08 | $15.92 | 388103 |
| 2026-06-22 | 16.09 | $15.96 | 322722 |
| 2026-06-18 | 16.11 | $16.11 | 7740 |
| 2026-06-17 | 16.11 | $16.34 | 11436 |
| 2026-06-16 | 16.08 | $16.43 | 15218 |
| 2026-06-15 | 16.05 | $16.27 | 25900 |
| 2026-06-12 | 16.03 | $16.55 | 3000 |
| 2026-06-11 | 15.97 | $16.25 | 5300 |
| 2026-06-10 | 15.94 | $16.25 | 5820 |
| 2026-06-09 | 15.91 | $16.30 | 15347 |
| 2026-06-08 | 15.87 | $16.07 | 1813 |
| 2026-06-05 | 15.85 | $16.19 | 6700 |
| 2026-06-04 | 15.81 | $15.91 | 5405 |
| 2026-06-03 | 15.80 | $15.89 | 11700 |
| 2026-06-02 | 15.79 | $16.04 | 15448 |
| 2026-06-01 | 15.76 | $15.88 | 21048 |
| 2026-05-29 | 15.75 | $15.99 | 6133 |
| 2026-05-28 | 15.72 | $16.11 | 14421 |
| 2026-05-27 | 15.68 | $16.02 | 5300 |
| 2026-05-26 | 15.65 | $15.89 | 46608 |
| 2026-05-22 | 15.62 | $15.98 | 27240 |
| 2026-05-21 | 15.59 | $15.92 | 25300 |
| 2026-05-20 | 15.55 | $15.47 | 32 |
| 2026-05-19 | 15.56 | $15.47 | 14900 |
| 2026-05-18 | 15.57 | $15.64 | 15232 |
| 2026-05-15 | 15.56 | $15.47 | 800 |
| 2026-05-14 | 15.57 | $15.63 | 1700 |
| 2026-05-13 | 15.56 | $15.48 | 18500 |
| 2026-05-12 | 15.57 | $15.80 | 15600 |
| 2026-05-11 | 15.55 | $15.93 | 11100 |
| 2026-05-08 | 15.51 | $15.98 | 11333 |
| 2026-05-07 | 15.46 | $15.97 | 8100 |
| 2026-05-06 | 15.40 | $16.11 | 20806 |
| 2026-05-05 | 15.33 | $15.90 | 27700 |
| 2026-05-04 | 15.27 | $16.00 | 4200 |
| 2026-05-01 | 15.19 | $15.72 | 901 |
| 2026-04-30 | 15.14 | $15.70 | 4711 |
| 2026-04-29 | 15.08 | $15.54 | 13500 |
| 2026-04-28 | 15.03 | $15.63 | 8247 |
| 2026-04-27 | 14.97 | $15.56 | 1636 |
| 2026-04-24 | 14.90 | $15.55 | 3502 |
| 2026-04-23 | 14.83 | $15.43 | 40100 |
| 2026-04-22 | 14.77 | $15.39 | 200 |
| 2026-04-21 | 14.71 | $15.39 | 6400 |
| 2026-04-20 | 14.64 | $15.46 | 5311 |
| 2026-04-17 | 14.55 | $15.65 | 10131 |
| 2026-04-16 | 14.43 | $15.50 | 9500 |
| 2026-04-15 | 14.32 | $14.97 | 620 |
| 2026-04-14 | 14.25 | $14.85 | 2902 |
| 2026-04-13 | 14.19 | $14.65 | 2800 |
| 2026-04-10 | 14.14 | $14.51 | 639 |
| 2026-04-09 | 14.10 | $14.35 | 1100 |
| 2026-04-08 | 14.07 | $14.56 | 710 |
| 2026-04-07 | 14.02 | $14.32 | 3000 |
| 2026-04-06 | 13.99 | $14.14 | 2300 |
| 2026-04-02 | 13.98 | $14.18 | 5500 |
| 2026-04-01 | 13.96 | $14.03 | 6128 |
| 2026-03-31 | 13.95 | $13.59 | 10900 |
| 2026-03-30 | 13.99 | $13.62 | 6600 |
| 2026-03-27 | 14.02 | $13.55 | 7500 |
| 2026-03-26 | 14.07 | $13.70 | 7100 |
| 2026-03-25 | 14.11 | $13.76 | 11200 |
| 2026-03-24 | 14.15 | $13.80 | 31120 |
| 2026-03-23 | 14.19 | $13.89 | 902 |
| 2026-03-20 | 14.22 | $13.94 | 7048 |
| 2026-03-19 | 14.25 | $13.87 | 10442 |
| 2026-03-18 | 14.29 | $14.42 | 100 |
| 2026-03-17 | 14.27 | $14.42 | 2300 |
| 2026-03-16 | 14.26 | $14.31 | 6900 |
| 2026-03-13 | 14.25 | $14.00 | 25613 |
| 2026-03-12 | 14.28 | $13.96 | 11032 |
| 2026-03-11 | 14.31 | $14.16 | 1201 |
| 2026-03-10 | 14.33 | $14.16 | 184700 |
| 2026-03-09 | 14.35 | $13.92 | 7200 |
| 2026-03-06 | 14.39 | $14.34 | 2600 |
| 2026-03-05 | 14.40 | $14.34 | 2600 |
| 2026-03-04 | 14.40 | $14.46 | 2600 |
| 2026-03-03 | 14.40 | $14.31 | 2600 |
| 2026-03-02 | 14.40 | $14.42 | 4142 |
| 2026-02-27 | 14.40 | $14.46 | 20036 |
| 2026-02-26 | 14.40 | $14.52 | 4506 |
| 2026-02-25 | 14.38 | $14.41 | 1721 |
| 2026-02-24 | 14.38 | $14.42 | 901 |
| 2026-02-23 | 14.38 | $14.43 | 4500 |
| 2026-02-20 | 14.37 | $14.29 | 17900 |
| 2026-02-19 | 14.38 | $14.25 | 4005 |
| 2026-02-18 | 14.39 | $14.42 | 13400 |
| 2026-02-17 | 14.39 | $14.61 | 2400 |
| 2026-02-13 | 14.37 | $14.39 | 210 |
| 2026-02-12 | 14.36 | $14.36 | 6100 |
| 2026-02-11 | 14.36 | $14.59 | 1107 |
| 2026-02-10 | 14.34 | $14.61 | 4400 |
| 2026-02-09 | 14.31 | $14.52 | 4200 |
| 2026-02-06 | 14.29 | $14.51 | 1900 |
| 2026-02-05 | 14.27 | $14.56 | 5900 |
| 2026-02-04 | 14.24 | $14.51 | 800 |
| 2026-02-03 | 14.21 | $14.17 | 640 |
| 2026-02-02 | 14.21 | $14.39 | 904 |
| 2026-01-30 | 14.19 | $14.32 | 3800 |
| 2026-01-29 | 14.18 | $14.52 | 2625 |
| 2026-01-28 | 14.14 | $14.22 | 5506 |
| 2026-01-27 | 14.14 | $14.45 | 949 |
| 2026-01-26 | 14.10 | $14.46 | 63200 |
| 2026-01-23 | 14.07 | $14.59 | 826 |
| 2026-01-22 | 14.01 | $14.32 | 400 |
| 2026-01-21 | 13.98 | $14.16 | 300 |
| 2026-01-20 | 13.96 | $14.07 | 2129 |
| 2026-01-16 | 13.95 | $14.39 | 320 |
| 2026-01-15 | 13.90 | $14.39 | 900 |
| 2026-01-14 | 13.85 | $14.33 | 22400 |
| 2026-01-13 | 13.80 | $14.41 | 4841 |
| 2026-01-12 | 13.73 | $14.36 | 11200 |
| 2026-01-09 | 13.67 | $14.10 | 812 |
| 2026-01-08 | 13.62 | $13.99 | 22043 |
| 2026-01-07 | 13.58 | $13.74 | 1600 |
| 2026-01-06 | 13.57 | $13.84 | 2400 |
| 2026-01-05 | 13.54 | $13.85 | 1805 |
| 2026-01-02 | 13.51 | $13.66 | 3300 |
| 2025-12-31 | 13.49 | $13.61 | 5342 |
| 2025-12-30 | 13.48 | $13.70 | 8800 |
| 2025-12-29 | 13.46 | $13.65 | 69515 |
| 2025-12-26 | 13.43 | $13.60 | 2700 |
| 2025-12-24 | 13.42 | $13.55 | 1100 |
| 2025-12-23 | 13.40 | $13.57 | 5700 |
| 2025-12-22 | 13.39 | $13.56 | 2600 |
| 2025-12-19 | 13.37 | $13.53 | 4631 |
| 2025-12-18 | 13.35 | $13.56 | 3544 |
| 2025-12-17 | 13.33 | $13.40 | 1100 |
| 2025-12-16 | 13.32 | $13.46 | 6709 |
| 2025-12-15 | 13.31 | $13.35 | 1614 |
| 2025-12-12 | 13.30 | $13.28 | 836 |
| 2025-12-11 | 13.30 | $13.27 | 316 |
| 2025-12-10 | 13.31 | $13.20 | 1103 |
| 2025-12-09 | 13.32 | $13.18 | — |
| 2025-12-08 | 13.33 | $13.18 | 12603 |
| 2025-12-05 | 13.35 | $13.13 | 5009 |
| 2025-12-04 | 13.37 | $13.15 | 15841 |
| 2025-12-03 | 13.40 | $13.20 | 8137 |
| 2025-12-02 | 13.42 | $13.25 | 200 |
| 2025-12-01 | 13.43 | $13.47 | 12100 |
| 2025-11-28 | 13.43 | $13.56 | 11100 |
| 2025-11-26 | 13.42 | $13.49 | 6200 |
| 2025-11-25 | 13.41 | $13.48 | 10600 |
| 2025-11-24 | 13.40 | $13.37 | 12900 |
| 2025-11-21 | 13.40 | $13.44 | 19800 |
| 2025-11-20 | 13.40 | $13.30 | 11847 |
| 2025-11-19 | 13.41 | $13.47 | 1900 |
| 2025-11-18 | 13.41 | $13.55 | 68100 |
| 2025-11-17 | 13.39 | $13.30 | 10000 |
| 2025-11-14 | 13.40 | $13.30 | 548 |
| 2025-11-13 | 13.41 | $13.15 | 3700 |
| 2025-11-12 | 13.44 | $13.44 | 1732 |
| 2025-11-11 | 13.44 | $13.46 | 3149 |
| 2025-11-10 | 13.44 | $13.40 | 5316 |
| 2025-11-07 | 13.44 | $13.23 | 3421 |
| 2025-11-06 | 13.46 | $13.26 | 2040 |
| 2025-11-05 | 13.48 | $13.22 | 12600 |
| 2025-11-04 | 13.51 | $13.09 | 5133 |
| 2025-11-03 | 13.55 | $13.31 | 2516 |
| 2025-10-31 | 13.58 | $13.25 | 743 |
| 2025-10-30 | 13.61 | $13.40 | 3401 |
| 2025-10-29 | 13.64 | $13.45 | 1600 |
| 2025-10-28 | 13.66 | $13.75 | 633 |
| 2025-10-27 | 13.65 | $13.97 | 3711 |
| 2025-10-24 | 13.61 | $13.94 | 632522 |
| 2025-10-23 | 13.58 | $13.89 | 37217 |
| 2025-10-22 | 13.54 | $13.83 | 9620 |
| 2025-10-21 | 13.51 | $13.57 | 4200 |
| 2025-10-20 | 13.51 | $13.46 | 206223 |
| 2025-10-17 | 13.51 | $13.44 | 8125 |
| 2025-10-16 | 13.52 | $13.49 | 301 |
| 2025-10-15 | 13.52 | $13.38 | — |
| 2025-10-14 | 13.54 | $13.38 | 375800 |
| 2025-10-13 | 13.56 | $13.41 | 300 |
| 2025-10-10 | 13.57 | $13.41 | 1.2M |
| 2025-10-09 | 13.59 | $13.52 | 407 |
| 2025-10-08 | 13.60 | $13.59 | 4821 |
| 2025-10-07 | 13.60 | $13.57 | 12103 |
| 2025-10-06 | 13.60 | $13.70 | 1346 |
| 2025-10-03 | 13.59 | $13.71 | 1229 |
| 2025-10-02 | 13.58 | $13.61 | 9900 |
| 2025-10-01 | 13.57 | $13.57 | 11309 |
| 2025-09-30 | 13.57 | $13.60 | 1700 |
| 2025-09-29 | 13.57 | $13.56 | 1500 |
| 2025-09-26 | 13.57 | $13.55 | 12900 |
| 2025-09-25 | 13.58 | $13.50 | 8100 |
| 2025-09-24 | 13.58 | $13.62 | 12800 |
| 2025-09-23 | 13.58 | $13.78 | 4946 |
| 2025-09-22 | 13.56 | $13.76 | 25117 |
| 2025-09-19 | 13.54 | $13.97 | 55019 |
| 2025-09-18 | 13.49 | $13.75 | 800 |
| 2025-09-17 | 13.46 | $13.83 | 4700 |
| 2025-09-16 | 13.43 | $13.85 | 3800 |
| 2025-09-15 | 13.38 | $13.80 | 13100 |
| 2025-09-12 | 13.34 | $13.78 | 1517 |
| 2025-09-11 | 13.29 | $13.67 | 11500 |
| 2025-09-10 | 13.25 | $13.50 | 3400 |
| 2025-09-09 | 13.22 | $13.40 | 2022 |
| 2025-09-08 | 13.21 | $13.44 | 400 |
| 2025-09-05 | 13.18 | $13.48 | 2027 |
| 2025-09-04 | 13.15 | $13.35 | 1332 |
| 2025-09-03 | 13.13 | $13.28 | 225805 |
| 2025-09-02 | 13.11 | $13.24 | 4000 |
| 2025-08-29 | 13.10 | $13.42 | 3948 |
| 2025-08-28 | 13.07 | $13.29 | 3200 |
| 2025-08-27 | 13.04 | $13.29 | 1824 |
| 2025-08-26 | 13.02 | $13.14 | 12300 |
| 2025-08-25 | 13.00 | $13.16 | 52200 |
| 2025-08-22 | 12.99 | $13.29 | 1739 |
| 2025-08-21 | 12.96 | $13.04 | 606 |
| 2025-08-20 | 12.95 | $13.05 | 1744 |
| 2025-08-19 | 12.94 | $13.06 | 13200 |
| 2025-08-18 | 12.92 | $12.91 | 7627 |
| 2025-08-15 | 12.92 | $13.00 | 1700 |
| 2025-08-14 | 12.92 | $12.94 | 603 |
| 2025-08-13 | 12.91 | $12.95 | 900 |
| 2025-08-12 | 12.91 | $12.86 | 700 |
| 2025-08-11 | 12.92 | $12.80 | 5043 |
| 2025-08-08 | 12.93 | $12.87 | 1400 |
| 2025-08-07 | 12.93 | $12.91 | 200 |
| 2025-08-06 | 12.94 | $12.96 | 3200 |
| 2025-08-05 | 12.93 | $12.87 | 3400 |
| 2025-08-04 | 12.94 | $12.85 | 10300 |
| 2025-08-01 | 12.95 | $12.70 | 9800 |
| 2025-07-31 | 12.98 | $12.81 | 8600 |
| 2025-07-30 | 13.00 | $13.03 | 9100 |
| 2025-07-29 | 12.99 | $12.98 | 7031 |
| 2025-07-28 | 12.99 | $12.87 | 60049 |
| 2025-07-25 | 13.01 | $13.01 | 23235 |
| 2025-07-24 | 13.01 | $13.13 | 1822 |
| 2025-07-23 | 12.99 | $13.19 | 4800 |
| 2025-07-22 | 12.97 | $13.20 | 1900 |
| 2025-07-21 | 12.95 | $13.10 | 4248 |
| 2025-07-18 | 12.93 | $12.94 | 2900 |
| 2025-07-17 | 12.93 | $13.06 | 17035 |
| 2025-07-16 | 12.92 | $13.08 | 10919 |
| 2025-07-15 | 12.90 | $13.04 | 9200 |
| 2025-07-14 | 12.89 | $13.00 | 6620 |
| 2025-07-11 | 12.87 | $12.87 | 4500 |
| 2025-07-10 | 12.87 | $12.91 | 45113 |
| 2025-07-09 | 12.87 | $12.82 | 2100 |
| 2025-07-08 | 12.88 | $12.82 | 2211 |
| 2025-07-07 | 12.88 | $13.11 | 10800 |
| 2025-07-03 | 12.86 | $13.08 | 9930 |
| 2025-07-02 | 12.83 | $13.04 | 3600 |
| 2025-07-01 | 12.81 | $13.00 | 934 |
| 2025-06-30 | 12.79 | $13.02 | 3326 |
| 2025-06-27 | 12.77 | $12.86 | 16300 |
| 2025-06-26 | 12.76 | $12.84 | 20314 |
| 2025-06-25 | 12.75 | $12.71 | 23506 |
| 2025-06-24 | 12.75 | $12.76 | 600 |
| 2025-06-23 | 12.75 | $12.81 | 3500 |
| 2025-06-20 | 12.75 | $12.80 | 700 |
| 2025-06-18 | 12.74 | $12.91 | 1200 |
| 2025-06-17 | 12.72 | $12.77 | 4628 |
| 2025-06-16 | 12.72 | $12.93 | 900 |
| 2025-06-13 | 12.70 | $12.90 | 4335 |
| 2025-06-12 | 12.67 | $12.99 | 3600 |
| 2025-06-11 | 12.64 | $12.93 | 205 |
| 2025-06-10 | 12.61 | $12.99 | 1532 |
| 2025-06-09 | 12.57 | $12.88 | 14200 |
| 2025-06-06 | 12.54 | $12.68 | 8500 |
| 2025-06-05 | 12.52 | $12.67 | 1000 |
| 2025-06-04 | 12.51 | $12.55 | 1033 |
| 2025-06-03 | 12.50 | $12.57 | 17000 |
| 2025-06-02 | 12.50 | $12.70 | 6200 |
| 2025-05-30 | 12.48 | $12.62 | 300 |
| 2025-05-29 | 12.46 | $12.75 | 6100 |
| 2025-05-28 | 12.43 | $12.60 | 235037 |
| 2025-05-27 | 12.41 | $12.72 | 9006 |
| 2025-05-23 | 12.38 | $12.48 | 240701 |
| 2025-05-22 | 12.37 | $12.35 | 69430 |
| 2025-05-21 | 12.37 | $12.27 | 13629 |
| 2025-05-20 | 12.38 | $12.30 | 6600 |
| 2025-05-19 | 12.39 | $12.72 | 300 |
| 2025-05-16 | 12.35 | $12.66 | 7615 |
| 2025-05-15 | 12.32 | $12.40 | 500 |
| 2025-05-14 | 12.31 | $12.39 | 5400 |
| 2025-05-13 | 12.31 | $12.47 | 9337 |
| 2025-05-12 | 12.29 | $12.43 | 1000 |
| 2025-05-09 | 12.27 | $12.30 | 6429 |
| 2025-05-08 | 12.27 | $12.12 | 7642 |
| 2025-05-07 | 12.29 | $12.29 | 5700 |
| 2025-05-06 | 12.29 | $12.36 | 4202 |
| 2025-05-05 | 12.28 | $12.30 | 5332 |
| 2025-05-02 | 12.28 | $12.50 | 717 |
| 2025-05-01 | 12.25 | $12.54 | 6200 |
| 2025-04-30 | 12.22 | $12.37 | 713 |
| 2025-04-29 | 12.21 | $12.44 | 32217 |
| 2025-04-28 | 12.18 | $12.36 | 38000 |
| 2025-04-25 | 12.16 | $12.39 | 85215 |
| 2025-04-24 | 12.14 | $12.27 | 135025 |
| 2025-04-23 | 12.13 | $12.36 | 8100 |
| 2025-04-22 | 12.10 | $12.43 | 22500 |
| 2025-04-21 | 12.07 | $12.17 | 50200 |
| 2025-04-17 | 12.05 | $12.35 | 32307 |
| 2025-04-16 | 12.02 | $12.12 | 7400 |
| 2025-04-15 | 12.01 | $12.05 | 51028 |
| 2025-04-14 | 12.01 | $11.94 | 34300 |
| 2025-04-11 | 12.02 | $11.74 | 1000 |
| 2025-04-10 | 12.05 | $11.60 | 8000 |
| 2025-04-09 | 12.09 | $11.78 | 27800 |
| 2025-04-08 | 12.13 | $11.25 | 19142 |
| 2025-04-07 | 12.22 | $11.53 | 21400 |
| 2025-04-04 | 12.29 | $11.63 | 4800 |
| 2025-04-03 | 12.36 | $12.10 | 10819 |
| 2025-04-02 | 12.39 | $12.05 | 5000 |
| 2025-04-01 | 12.42 | $12.05 | 28645 |
| 2025-03-31 | 12.46 | $11.91 | 12537 |
| 2025-03-28 | 12.52 | $11.98 | 14131 |
| 2025-03-27 | 12.58 | $12.04 | 23631 |
| 2025-03-26 | 12.63 | $12.00 | 87423 |
| 2025-03-25 | 12.70 | $12.11 | 89710 |
| 2025-03-24 | 12.76 | $12.01 | 229200 |
| 2025-03-21 | 12.84 | $11.99 | 252814 |
| 2025-03-20 | 12.93 | $12.28 | 158424 |
| 2025-03-19 | 13.00 | $12.31 | 210637 |
| 2025-03-18 | 13.07 | $12.49 | 203600 |
| 2025-03-17 | 13.14 | $12.92 | 91600 |
| 2025-03-14 | 13.16 | $12.89 | 94200 |
| 2025-03-13 | 13.19 | $12.76 | 33700 |
| 2025-03-12 | 13.23 | $12.99 | 8412 |
| 2025-03-11 | 13.26 | $12.76 | 11613 |
| 2025-03-10 | 13.31 | $12.86 | 172400 |
| 2025-03-07 | 13.36 | $13.41 | 31700 |
| 2025-03-06 | 13.35 | $13.46 | 18915 |
| 2025-03-05 | 13.34 | $13.28 | 64642 |
| 2025-03-04 | 13.34 | $12.96 | 100000 |
| 2025-03-03 | 13.39 | $13.27 | 51316 |
| 2025-02-28 | 13.40 | $13.40 | 51412 |
| 2025-02-27 | 13.40 | $13.51 | 35900 |
| 2025-02-26 | 13.39 | $13.97 | 17000 |
| 2025-02-25 | 13.32 | $13.95 | 95300 |
| 2025-02-24 | 13.26 | $13.75 | 100709 |
| 2025-02-21 | 13.21 | $13.72 | 51642 |
| 2025-02-20 | 13.15 | $13.73 | 41140 |
| 2025-02-19 | 13.09 | $13.74 | 96225 |
| 2025-02-18 | 13.02 | $13.31 | 52000 |
| 2025-02-14 | 12.99 | $13.30 | 38200 |
| 2025-02-13 | 12.96 | $13.32 | 30446 |
| 2025-02-12 | 12.92 | $13.01 | 30000 |
| 2025-02-11 | 12.91 | $13.01 | 34311 |
| 2025-02-10 | 12.90 | $13.08 | 40634 |
| 2025-02-07 | 12.88 | $13.09 | 38600 |
| 2025-02-06 | 12.86 | $13.15 | 2001 |
| 2025-02-05 | 12.83 | $13.25 | 800 |
| 2025-02-04 | 12.79 | $12.79 | 21500 |
| 2025-02-03 | 12.79 | $12.46 | 42400 |
| 2025-01-31 | 12.82 | $12.73 | 161020 |
| 2025-01-30 | 12.83 | $12.86 | 116500 |
| 2025-01-29 | 12.83 | $12.68 | 139100 |
| 2025-01-28 | 12.84 | $12.93 | 44103 |
| 2025-01-27 | 12.83 | $13.07 | 72200 |
| 2025-01-24 | 12.81 | $12.75 | 3849 |
| 2025-01-23 | 12.82 | $12.71 | 52614 |
| 2025-01-22 | 12.83 | $12.65 | 10839 |
| 2025-01-21 | 12.85 | $12.76 | 87516 |
| 2025-01-17 | 12.85 | $12.64 | 51800 |
| 2025-01-16 | 12.88 | $12.83 | 9940 |
| 2025-01-15 | 12.88 | $13.05 | 89400 |
| 2025-01-14 | 12.86 | $12.76 | 4235 |
| 2025-01-13 | 12.88 | $12.73 | 179720 |
| 2025-01-10 | 12.89 | $12.72 | 159500 |
| 2025-01-08 | 12.91 | $12.96 | 94300 |
| 2025-01-07 | 12.90 | $12.83 | 118940 |
| 2025-01-06 | 12.91 | $12.94 | 29142 |
| 2025-01-03 | 12.91 | $12.86 | 4519 |
| 2025-01-02 | 12.91 | $12.80 | 56900 |
| 2024-12-31 | 12.92 | $12.70 | 32635 |
| 2024-12-30 | 12.95 | $12.68 | 66516 |
| 2024-12-27 | 12.98 | $12.72 | 9449 |
| 2024-12-26 | 13.00 | $12.65 | 12400 |
| 2024-12-24 | 13.04 | $12.73 | 1024 |
| 2024-12-23 | 13.07 | $12.71 | 145300 |
| 2024-12-20 | 13.11 | $12.83 | 113849 |
| 2024-12-19 | 13.14 | $12.60 | 65800 |
| 2024-12-18 | 13.20 | $12.78 | 234400 |
| 2024-12-17 | 13.24 | $13.07 | 5237 |
| 2024-12-16 | 13.26 | $12.86 | 17517 |
| 2024-12-13 | 13.30 | $12.87 | 7920 |
| 2024-12-12 | 13.35 | $13.00 | 195900 |
| 2024-12-11 | 13.38 | $13.02 | 81816 |
| 2024-12-10 | 13.42 | $12.88 | 92500 |
| 2024-12-09 | 13.48 | $12.97 | 90400 |
| 2024-12-06 | 13.53 | $13.15 | 27000 |
| 2024-12-05 | 13.57 | $13.40 | 60200 |
| 2024-12-04 | 13.59 | $13.44 | 49707 |
| 2024-12-03 | 13.61 | $13.43 | 23800 |
| 2024-12-02 | 13.63 | $13.47 | 53140 |
| 2024-11-29 | 13.64 | $13.58 | 229500 |
| 2024-11-27 | 13.65 | $13.32 | 4400 |
| 2024-11-26 | 13.68 | $13.22 | 5620 |
| 2024-11-25 | 13.73 | $13.79 | 57500 |
| 2024-11-22 | 13.73 | $13.62 | 12423 |
| 2024-11-21 | 13.74 | $13.71 | 25500 |
| 2024-11-20 | 13.74 | $13.45 | 28028 |
| 2024-11-19 | 13.77 | $13.60 | 32000 |
| 2024-11-18 | 13.79 | $13.62 | 2800 |
| 2024-11-15 | 13.81 | $13.55 | 18700 |
| 2024-11-14 | 13.84 | $13.59 | 27140 |
| 2024-11-13 | 13.86 | $13.68 | 75505 |
| 2024-11-12 | 13.88 | $13.54 | 5300 |
| 2024-11-11 | 13.92 | $13.64 | 29014 |
| 2024-11-08 | 13.94 | $13.62 | 8632 |
| 2024-11-07 | 13.98 | $13.80 | 41500 |
| 2024-11-06 | 14.00 | $13.57 | 95249 |
| 2024-11-05 | 14.04 | $13.74 | 15900 |
| 2024-11-04 | 14.07 | $13.58 | 15600 |
| 2024-11-01 | 14.13 | $13.45 | 4516 |
| 2024-10-31 | 14.20 | $13.70 | 66900 |
| 2024-10-30 | 14.25 | $13.81 | 23200 |
| 2024-10-29 | 14.30 | $13.80 | 15802 |
| 2024-10-28 | 14.35 | $13.97 | 25344 |
| 2024-10-25 | 14.39 | $13.91 | 73647 |
| 2024-10-24 | 14.44 | $14.22 | 41647 |
| 2024-10-23 | 14.46 | $14.38 | 2350 |
| 2024-10-22 | 14.47 | $14.38 | 40419 |
| 2024-10-21 | 14.48 | $14.17 | 23300 |
| 2024-10-18 | 14.51 | $14.37 | 5800 |
| 2024-10-17 | 14.53 | $14.39 | 61006 |
| 2024-10-16 | 14.54 | $14.51 | 24749 |
| 2024-10-15 | 14.55 | $14.31 | 14713 |
| 2024-10-14 | 14.57 | $14.57 | 700 |
| 2024-10-11 | 14.57 | $14.14 | 6108 |
| 2024-10-10 | 14.62 | $14.05 | 12800 |
| 2024-10-09 | 14.68 | $14.17 | 50512 |
| 2024-10-08 | 14.73 | $14.30 | 88700 |
| 2024-10-07 | 14.78 | $14.49 | 31000 |
| 2024-10-04 | 14.81 | $14.66 | 19549 |
| 2024-10-03 | 14.82 | $14.64 | 17519 |
| 2024-10-02 | 14.84 | $15.17 | 34100 |
| 2024-10-01 | 14.81 | $15.17 | 44716 |
| 2024-09-30 | 14.77 | $15.05 | 76900 |
| 2024-09-27 | 14.74 | $15.16 | 127900 |
| 2024-09-26 | 14.70 | $15.11 | 2605 |
| 2024-09-25 | 14.65 | $15.08 | 6949 |
| 2024-09-24 | 14.61 | $15.30 | 3922 |
| 2024-09-23 | 14.53 | $15.22 | 2716 |
| 2024-09-20 | 14.46 | $15.16 | 11600 |
| 2024-09-19 | 14.39 | $15.11 | 100300 |
| 2024-09-18 | 14.31 | $14.98 | 6200 |
| 2024-09-17 | 14.24 | $14.99 | 87300 |
| 2024-09-16 | 14.16 | $15.07 | 169600 |
| 2024-09-13 | 14.07 | $15.28 | 243346 |
| 2024-09-12 | 13.94 | $14.70 | 3500 |
| 2024-09-11 | 13.86 | $14.57 | 1814 |
| 2024-09-10 | 13.79 | $14.39 | 7400 |
| 2024-09-09 | 13.72 | $14.31 | 5506 |
| 2024-09-06 | 13.66 | $14.15 | 17400 |
| 2024-09-05 | 13.61 | $14.33 | 7700 |
| 2024-09-04 | 13.53 | $14.31 | 4900 |
| 2024-09-03 | 13.45 | $13.72 | 857200 |
| 2024-08-30 | 13.42 | $14.06 | 1.7M |
| 2024-08-29 | 13.36 | $14.04 | 1444 |
| 2024-08-28 | 13.29 | $14.21 | 96548 |
| 2024-08-27 | 13.19 | $14.24 | 19941 |
| 2024-08-26 | 13.08 | $13.87 | 13800 |
| 2024-08-23 | 12.99 | $13.65 | 7212 |
| 2024-08-22 | 12.92 | $13.25 | 14004 |
| 2024-08-21 | 12.89 | $13.24 | 61000 |
| 2024-08-20 | 12.85 | $13.10 | 103900 |
| 2024-08-19 | 12.83 | $13.07 | 14700 |
| 2024-08-16 | 12.80 | $12.90 | 15639 |
| 2024-08-15 | 12.79 | $12.86 | 69903 |
| 2024-08-14 | 12.78 | $12.70 | 35719 |
| 2024-08-13 | 12.79 | $12.68 | 63700 |
| 2024-08-12 | 12.81 | $12.72 | 16600 |
| 2024-08-09 | 12.81 | $12.72 | 31809 |
| 2024-08-08 | 12.82 | $12.77 | 114127 |
| 2024-08-07 | 12.83 | $12.91 | 27440 |
| 2024-08-06 | 12.82 | $12.86 | 52200 |
| 2024-08-05 | 12.82 | $12.55 | 2200 |
| 2024-08-02 | 12.85 | $12.72 | 66812 |
| 2024-08-01 | 12.86 | $12.95 | 9718 |
| 2024-07-31 | 12.85 | $12.98 | 101700 |
| 2024-07-30 | 12.84 | $13.11 | 2003 |
| 2024-07-29 | 12.81 | $12.98 | 6200 |
| 2024-07-26 | 12.79 | $13.06 | 114815 |
| 2024-07-25 | 12.76 | $13.02 | 2300 |
| 2024-07-24 | 12.73 | $13.14 | 36027 |
| 2024-07-23 | 12.69 | $13.09 | 19400 |
| 2024-07-22 | 12.65 | $12.95 | 45215 |
| 2024-07-19 | 12.62 | $12.79 | 38600 |
| 2024-07-18 | 12.60 | $12.78 | 101645 |
| 2024-07-17 | 12.58 | $13.03 | 25149 |
| 2024-07-16 | 12.53 | $12.91 | 6747 |
| 2024-07-15 | 12.49 | $12.95 | 45200 |
| 2024-07-12 | 12.44 | $12.86 | 75039 |
| 2024-07-11 | 12.40 | $12.73 | 65735 |
| 2024-07-10 | 12.37 | $12.45 | 47032 |
| 2024-07-09 | 12.36 | $12.41 | 17508 |
| 2024-07-08 | 12.35 | $12.51 | 43826 |
| 2024-07-05 | 12.34 | $12.49 | 1636 |
| 2024-07-03 | 12.32 | $12.54 | 1233 |
| 2024-07-02 | 12.30 | $12.40 | 152600 |
| 2024-07-01 | 12.29 | $12.33 | 700 |
| 2024-06-28 | 12.28 | $12.26 | 387900 |
| 2024-06-27 | 12.28 | $12.08 | 400500 |
| 2024-06-26 | 12.30 | $11.90 | 14226 |
| 2024-06-25 | 12.35 | $12.21 | 10121 |
| 2024-06-24 | 12.36 | $12.30 | 59548 |
| 2024-06-21 | 12.37 | $11.93 | 134600 |
| 2024-06-20 | 12.41 | $12.02 | 35941 |
| 2024-06-18 | 12.46 | $12.00 | 79900 |
| 2024-06-17 | 12.50 | $12.02 | 37634 |
| 2024-06-14 | 12.55 | $12.17 | 19700 |
| 2024-06-13 | 12.59 | $12.24 | 38400 |
| 2024-06-12 | 12.63 | $12.26 | 34628 |
| 2024-06-11 | 12.67 | $12.23 | 135211 |
| 2024-06-10 | 12.72 | $12.37 | 105102 |
| 2024-06-07 | 12.75 | $12.42 | 38703 |
| 2024-06-06 | 12.79 | $12.93 | 250100 |
| 2024-06-05 | 12.77 | $12.73 | 24800 |
| 2024-06-04 | 12.78 | $12.73 | 46818 |
| 2024-06-03 | 12.78 | $12.76 | 50042 |
| 2024-05-31 | 12.79 | $12.65 | 128300 |
| 2024-05-30 | 12.80 | $12.43 | 40300 |
| 2024-05-29 | 12.84 | $12.24 | 2533 |
| 2024-05-28 | 12.90 | $12.57 | 2327 |
| 2024-05-24 | 12.94 | $12.84 | 23836 |
| 2024-05-23 | 12.95 | $12.74 | 9520 |
| 2024-05-22 | 12.97 | $12.95 | 81200 |
| 2024-05-21 | 12.97 | $12.82 | 4538 |
| 2024-05-20 | 12.99 | $13.10 | 1000 |
| 2024-05-17 | 12.98 | $12.89 | 51635 |
| 2024-05-16 | 12.98 | $13.02 | 53100 |
| 2024-05-15 | 12.98 | $13.10 | 38323 |
| 2024-05-14 | 12.97 | $12.84 | 53842 |
| 2024-05-13 | 12.98 | $12.87 | 64426 |
| 2024-05-10 | 12.99 | $12.98 | 30324 |
| 2024-05-09 | 13.00 | $13.03 | 69849 |
| 2024-05-08 | 12.99 | $12.72 | 101200 |
| 2024-05-07 | 13.02 | $12.93 | 63607 |
| 2024-05-06 | 13.03 | $13.14 | 34937 |
| 2024-05-03 | 13.02 | $13.06 | 8837 |
| 2024-05-02 | 13.01 | $13.13 | 53636 |
| 2024-05-01 | 13.00 | $12.67 | 9700 |
| 2024-04-30 | 13.04 | $12.70 | 25900 |
| 2024-04-29 | 13.07 | $12.86 | 28806 |
| 2024-04-26 | 13.09 | $12.88 | 533 |
| 2024-04-25 | 13.12 | $12.84 | 3900 |
| 2024-04-24 | 13.15 | $12.94 | 22302 |
| 2024-04-23 | 13.17 | $13.20 | 16617 |
| 2024-04-22 | 13.16 | $13.10 | 12100 |
| 2024-04-19 | 13.17 | $12.80 | 37729 |
| 2024-04-18 | 13.21 | $12.82 | 74041 |
| 2024-04-17 | 13.25 | $12.70 | 58329 |
| 2024-04-16 | 13.31 | $12.70 | 37845 |
| 2024-04-15 | 13.37 | $12.75 | 26600 |
| 2024-04-12 | 13.44 | $12.91 | 31123 |
| 2024-04-11 | 13.49 | $13.29 | 11823 |
| 2024-04-10 | 13.52 | $13.35 | 73400 |
| 2024-04-09 | 13.53 | $14.00 | 129500 |
| 2024-04-08 | 13.48 | $13.61 | 23947 |
| 2024-04-05 | 13.47 | $13.42 | 8200 |
| 2024-04-04 | 13.48 | $13.38 | 73700 |
| 2024-04-03 | 13.49 | $13.33 | 41300 |
| 2024-04-02 | 13.50 | $13.49 | 141216 |
| 2024-04-01 | 13.50 | $13.55 | 112400 |
| 2024-03-28 | 13.50 | $13.65 | 64700 |
| 2024-03-27 | 13.48 | $13.52 | 89300 |
| 2024-03-26 | 13.48 | $13.59 | 45300 |
| 2024-03-25 | 13.47 | $13.55 | 96332 |
| 2024-03-22 | 13.46 | $13.54 | 71605 |
| 2024-03-21 | 13.45 | $13.81 | 71600 |
| 2024-03-20 | 13.41 | $13.66 | 76141 |
| 2024-03-19 | 13.39 | $13.28 | 12049 |
| 2024-03-18 | 13.40 | $13.34 | 77448 |
| 2024-03-15 | 13.40 | $13.07 | 26700 |
| 2024-03-14 | 13.44 | $13.08 | 39331 |
| 2024-03-13 | 13.48 | $13.22 | 55500 |
| 2024-03-12 | 13.50 | $13.24 | 22936 |
| 2024-03-11 | 13.53 | $13.46 | 17100 |
| 2024-03-08 | 13.54 | $13.58 | 9811 |
| 2024-03-07 | 13.53 | $13.55 | 29200 |
| 2024-03-06 | 13.53 | $13.35 | 2300 |
| 2024-03-05 | 13.55 | $13.39 | 45900 |
| 2024-03-04 | 13.57 | $13.45 | 45300 |
| 2024-03-01 | 13.58 | $13.52 | 83925 |
| 2024-02-29 | 13.59 | $13.17 | 73318 |
| 2024-02-28 | 13.63 | $13.48 | 100203 |
| 2024-02-27 | 13.65 | $13.53 | 5217 |
| 2024-02-26 | 13.66 | $13.50 | 5700 |
| 2024-02-23 | 13.67 | $13.82 | 125006 |
| 2024-02-22 | 13.66 | $13.68 | 92733 |
| 2024-02-21 | 13.66 | $13.82 | 70942 |
| 2024-02-20 | 13.64 | $13.70 | 58800 |
| 2024-02-16 | 13.63 | $13.74 | 59600 |
| 2024-02-15 | 13.62 | $13.71 | 121400 |
| 2024-02-14 | 13.61 | $13.46 | 133400 |
| 2024-02-13 | 13.63 | $13.20 | 98408 |
| 2024-02-12 | 13.67 | $13.64 | 43517 |
| 2024-02-09 | 13.68 | $13.51 | 47824 |
| 2024-02-08 | 13.70 | $13.53 | 3145 |
| 2024-02-07 | 13.71 | $13.59 | 6900 |
| 2024-02-06 | 13.73 | $13.35 | 6900 |
| 2024-02-05 | 13.76 | $13.25 | 11118 |
| 2024-02-02 | 13.82 | $13.63 | 4900 |
| 2024-02-01 | 13.84 | $13.80 | 2232 |
| 2024-01-31 | 13.84 | $13.62 | 3800 |
| 2024-01-30 | 13.87 | $13.88 | 10227 |
| 2024-01-29 | 13.87 | $13.97 | 189726 |
| 2024-01-26 | 13.85 | $13.76 | 69200 |
| 2024-01-25 | 13.86 | $13.61 | 88306 |
| 2024-01-24 | 13.89 | $13.79 | 29100 |
| 2024-01-23 | 13.90 | $13.98 | 5300 |
| 2024-01-22 | 13.89 | $13.95 | 25700 |
| 2024-01-19 | 13.89 | $14.00 | 34718 |
| 2024-01-18 | 13.88 | $13.75 | 98025 |
| 2024-01-17 | 13.89 | $13.68 | 82300 |
| 2024-01-16 | 13.91 | $13.93 | 27548 |
| 2024-01-12 | 13.91 | $13.95 | 59815 |
| 2024-01-11 | 13.90 | $14.01 | 20500 |
| 2024-01-10 | 13.89 | $14.06 | 26544 |
| 2024-01-09 | 13.88 | $14.21 | 23525 |
| 2024-01-08 | 13.84 | $14.33 | 53900 |
| 2024-01-05 | 13.79 | $14.17 | 42200 |
| 2024-01-04 | 13.75 | $14.09 | 49315 |
| 2024-01-03 | 13.71 | $13.95 | 36300 |
| 2024-01-02 | 13.69 | $14.06 | 6225 |
| 2023-12-29 | 13.65 | $14.06 | 10940 |
| 2023-12-28 | 13.60 | $14.01 | 30428 |
| 2023-12-27 | 13.56 | $14.05 | 25942 |
| 2023-12-26 | 13.51 | $13.92 | 1300 |
| 2023-12-22 | 13.47 | $13.83 | 45839 |
| 2023-12-21 | 13.43 | $13.99 | 149700 |
| 2023-12-20 | 13.37 | $13.99 | 23111 |
| 2023-12-19 | 13.30 | $13.84 | 107937 |
| 2023-12-18 | 13.25 | $13.54 | 125400 |
| 2023-12-15 | 13.22 | $13.92 | 16035 |
| 2023-12-14 | 13.14 | $14.16 | 11300 |
| 2023-12-13 | 13.04 | $13.65 | 45643 |
| 2023-12-12 | 12.97 | $12.81 | 116521 |
| 2023-12-11 | 12.99 | $12.99 | 182800 |
| 2023-12-08 | 12.99 | $13.18 | 49739 |
| 2023-12-07 | 12.97 | $13.14 | 63412 |
| 2023-12-06 | 12.95 | $13.44 | 34243 |
| 2023-12-05 | 12.90 | $13.30 | 131500 |
| 2023-12-04 | 12.86 | $13.31 | 234500 |
| 2023-12-01 | 12.81 | $13.15 | 53200 |
| 2023-11-30 | 12.77 | $12.89 | 48800 |
| 2023-11-29 | 12.76 | $12.74 | 26938 |
| 2023-11-28 | 12.77 | $12.85 | 80340 |
| 2023-11-27 | 12.76 | $12.92 | 73200 |
| 2023-11-24 | 12.74 | $12.87 | 20200 |
| 2023-11-22 | 12.73 | $12.81 | 53000 |
| 2023-11-21 | 12.72 | $12.71 | 84400 |
| 2023-11-20 | 12.72 | $12.69 | 14800 |
| 2023-11-17 | 12.72 | $12.76 | 53700 |
| 2023-11-16 | 12.72 | $12.67 | 72500 |
| 2023-11-15 | 12.72 | $12.85 | 14948 |
| 2023-11-14 | 12.71 | $12.97 | 12844 |
| 2023-11-13 | 12.68 | $12.39 | 73200 |
| 2023-11-10 | 12.71 | $12.54 | 25800 |
| 2023-11-09 | 12.73 | $12.54 | 60609 |
| 2023-11-08 | 12.75 | $12.58 | 102400 |
| 2023-11-07 | 12.76 | $12.70 | 84419 |
| 2023-11-06 | 12.77 | $12.99 | 38926 |
| 2023-11-03 | 12.75 | $13.40 | 48100 |
| 2023-11-02 | 12.68 | $13.09 | 34709 |
| 2023-11-01 | 12.64 | $12.35 | 34111 |
| 2023-10-31 | 12.67 | $12.12 | 32342 |
| 2023-10-30 | 12.72 | $12.11 | 64900 |
| 2023-10-27 | 12.79 | $11.96 | 4100 |
| 2023-10-26 | 12.88 | $12.07 | 37938 |
| 2023-10-25 | 12.96 | $12.08 | 13800 |
| 2023-10-24 | 13.05 | $12.40 | 23218 |
| 2023-10-23 | 13.12 | $12.44 | 60627 |
| 2023-10-20 | 13.19 | $12.41 | 76500 |
| 2023-10-19 | 13.28 | $12.66 | 105700 |
| 2023-10-18 | 13.34 | $12.87 | 36500 |
| 2023-10-17 | 13.39 | $13.14 | 45339 |
| 2023-10-16 | 13.42 | $13.23 | 41942 |
| 2023-10-13 | 13.44 | $13.09 | 63900 |
| 2023-10-12 | 13.47 | $13.29 | 14702 |
| 2023-10-11 | 13.49 | $13.55 | 30437 |
| 2023-10-10 | 13.49 | $13.27 | 4100 |
| 2023-10-09 | 13.51 | $13.00 | 1000 |
| 2023-10-06 | 13.56 | $13.02 | 14922 |
| 2023-10-05 | 13.62 | $12.89 | 12310 |
| 2023-10-04 | 13.70 | $12.75 | 18100 |
| 2023-10-03 | 13.80 | $12.55 | 9600 |
| 2023-10-02 | 13.93 | $12.98 | 58400 |
| 2023-09-29 | 14.03 | $13.49 | 16941 |
| 2023-09-28 | 14.08 | $13.33 | 43449 |
| 2023-09-27 | 14.16 | $13.36 | 92200 |
| 2023-09-26 | 14.25 | $13.52 | 11600 |
| 2023-09-25 | 14.32 | $13.97 | 10500 |
| 2023-09-22 | 14.36 | $14.17 | 19409 |
| 2023-09-21 | 14.38 | $14.31 | 40824 |
| 2023-09-20 | 14.39 | $14.58 | 19100 |
| 2023-09-19 | 14.37 | $14.46 | 20721 |
| 2023-09-18 | 14.36 | $14.54 | 40400 |
| 2023-09-15 | 14.34 | $14.68 | 9020 |
| 2023-09-14 | 14.30 | $14.55 | 7000 |
| 2023-09-13 | 14.28 | $14.19 | 9337 |
| 2023-09-12 | 14.28 | $14.05 | 5900 |
| 2023-09-11 | 14.31 | $14.16 | 5500 |
| 2023-09-08 | 14.33 | $14.06 | 75800 |
| 2023-09-07 | 14.35 | $14.34 | 8600 |
| 2023-09-06 | 14.35 | $14.34 | 35535 |
| 2023-09-05 | 14.36 | $14.13 | 1641 |
| 2023-09-01 | 14.38 | $14.29 | 906 |
| 2023-08-31 | 14.39 | $14.35 | 131800 |
| 2023-08-30 | 14.39 | $14.47 | 200 |
| 2023-08-29 | 14.39 | $14.39 | 400 |
| 2023-08-28 | 14.38 | $14.30 | 1000 |
| 2023-08-25 | 14.39 | $14.19 | 621 |
| 2023-08-24 | 14.41 | $14.29 | 523 |
| 2023-08-23 | 14.43 | $14.26 | 2900 |
| 2023-08-22 | 14.45 | $14.03 | 8900 |
| 2023-08-21 | 14.49 | $14.02 | 4800 |
| 2023-08-18 | 14.54 | $14.05 | 4900 |
| 2023-08-17 | 14.59 | $14.22 | 1303 |
| 2023-08-16 | 14.63 | $14.18 | 1300 |
| 2023-08-15 | 14.68 | $14.21 | 316 |
| 2023-08-14 | 14.73 | $14.41 | 2411 |
| 2023-08-11 | 14.76 | $14.53 | 3309 |
| 2023-08-10 | 14.78 | $14.58 | 3100 |
| 2023-08-09 | 14.80 | $14.56 | 5400 |
| 2023-08-08 | 14.83 | $14.47 | 3403 |
| 2023-08-07 | 14.87 | $14.67 | 2419 |
| 2023-08-04 | 14.89 | $14.55 | 1730 |
| 2023-08-03 | 14.92 | $14.48 | 2100 |
| 2023-08-02 | 14.97 | $14.70 | 4202 |
| 2023-08-01 | 15.00 | $14.96 | 500 |
| 2023-07-31 | 15.00 | $15.22 | 2000 |
| 2023-07-28 | 14.98 | $15.08 | 1800 |
| 2023-07-27 | 14.97 | $15.32 | 3729 |
| 2023-07-26 | 14.93 | $15.41 | 2900 |
| 2023-07-25 | 14.88 | $15.44 | 1000 |
| 2023-07-24 | 14.83 | $15.34 | 1129 |
| 2023-07-21 | 14.77 | $15.14 | 12625 |
| 2023-07-20 | 14.73 | $15.12 | 2000 |
| 2023-07-19 | 14.69 | $15.01 | 5100 |
| 2023-07-18 | 14.66 | $14.87 | 2224 |
| 2023-07-17 | 14.64 | $15.00 | 6214 |
| 2023-07-14 | 14.60 | $14.88 | 3300 |
| 2023-07-13 | 14.57 | $14.88 | 400 |
| 2023-07-12 | 14.54 | $14.75 | 153800 |
| 2023-07-11 | 14.51 | $14.45 | 5403 |
| 2023-07-10 | 14.52 | $14.35 | 1332 |
| 2023-07-07 | 14.54 | $14.34 | 829 |
| 2023-07-06 | 14.56 | $14.33 | 1100 |
| 2023-07-05 | 14.58 | $14.67 | 3100 |
| 2023-07-03 | 14.57 | $14.50 | 600 |
| 2023-06-30 | 14.58 | $14.43 | 1300 |
| 2023-06-29 | 14.60 | $14.31 | 700 |
| 2023-06-28 | 14.63 | $14.24 | 87328 |
| 2023-06-27 | 14.67 | $14.32 | 600 |
| 2023-06-26 | 14.70 | $14.14 | 6546 |
| 2023-06-23 | 14.76 | $13.95 | 3400 |
| 2023-06-22 | 14.85 | $14.22 | 949 |
| 2023-06-21 | 14.91 | $14.52 | 1025 |
| 2023-06-20 | 14.95 | $14.66 | 1830 |
| 2023-06-16 | 14.99 | $14.87 | 3500 |
| 2023-06-15 | 15.00 | $14.89 | 15800 |
| 2023-06-14 | 15.01 | $14.91 | 1000 |
| 2023-06-13 | 15.02 | $15.00 | 2513 |
| 2023-06-12 | 15.02 | $14.98 | 4246 |
| 2023-06-09 | 15.03 | $15.22 | 3406 |
| 2023-06-08 | 15.01 | $15.29 | 7100 |
| 2023-06-07 | 14.98 | $15.28 | 8200 |
| 2023-06-06 | 14.94 | $14.72 | 200 |
| 2023-06-05 | 14.97 | $15.05 | 3300 |
| 2023-06-02 | 14.96 | $15.09 | 3400 |
| 2023-06-01 | 14.95 | $14.75 | 1500 |
| 2023-05-31 | 14.97 | $14.68 | 535105 |
| 2023-05-30 | 15.00 | $14.69 | 8349 |
| 2023-05-26 | 15.03 | $14.64 | 75550 |
| 2023-05-25 | 15.07 | $14.64 | 1442 |
| 2023-05-24 | 15.11 | $14.82 | 22000 |
| 2023-05-23 | 15.14 | $14.93 | 7500 |
| 2023-05-22 | 15.17 | $14.86 | 2006 |
| 2023-05-19 | 15.20 | $14.95 | 2100 |
| 2023-05-18 | 15.23 | $14.93 | 7847 |
| 2023-05-17 | 15.26 | $15.01 | 610 |
| 2023-05-16 | 15.28 | $15.05 | 1000 |
| 2023-05-15 | 15.31 | $15.28 | 3444 |
| 2023-05-12 | 15.31 | $15.13 | 2500 |
| 2023-05-11 | 15.33 | $14.96 | 2441 |
| 2023-05-10 | 15.37 | $15.24 | 60422 |
| 2023-05-09 | 15.38 | $15.07 | 8934 |
| 2023-05-08 | 15.42 | $15.31 | 7205 |
| 2023-05-05 | 15.43 | $15.40 | 1500 |
| 2023-05-04 | 15.43 | $15.13 | 1718 |
| 2023-05-03 | 15.46 | $15.10 | 1100 |
| 2023-05-02 | 15.50 | $14.97 | 442 |
| 2023-05-01 | 15.55 | $15.49 | 1800 |
| 2023-04-28 | 15.56 | $15.52 | 2900 |
| 2023-04-27 | 15.57 | $15.28 | 400 |
| 2023-04-26 | 15.60 | $15.35 | 2400 |
| 2023-04-25 | 15.62 | $15.47 | 2900 |
| 2023-04-24 | 15.64 | $15.77 | 500 |
| 2023-04-21 | 15.62 | $15.82 | 2843 |
| 2023-04-20 | 15.60 | $15.85 | 300 |
| 2023-04-19 | 15.58 | $15.85 | 500 |
| 2023-04-18 | 15.55 | $16.20 | 9000 |
| 2023-04-17 | 15.48 | $15.93 | 4800 |
| 2023-04-14 | 15.43 | $15.99 | 829 |
| 2023-04-13 | 15.37 | $16.07 | 5800 |
| 2023-04-12 | 15.30 | $16.03 | 4000 |
| 2023-04-11 | 15.22 | $15.71 | 2100 |
| 2023-04-10 | 15.17 | $15.50 | 5500 |
| 2023-04-06 | 15.14 | $15.41 | 1700 |
| 2023-04-05 | 15.11 | $15.23 | 300 |
| 2023-04-04 | 15.09 | $15.22 | 1200 |
| 2023-04-03 | 15.08 | $15.29 | 1411 |
| 2023-03-31 | 15.06 | $14.93 | 20600 |
| 2023-03-30 | 15.07 | $14.85 | 38475 |
| 2023-03-29 | 15.10 | $14.85 | 1600 |
| 2023-03-28 | 15.12 | $14.71 | 19937 |
| 2023-03-27 | 15.17 | $14.71 | 8714 |
| 2023-03-24 | 15.21 | $14.49 | 2730 |
| 2023-03-23 | 15.29 | $14.35 | 2000 |
| 2023-03-22 | 15.39 | $14.46 | 1900 |
| 2023-03-21 | 15.49 | $14.73 | 2200 |
| 2023-03-20 | 15.57 | $14.77 | 2416 |
| 2023-03-17 | 15.65 | $14.70 | 16240 |
| 2023-03-16 | 15.75 | $14.85 | 3932 |
| 2023-03-15 | 15.84 | $15.00 | 1300 |
| 2023-03-14 | 15.93 | $15.36 | 1400 |
| 2023-03-13 | 15.99 | $15.47 | 5500 |
| 2023-03-10 | 16.05 | $15.18 | 2000 |
| 2023-03-09 | 16.14 | $15.50 | 430 |
| 2023-03-08 | 16.21 | $15.78 | 4412 |
| 2023-03-07 | 16.25 | $15.65 | 298715 |
| 2023-03-06 | 16.31 | $16.11 | 2125 |
| 2023-03-03 | 16.34 | $16.13 | 3613 |
| 2023-03-02 | 16.36 | $16.00 | 1400 |
| 2023-03-01 | 16.40 | $15.83 | 200 |
| 2023-02-28 | 16.46 | $15.98 | 129800 |
| 2023-02-27 | 16.51 | $16.14 | 12700 |
| 2023-02-24 | 16.54 | $16.08 | 7946 |
| 2023-02-23 | 16.59 | $16.12 | 534 |
| 2023-02-22 | 16.64 | $16.11 | 2500 |
| 2023-02-21 | 16.70 | $16.14 | 529 |
| 2023-02-17 | 16.76 | $16.43 | 942 |
| 2023-02-16 | 16.79 | $16.51 | 8809 |
| 2023-02-15 | 16.82 | $16.58 | 1422 |
| 2023-02-14 | 16.85 | $16.63 | 1800 |
| 2023-02-13 | 16.87 | $16.88 | 2108 |
| 2023-02-10 | 16.87 | $16.78 | 4800 |
| 2023-02-09 | 16.88 | $16.76 | 107437 |
| 2023-02-08 | 16.89 | $16.70 | 2241 |
| 2023-02-07 | 16.91 | $16.75 | 1400 |
| 2023-02-06 | 16.93 | $16.93 | 4329 |
| 2023-02-03 | 16.93 | $17.12 | 5646 |
| 2023-02-02 | 16.90 | $17.46 | 2802 |
| 2023-02-01 | 16.85 | $17.65 | 1534 |
| 2023-01-31 | 16.76 | $17.32 | 120400 |
| 2023-01-30 | 16.70 | $17.35 | 619 |
| 2023-01-27 | 16.64 | $17.50 | 1200 |
| 2023-01-26 | 16.54 | $17.37 | 900 |
| 2023-01-25 | 16.46 | $17.10 | 605 |
| 2023-01-24 | 16.39 | $17.11 | 426 |
| 2023-01-23 | 16.31 | $17.18 | 1916 |
| 2023-01-20 | 16.22 | $16.93 | 900 |
| 2023-01-19 | 16.15 | $16.65 | 111 |
| 2023-01-18 | 16.09 | $16.91 | 3041 |
| 2023-01-17 | 16.01 | $16.95 | 2900 |
| 2023-01-13 | 15.91 | $16.79 | 3500 |
| 2023-01-12 | 15.82 | $17.01 | 5136 |
| 2023-01-11 | 15.69 | $16.56 | 4131 |
| 2023-01-10 | 15.60 | $16.20 | 600 |
| 2023-01-09 | 15.54 | $16.19 | 11525 |
| 2023-01-06 | 15.47 | $16.00 | 2410 |
| 2023-01-05 | 15.41 | $15.71 | 1749 |
| 2023-01-04 | 15.38 | $15.79 | 900 |
| 2023-01-03 | 15.34 | $15.47 | 29600 |
| 2022-12-30 | 15.32 | $15.56 | 7705 |
| 2022-12-29 | 15.30 | $15.57 | 2100 |
| 2022-12-28 | 15.27 | $15.33 | 10231 |
| 2022-12-27 | 15.26 | $14.16 | 2118 |
| 2022-12-23 | 15.38 | $15.41 | 500 |
| 2022-12-22 | 15.38 | $15.27 | 900 |
| 2022-12-21 | 15.39 | $15.57 | 128600 |
| 2022-12-20 | 15.37 | $15.04 | 10900 |
| 2022-12-19 | 15.41 | $15.02 | 910 |
| 2022-12-16 | 15.45 | $15.23 | 3500 |
| 2022-12-15 | 15.47 | $15.41 | 900 |
| 2022-12-14 | 15.47 | $15.66 | 269731 |
| 2022-12-13 | 15.46 | $15.62 | 528 |
| 2022-12-12 | 15.44 | $15.31 | 6500 |
| 2022-12-09 | 15.45 | $15.32 | 721 |
| 2022-12-08 | 15.47 | $15.39 | 35000 |
| 2022-12-07 | 15.47 | $15.38 | 3026 |
| 2022-12-06 | 15.48 | $15.37 | 2000 |
| 2022-12-05 | 15.50 | $15.43 | 4205 |
| 2022-12-02 | 15.50 | $15.71 | 2900 |
| 2022-12-01 | 15.48 | $15.81 | 3400 |
| 2022-11-30 | 15.45 | $15.64 | 31845 |
| 2022-11-29 | 15.42 | $15.59 | 400 |
| 2022-11-28 | 15.41 | $15.75 | 944 |
| 2022-11-25 | 15.37 | $16.08 | 233 |
| 2022-11-23 | 15.30 | $16.03 | 400 |
| 2022-11-22 | 15.22 | $16.05 | 1126 |
| 2022-11-21 | 15.13 | $15.66 | 633 |
| 2022-11-18 | 15.08 | $15.69 | 5408 |
| 2022-11-17 | 15.01 | $15.62 | 9237 |
| 2022-11-16 | 14.95 | $15.78 | 2000 |
| 2022-11-15 | 14.86 | $15.90 | 2200 |
| 2022-11-14 | 14.75 | $15.89 | 3049 |
| 2022-11-11 | 14.63 | $16.18 | 5727 |
| 2022-11-10 | 14.47 | $15.80 | 4100 |
| 2022-11-09 | 14.33 | $15.06 | 13306 |
| 2022-11-08 | 14.25 | $15.28 | 22400 |
| 2022-11-07 | 14.14 | $15.10 | 7800 |
| 2022-11-04 | 14.04 | $14.17 | 1900 |
| 2022-11-03 | 14.03 | $14.08 | 1900 |
| 2022-11-02 | 14.02 | $14.22 | 8537 |
| 2022-11-01 | 14.00 | $14.29 | 4600 |
| 2022-10-31 | 13.97 | $14.21 | 2800 |
| 2022-10-28 | 13.95 | $14.34 | 4200 |
| 2022-10-27 | 13.90 | $14.52 | 5029 |
| 2022-10-26 | 13.84 | $14.30 | 2046 |
| 2022-10-25 | 13.79 | $14.07 | 33747 |
| 2022-10-24 | 13.76 | $13.61 | 617 |
| 2022-10-21 | 13.78 | $13.55 | 11533 |
| 2022-10-20 | 13.80 | $13.65 | 445 |
| 2022-10-19 | 13.82 | $13.47 | 9829 |
| 2022-10-18 | 13.85 | $13.66 | 2002 |
| 2022-10-17 | 13.88 | $13.74 | 6100 |
| 2022-10-14 | 13.89 | $13.34 | 1017 |
| 2022-10-13 | 13.95 | $13.65 | 9800 |
| 2022-10-12 | 13.98 | $13.38 | 10100 |
| 2022-10-11 | 14.04 | $13.21 | 1300 |
| 2022-10-10 | 14.13 | $13.62 | 1000 |
| 2022-10-07 | 14.18 | $13.55 | 8500 |
| 2022-10-06 | 14.25 | $13.68 | 4600 |
| 2022-10-05 | 14.31 | $13.91 | 2200 |
| 2022-10-04 | 14.35 | $14.24 | 1803 |
| 2022-10-03 | 14.36 | $13.94 | 2200 |
| 2022-09-30 | 14.41 | $13.51 | 3228 |
| 2022-09-29 | 14.50 | $13.24 | 1513 |
| 2022-09-28 | 14.64 | $13.50 | 1420 |
| 2022-09-27 | 14.75 | $13.15 | 10200 |
| 2022-09-26 | 14.92 | $13.34 | 8000 |
| 2022-09-23 | 15.09 | $13.70 | 1300 |
| 2022-09-22 | 15.24 | $14.21 | 2120 |
| 2022-09-21 | 15.34 | $14.53 | 1100 |
| 2022-09-20 | 15.43 | $14.67 | 1004 |
| 2022-09-19 | 15.51 | $15.05 | 10668 |
| 2022-09-16 | 15.56 | $15.05 | 438 |
| 2022-09-15 | 15.61 | $15.13 | 810 |
| 2022-09-14 | 15.66 | $15.21 | 200 |
| 2022-09-13 | 15.71 | $15.41 | 5400 |
| 2022-09-12 | 15.74 | $16.16 | 1929 |
| 2022-09-09 | 15.70 | $15.54 | 500 |
| 2022-09-08 | 15.72 | $15.38 | 1003 |
| 2022-09-07 | 15.75 | $15.31 | 1522 |
| 2022-09-06 | 15.80 | $15.20 | 6600 |
| 2022-09-02 | 15.86 | $15.20 | 6400 |
| 2022-09-01 | 15.93 | $15.06 | 5928 |
| 2022-08-31 | 16.02 | $15.52 | 6900 |
| 2022-08-30 | 16.08 | $15.63 | 1411 |
| 2022-08-29 | 16.12 | $15.96 | 22205 |
| 2022-08-26 | 16.14 | $15.81 | 819 |
| 2022-08-25 | 16.17 | $16.19 | 819 |
| 2022-08-24 | 16.17 | $15.87 | 1700 |
| 2022-08-23 | 16.20 | $16.00 | 4741 |
| 2022-08-22 | 16.23 | $16.06 | 1300 |
| 2022-08-19 | 16.24 | $16.33 | 22300 |
| 2022-08-18 | 16.23 | $16.50 | 4109 |
| 2022-08-17 | 16.21 | $16.51 | 8700 |
| 2022-08-16 | 16.17 | $16.66 | 1400 |
| 2022-08-15 | 16.12 | $16.63 | 3514 |
| 2022-08-12 | 16.07 | $16.79 | 5602 |
| 2022-08-11 | 15.99 | $16.68 | 1703 |
| 2022-08-10 | 15.92 | $16.75 | 3500 |
| 2022-08-09 | 15.83 | $16.37 | 4041 |
| 2022-08-08 | 15.78 | $16.06 | 7100 |
| 2022-08-05 | 15.75 | $15.70 | 2546 |
| 2022-08-04 | 15.75 | $15.88 | 1200 |
| 2022-08-03 | 15.74 | $15.97 | 3804 |
| 2022-08-02 | 15.71 | $15.62 | 1900 |
| 2022-08-01 | 15.72 | $16.01 | 2738 |
| 2022-07-29 | 15.69 | $15.99 | 3216 |
| 2022-07-28 | 15.66 | $15.83 | 3508 |
| 2022-07-27 | 15.64 | $15.85 | 5402 |
| 2022-07-26 | 15.62 | $15.81 | 708 |
| 2022-07-25 | 15.60 | $15.88 | 434 |
| 2022-07-22 | 15.57 | $15.69 | 2048 |
| 2022-07-21 | 15.56 | $15.55 | 300 |
| 2022-07-20 | 15.56 | $15.61 | 1506 |
| 2022-07-19 | 15.56 | $15.58 | 534 |
| 2022-07-18 | 15.55 | $15.19 | 1339 |
| 2022-07-15 | 15.59 | $14.89 | 1649 |
| 2022-07-14 | 15.67 | $14.88 | 9437 |
| 2022-07-13 | 15.75 | $15.39 | 1300 |
| 2022-07-12 | 15.79 | $15.48 | 700 |
| 2022-07-11 | 15.82 | $15.39 | 2900 |
| 2022-07-08 | 15.86 | $15.57 | 4200 |
| 2022-07-07 | 15.89 | $15.43 | 1740 |
| 2022-07-06 | 15.94 | $15.38 | 10200 |
| 2022-07-05 | 16.00 | $15.01 | 1500 |
| 2022-07-01 | 16.11 | $15.55 | 6034 |
| 2022-06-30 | 16.17 | $15.50 | 7300 |
| 2022-06-29 | 16.24 | $15.65 | 1736 |
| 2022-06-28 | 16.30 | $15.95 | 4303 |
| 2022-06-27 | 16.33 | $15.84 | 1347 |
| 2022-06-24 | 16.39 | $15.75 | 900 |
| 2022-06-23 | 16.45 | $15.46 | 800 |
| 2022-06-22 | 16.56 | $15.72 | 9940 |
| 2022-06-21 | 16.65 | $15.75 | 3100 |
| 2022-06-17 | 16.74 | $15.16 | 29532 |
| 2022-06-16 | 16.91 | $15.20 | 3300 |
| 2022-06-15 | 17.09 | $15.89 | 4300 |
| 2022-06-14 | 17.21 | $15.54 | 4200 |
| 2022-06-13 | 17.39 | $15.74 | 5844 |
| 2022-06-10 | 17.56 | $16.81 | 1200 |
| 2022-06-09 | 17.64 | $17.29 | 2519 |
| 2022-06-08 | 17.68 | $17.53 | 4130 |
| 2022-06-07 | 17.69 | $17.76 | 1700 |
| 2022-06-06 | 17.69 | $17.65 | 2100 |
| 2022-06-03 | 17.69 | $17.95 | 900 |
| 2022-06-02 | 17.66 | $18.11 | 1630 |
| 2022-06-01 | 17.62 | $17.94 | 1318 |
| 2022-05-31 | 17.58 | $18.06 | 4500 |
| 2022-05-27 | 17.53 | $17.86 | 16513 |
| 2022-05-26 | 17.50 | $17.37 | 800 |
| 2022-05-25 | 17.51 | $17.38 | 2900 |
| 2022-05-24 | 17.53 | $17.42 | 6100 |
| 2022-05-23 | 17.54 | $16.38 | 2700 |
| 2022-05-20 | 17.66 | $17.07 | 5200 |
| 2022-05-19 | 17.72 | $17.38 | 2200 |
| 2022-05-18 | 17.76 | $17.17 | 8031 |
| 2022-05-17 | 17.82 | $17.39 | 5300 |
| 2022-05-16 | 17.86 | $17.01 | 1400 |
| 2022-05-13 | 17.95 | $17.01 | 9800 |
| 2022-05-12 | 18.05 | $16.15 | 10300 |
| 2022-05-11 | 18.25 | $16.42 | 5526 |
| 2022-05-10 | 18.45 | $16.06 | 23500 |
| 2022-05-09 | 18.70 | $16.87 | 7302 |
| 2022-05-06 | 18.89 | $17.58 | 6600 |
| 2022-05-05 | 19.03 | $17.93 | 7800 |
| 2022-05-04 | 19.14 | $18.31 | 2200 |
| 2022-05-03 | 19.23 | $18.00 | 11213 |
| 2022-05-02 | 19.36 | $17.84 | 18800 |
| 2022-04-29 | 19.52 | $18.72 | 8400 |
| 2022-04-28 | 19.60 | $19.14 | 1200 |
| 2022-04-27 | 19.65 | $19.00 | 1512 |
| 2022-04-26 | 19.72 | $19.14 | 1300 |
| 2022-04-25 | 19.78 | $19.35 | 4600 |
| 2022-04-22 | 19.83 | $19.32 | 5100 |
| 2022-04-21 | 19.88 | $19.75 | 4200 |
| 2022-04-20 | 19.89 | $20.10 | 10200 |
| 2022-04-19 | 19.87 | $19.85 | 8045 |
| 2022-04-18 | 19.88 | $19.66 | 1900 |
| 2022-04-14 | 19.90 | $19.60 | 543 |
| 2022-04-13 | 19.93 | $19.80 | 1902 |
| 2022-04-12 | 19.94 | $19.45 | 5104 |
| 2022-04-11 | 19.99 | $19.58 | 6005 |
| 2022-04-08 | 20.04 | $19.78 | 11246 |
| 2022-04-07 | 20.07 | $19.74 | 1900 |
| 2022-04-06 | 20.10 | $19.66 | 3010 |
| 2022-04-05 | 20.15 | $20.06 | 3823 |
| 2022-04-04 | 20.15 | $20.16 | 7000 |
| 2022-04-01 | 20.15 | $20.43 | 4200 |
| 2022-03-31 | 20.13 | $20.20 | 7700 |
| 2022-03-30 | 20.12 | $20.47 | 1600 |
| 2022-03-29 | 20.08 | $20.63 | 4300 |
| 2022-03-28 | 20.02 | $20.47 | 4900 |
| 2022-03-25 | 19.98 | $20.45 | 4300 |
| 2022-03-24 | 19.93 | $20.25 | 11611 |
| 2022-03-23 | 19.89 | $20.42 | 8428 |
| 2022-03-22 | 19.84 | $20.59 | 6125 |
| 2022-03-21 | 19.76 | $20.36 | 2642 |
| 2022-03-18 | 19.69 | $20.59 | 8400 |
| 2022-03-17 | 19.60 | $20.60 | 5900 |
| 2022-03-16 | 19.49 | $20.13 | 2611 |
| 2022-03-15 | 19.43 | $19.89 | 5441 |
| 2022-03-14 | 19.38 | $19.87 | 19519 |
| 2022-03-11 | 19.32 | $20.15 | 8809 |
| 2022-03-10 | 19.24 | $19.50 | 608 |
| 2022-03-09 | 19.21 | $19.61 | 2600 |
| 2022-03-08 | 19.17 | $18.98 | 4900 |
| 2022-03-07 | 19.19 | $19.36 | 6633 |
| 2022-03-04 | 19.17 | $19.50 | 4825 |
| 2022-03-03 | 19.13 | $19.70 | 1300 |
| 2022-03-02 | 19.08 | $20.00 | 3240 |
| 2022-03-01 | 18.98 | $19.64 | 720 |
| 2022-02-28 | 18.91 | $19.81 | 29232 |
| 2022-02-25 | 18.81 | $19.75 | 4400 |
| 2022-02-24 | 18.71 | $19.39 | 7600 |
| 2022-02-23 | 18.64 | $19.74 | 14908 |
| 2022-02-22 | 18.53 | $19.79 | 20400 |
| 2022-02-18 | 18.39 | $19.43 | 3748 |
| 2022-02-17 | 18.29 | $19.52 | 16000 |
| 2022-02-16 | 18.16 | $19.41 | 20300 |
| 2022-02-15 | 18.02 | $18.98 | 29244 |
| 2022-02-14 | 17.92 | $18.70 | 7700 |
| 2022-02-11 | 17.84 | $18.63 | 13700 |
| 2022-02-10 | 17.76 | $18.37 | 24246 |
| 2022-02-09 | 17.69 | $17.88 | 5500 |
| 2022-02-08 | 17.67 | $17.77 | 7710 |
| 2022-02-07 | 17.66 | $17.80 | 30320 |
| 2022-02-04 | 17.65 | $17.74 | 8600 |
| 2022-02-03 | 17.64 | $17.81 | 15927 |
| 2022-02-02 | 17.62 | $17.91 | 8200 |
| 2022-02-01 | 17.59 | $17.66 | 3400 |
| 2022-01-31 | 17.59 | $17.41 | 5000 |
| 2022-01-28 | 17.60 | $17.15 | 6200 |
| 2022-01-27 | 17.65 | $17.07 | 13500 |
| 2022-01-26 | 17.71 | $17.19 | 9700 |
| 2022-01-25 | 17.77 | $17.20 | 17141 |
| 2022-01-24 | 17.83 | $17.16 | 14900 |
| 2022-01-21 | 17.90 | $17.55 | 35534 |
| 2022-01-20 | 17.94 | $18.11 | 21700 |
| 2022-01-19 | 17.92 | $18.15 | 8300 |
| 2022-01-18 | 17.89 | $18.15 | 7211 |
| 2022-01-14 | 17.87 | $18.05 | 4917 |
| 2022-01-13 | 17.85 | $18.31 | 3500 |
| 2022-01-12 | 17.80 | $18.24 | 4048 |
| 2022-01-11 | 17.75 | $18.18 | 5130 |
| 2022-01-10 | 17.71 | $17.80 | 15314 |
| 2022-01-07 | 17.70 | $17.96 | 8528 |
| 2022-01-06 | 17.67 | $17.74 | 9300 |
| 2022-01-05 | 17.66 | $17.63 | 10200 |
| 2022-01-04 | 17.67 | $18.02 | 8847 |
| 2022-01-03 | 17.63 | $17.93 | 2402 |
| 2021-12-31 | 17.60 | $18.13 | 33200 |
| 2021-12-30 | 17.54 | $17.97 | 5921 |
| 2021-12-29 | 17.50 | $17.89 | 8437 |
| 2021-12-28 | 17.45 | $17.63 | 14433 |
| 2021-12-27 | 17.43 | $17.75 | 11728 |
| 2021-12-23 | 17.40 | $17.76 | 2900 |
| 2021-12-22 | 17.36 | $17.67 | 20128 |
| 2021-12-21 | 17.33 | $17.44 | 5016 |
| 2021-12-20 | 17.32 | $17.10 | 5430 |
| 2021-12-17 | 17.34 | $17.42 | 12432 |
| 2021-12-16 | 17.34 | $17.35 | 3800 |
| 2021-12-15 | 17.33 | $17.22 | 4300 |
| 2021-12-14 | 17.35 | $17.03 | 4500 |
| 2021-12-13 | 17.38 | $17.21 | 7637 |
| 2021-12-10 | 17.40 | $17.24 | 4400 |
| 2021-12-09 | 17.41 | $17.29 | 64200 |
| 2021-12-08 | 17.43 | $17.39 | 6000 |
| 2021-12-07 | 17.43 | $17.34 | 43000 |
| 2021-12-06 | 17.44 | $17.11 | 6914 |
| 2021-12-03 | 17.47 | $16.71 | 4200 |
| 2021-12-02 | 17.55 | $16.61 | 4700 |
| 2021-12-01 | 17.65 | $16.41 | 17700 |
| 2021-11-30 | 17.79 | $16.64 | 42800 |
| 2021-11-29 | 17.91 | $17.30 | 13102 |
| 2021-11-26 | 17.97 | $17.47 | 24400 |
| 2021-11-24 | 18.02 | $17.69 | 600 |
| 2021-11-23 | 18.06 | $17.74 | 1424 |
| 2021-11-22 | 18.09 | $17.85 | 24313 |
| 2021-11-19 | 18.12 | $18.04 | 38123 |
| 2021-11-18 | 18.12 | $18.05 | 3121 |
| 2021-11-17 | 18.13 | $17.96 | 30600 |
| 2021-11-16 | 18.15 | $18.13 | 3100 |
| 2021-11-15 | 18.15 | $18.16 | 11340 |
| 2021-11-12 | 18.15 | $18.05 | 1600 |
| 2021-11-11 | 18.16 | $18.00 | 35400 |
| 2021-11-10 | 18.18 | $18.29 | 16800 |
| 2021-11-09 | 18.17 | $18.37 | 3200 |
| 2021-11-08 | 18.15 | $18.29 | 8738 |
| 2021-11-05 | 18.13 | $18.41 | 7708 |
| 2021-11-04 | 18.10 | $18.35 | 5400 |
| 2021-11-03 | 18.07 | $18.31 | 12400 |
| 2021-11-02 | 18.05 | $18.04 | 14600 |
| 2021-11-01 | 18.05 | $18.07 | 9800 |
| 2021-10-29 | 18.05 | $17.99 | 1804 |
| 2021-10-28 | 18.06 | $18.15 | 4329 |
| 2021-10-27 | 18.05 | $18.16 | 7346 |
| 2021-10-26 | 18.03 | $18.27 | 3421 |
| 2021-10-25 | 18.01 | $18.29 | 2800 |
| 2021-10-22 | 17.98 | $18.29 | 11900 |
| 2021-10-21 | 17.95 | $18.40 | 27808 |
| 2021-10-20 | 17.90 | $18.53 | 14700 |
| 2021-10-19 | 17.83 | $18.28 | 4300 |
| 2021-10-18 | 17.78 | $18.27 | 18312 |
| 2021-10-15 | 17.73 | $18.23 | 30237 |
| 2021-10-14 | 17.68 | $18.17 | 28800 |
| 2021-10-13 | 17.63 | $18.06 | 3500 |
| 2021-10-12 | 17.58 | $17.90 | 5521 |
| 2021-10-11 | 17.55 | $17.99 | 1500 |
| 2021-10-08 | 17.50 | $17.83 | 3902 |
| 2021-10-07 | 17.47 | $17.63 | 2015 |
| 2021-10-06 | 17.45 | $17.37 | 4122 |
| 2021-10-05 | 17.46 | $17.39 | 4000 |
| 2021-10-04 | 17.47 | $17.32 | 4800 |
| 2021-10-01 | 17.49 | $17.30 | 3248 |
| 2021-09-30 | 17.51 | $17.10 | 6121 |
| 2021-09-29 | 17.55 | $16.96 | 35129 |
| 2021-09-28 | 17.61 | $17.06 | 54902 |
| 2021-09-27 | 17.67 | $17.44 | 16421 |
| 2021-09-24 | 17.69 | $17.62 | 2035 |
| 2021-09-23 | 17.70 | $17.80 | 9000 |
| 2021-09-22 | 17.69 | $17.60 | 22400 |
| 2021-09-21 | 17.70 | $17.46 | 3115 |
| 2021-09-20 | 17.72 | $17.27 | 8808 |
| 2021-09-17 | 17.77 | $17.73 | 9516 |
| 2021-09-16 | 17.78 | $17.80 | 3200 |
| 2021-09-15 | 17.77 | $17.90 | 20900 |
| 2021-09-14 | 17.76 | $17.83 | 2503 |
| 2021-09-13 | 17.75 | $17.82 | 9908 |
| 2021-09-10 | 17.75 | $17.87 | 9200 |
| 2021-09-09 | 17.73 | $17.91 | 1300 |
| 2021-09-08 | 17.71 | $17.72 | 4807 |
| 2021-09-07 | 17.71 | $17.68 | 4200 |
| 2021-09-03 | 17.72 | $18.02 | 2548 |
| 2021-09-02 | 17.68 | $17.93 | 6900 |
| 2021-09-01 | 17.66 | $17.79 | 6000 |
| 2021-08-31 | 17.64 | $17.80 | 40100 |
| 2021-08-30 | 17.63 | $17.81 | 3318 |
| 2021-08-27 | 17.61 | $17.86 | 8539 |
| 2021-08-26 | 17.58 | $17.59 | 8148 |
| 2021-08-25 | 17.58 | $17.67 | 4200 |
| 2021-08-24 | 17.57 | $17.41 | 8221 |
| 2021-08-23 | 17.59 | $17.26 | 14000 |
| 2021-08-20 | 17.62 | $17.00 | 6420 |
| 2021-08-19 | 17.69 | $16.95 | 13700 |
| 2021-08-18 | 17.77 | $17.39 | 6122 |
| 2021-08-17 | 17.81 | $17.29 | 10300 |
| 2021-08-16 | 17.86 | $17.53 | 12403 |
| 2021-08-13 | 17.90 | $17.64 | 13613 |
| 2021-08-12 | 17.92 | $17.85 | 3600 |
| 2021-08-11 | 17.93 | $17.94 | 10049 |
| 2021-08-10 | 17.93 | $17.72 | 4643 |
| 2021-08-09 | 17.95 | $17.86 | 4609 |
| 2021-08-06 | 17.96 | $18.03 | 25600 |
| 2021-08-05 | 17.96 | $17.91 | 8500 |
| 2021-08-04 | 17.96 | $17.75 | 7610 |
| 2021-08-03 | 17.98 | $17.83 | 9800 |
| 2021-08-02 | 18.00 | $18.30 | 16313 |
| 2021-07-30 | 17.97 | $18.03 | 5816 |
| 2021-07-29 | 17.96 | $18.03 | 6901 |
| 2021-07-28 | 17.96 | $17.97 | 2700 |
| 2021-07-27 | 17.95 | $17.92 | 8800 |
| 2021-07-26 | 17.96 | $17.96 | 6100 |
| 2021-07-23 | 17.96 | $17.84 | 11500 |
| 2021-07-22 | 17.97 | $17.68 | 5133 |
| 2021-07-21 | 18.00 | $18.00 | 3600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.08
2026-07-17
Close Price
$16.42
Vol: 44900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.82
Average
14.82
Maximum
20.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.08 | $16.42 | 44900 |
| 2026-07-16 | 16.05 | $16.29 | 13600 |
| 2026-07-15 | 16.02 | $16.05 | 66700 |
| 2026-07-14 | 16.02 | $16.07 | 20217 |
| 2026-07-13 | 16.02 | $16.02 | 22500 |
| 2026-07-10 | 16.03 | $15.86 | 79800 |
| 2026-07-09 | 16.06 | $15.97 | 73100 |
| 2026-07-08 | 16.07 | $16.19 | 5100 |
| 2026-07-07 | 16.06 | $16.18 | 34001 |
| 2026-07-06 | 16.06 | $16.03 | 221400 |
| 2026-07-02 | 16.07 | $16.09 | 134113 |
| 2026-07-01 | 16.07 | $15.90 | 631 |
| 2026-06-30 | 16.09 | $16.08 | 932332 |
| 2026-06-29 | 16.09 | $15.92 | 1 |
| 2026-06-26 | 16.11 | $15.92 | 1 |
| 2026-06-25 | 16.13 | $15.92 | 1 |
| 2026-06-24 | 16.14 | $15.92 | 11327 |
| 2026-06-23 | 16.16 | $15.92 | 388103 |
| 2026-06-22 | 16.18 | $15.96 | 322722 |
| 2026-06-18 | 16.20 | $16.11 | 7740 |
| 2026-06-17 | 16.20 | $16.34 | 11436 |
| 2026-06-16 | 16.17 | $16.43 | 15218 |
| 2026-06-15 | 16.13 | $16.27 | 25900 |
| 2026-06-12 | 16.10 | $16.55 | 3000 |
| 2026-06-11 | 16.04 | $16.25 | 5300 |
| 2026-06-10 | 16.00 | $16.25 | 5820 |
| 2026-06-09 | 15.97 | $16.30 | 15347 |
| 2026-06-08 | 15.92 | $16.07 | 1813 |
| 2026-06-05 | 15.90 | $16.19 | 6700 |
| 2026-06-04 | 15.86 | $15.91 | 5405 |
| 2026-06-03 | 15.86 | $15.89 | 11700 |
| 2026-06-02 | 15.85 | $16.04 | 15448 |
| 2026-06-01 | 15.83 | $15.88 | 21048 |
| 2026-05-29 | 15.83 | $15.99 | 6133 |
| 2026-05-28 | 15.81 | $16.11 | 14421 |
| 2026-05-27 | 15.78 | $16.02 | 5300 |
| 2026-05-26 | 15.75 | $15.89 | 46608 |
| 2026-05-22 | 15.74 | $15.98 | 27240 |
| 2026-05-21 | 15.71 | $15.92 | 25300 |
| 2026-05-20 | 15.69 | $15.47 | 32 |
| 2026-05-19 | 15.72 | $15.47 | 14900 |
| 2026-05-18 | 15.74 | $15.64 | 15232 |
| 2026-05-15 | 15.74 | $15.47 | 800 |
| 2026-05-14 | 15.76 | $15.63 | 1700 |
| 2026-05-13 | 15.77 | $15.48 | 18500 |
| 2026-05-12 | 15.78 | $15.80 | 15600 |
| 2026-05-11 | 15.77 | $15.93 | 11100 |
| 2026-05-08 | 15.73 | $15.98 | 11333 |
| 2026-05-07 | 15.68 | $15.97 | 8100 |
| 2026-05-06 | 15.63 | $16.11 | 20806 |
| 2026-05-05 | 15.55 | $15.90 | 27700 |
| 2026-05-04 | 15.49 | $16.00 | 4200 |
| 2026-05-01 | 15.41 | $15.72 | 901 |
| 2026-04-30 | 15.34 | $15.70 | 4711 |
| 2026-04-29 | 15.28 | $15.54 | 13500 |
| 2026-04-28 | 15.21 | $15.63 | 8247 |
| 2026-04-27 | 15.13 | $15.56 | 1636 |
| 2026-04-24 | 15.05 | $15.55 | 3502 |
| 2026-04-23 | 14.96 | $15.43 | 40100 |
| 2026-04-22 | 14.87 | $15.39 | 200 |
| 2026-04-21 | 14.78 | $15.39 | 6400 |
| 2026-04-20 | 14.68 | $15.46 | 5311 |
| 2026-04-17 | 14.57 | $15.65 | 10131 |
| 2026-04-16 | 14.43 | $15.50 | 9500 |
| 2026-04-15 | 14.30 | $14.97 | 620 |
| 2026-04-14 | 14.22 | $14.85 | 2902 |
| 2026-04-13 | 14.14 | $14.65 | 2800 |
| 2026-04-10 | 14.09 | $14.51 | 639 |
| 2026-04-09 | 14.04 | $14.35 | 1100 |
| 2026-04-08 | 14.01 | $14.56 | 710 |
| 2026-04-07 | 13.95 | $14.32 | 3000 |
| 2026-04-06 | 13.92 | $14.14 | 2300 |
| 2026-04-02 | 13.90 | $14.18 | 5500 |
| 2026-04-01 | 13.89 | $14.03 | 6128 |
| 2026-03-31 | 13.88 | $13.59 | 10900 |
| 2026-03-30 | 13.93 | $13.62 | 6600 |
| 2026-03-27 | 13.97 | $13.55 | 7500 |
| 2026-03-26 | 14.03 | $13.70 | 7100 |
| 2026-03-25 | 14.07 | $13.76 | 11200 |
| 2026-03-24 | 14.11 | $13.80 | 31120 |
| 2026-03-23 | 14.16 | $13.89 | 902 |
| 2026-03-20 | 14.19 | $13.94 | 7048 |
| 2026-03-19 | 14.22 | $13.87 | 10442 |
| 2026-03-18 | 14.27 | $14.42 | 100 |
| 2026-03-17 | 14.25 | $14.42 | 2300 |
| 2026-03-16 | 14.24 | $14.31 | 6900 |
| 2026-03-13 | 14.24 | $14.00 | 25613 |
| 2026-03-12 | 14.28 | $13.96 | 11032 |
| 2026-03-11 | 14.31 | $14.16 | 1201 |
| 2026-03-10 | 14.34 | $14.16 | 184700 |
| 2026-03-09 | 14.36 | $13.92 | 7200 |
| 2026-03-06 | 14.41 | $14.34 | 2600 |
| 2026-03-05 | 14.42 | $14.34 | 2600 |
| 2026-03-04 | 14.43 | $14.46 | 2600 |
| 2026-03-03 | 14.43 | $14.31 | 2600 |
| 2026-03-02 | 14.44 | $14.42 | 4142 |
| 2026-02-27 | 14.44 | $14.46 | 20036 |
| 2026-02-26 | 14.44 | $14.52 | 4506 |
| 2026-02-25 | 14.43 | $14.41 | 1721 |
| 2026-02-24 | 14.43 | $14.42 | 901 |
| 2026-02-23 | 14.43 | $14.43 | 4500 |
| 2026-02-20 | 14.43 | $14.29 | 17900 |
| 2026-02-19 | 14.45 | $14.25 | 4005 |
| 2026-02-18 | 14.46 | $14.42 | 13400 |
| 2026-02-17 | 14.46 | $14.61 | 2400 |
| 2026-02-13 | 14.44 | $14.39 | 210 |
| 2026-02-12 | 14.45 | $14.36 | 6100 |
| 2026-02-11 | 14.45 | $14.59 | 1107 |
| 2026-02-10 | 14.43 | $14.61 | 4400 |
| 2026-02-09 | 14.41 | $14.52 | 4200 |
| 2026-02-06 | 14.39 | $14.51 | 1900 |
| 2026-02-05 | 14.38 | $14.56 | 5900 |
| 2026-02-04 | 14.35 | $14.51 | 800 |
| 2026-02-03 | 14.33 | $14.17 | 640 |
| 2026-02-02 | 14.34 | $14.39 | 904 |
| 2026-01-30 | 14.32 | $14.32 | 3800 |
| 2026-01-29 | 14.30 | $14.52 | 2625 |
| 2026-01-28 | 14.27 | $14.22 | 5506 |
| 2026-01-27 | 14.26 | $14.45 | 949 |
| 2026-01-26 | 14.22 | $14.46 | 63200 |
| 2026-01-23 | 14.18 | $14.59 | 826 |
| 2026-01-22 | 14.12 | $14.32 | 400 |
| 2026-01-21 | 14.08 | $14.16 | 300 |
| 2026-01-20 | 14.05 | $14.07 | 2129 |
| 2026-01-16 | 14.04 | $14.39 | 320 |
| 2026-01-15 | 13.98 | $14.39 | 900 |
| 2026-01-14 | 13.92 | $14.33 | 22400 |
| 2026-01-13 | 13.86 | $14.41 | 4841 |
| 2026-01-12 | 13.79 | $14.36 | 11200 |
| 2026-01-09 | 13.72 | $14.10 | 812 |
| 2026-01-08 | 13.67 | $13.99 | 22043 |
| 2026-01-07 | 13.63 | $13.74 | 1600 |
| 2026-01-06 | 13.61 | $13.84 | 2400 |
| 2026-01-05 | 13.57 | $13.85 | 1805 |
| 2026-01-02 | 13.53 | $13.66 | 3300 |
| 2025-12-31 | 13.51 | $13.61 | 5342 |
| 2025-12-30 | 13.48 | $13.70 | 8800 |
| 2025-12-29 | 13.45 | $13.65 | 69515 |
| 2025-12-26 | 13.43 | $13.60 | 2700 |
| 2025-12-24 | 13.41 | $13.55 | 1100 |
| 2025-12-23 | 13.39 | $13.57 | 5700 |
| 2025-12-22 | 13.37 | $13.56 | 2600 |
| 2025-12-19 | 13.35 | $13.53 | 4631 |
| 2025-12-18 | 13.33 | $13.56 | 3544 |
| 2025-12-17 | 13.31 | $13.40 | 1100 |
| 2025-12-16 | 13.30 | $13.46 | 6709 |
| 2025-12-15 | 13.29 | $13.35 | 1614 |
| 2025-12-12 | 13.29 | $13.28 | 836 |
| 2025-12-11 | 13.29 | $13.27 | 316 |
| 2025-12-10 | 13.30 | $13.20 | 1103 |
| 2025-12-09 | 13.31 | $13.18 | — |
| 2025-12-08 | 13.33 | $13.18 | 12603 |
| 2025-12-05 | 13.34 | $13.13 | 5009 |
| 2025-12-04 | 13.37 | $13.15 | 15841 |
| 2025-12-03 | 13.39 | $13.20 | 8137 |
| 2025-12-02 | 13.40 | $13.25 | 200 |
| 2025-12-01 | 13.41 | $13.47 | 12100 |
| 2025-11-28 | 13.40 | $13.56 | 11100 |
| 2025-11-26 | 13.38 | $13.49 | 6200 |
| 2025-11-25 | 13.37 | $13.48 | 10600 |
| 2025-11-24 | 13.36 | $13.37 | 12900 |
| 2025-11-21 | 13.36 | $13.44 | 19800 |
| 2025-11-20 | 13.35 | $13.30 | 11847 |
| 2025-11-19 | 13.37 | $13.47 | 1900 |
| 2025-11-18 | 13.37 | $13.55 | 68100 |
| 2025-11-17 | 13.36 | $13.30 | 10000 |
| 2025-11-14 | 13.37 | $13.30 | 548 |
| 2025-11-13 | 13.39 | $13.15 | 3700 |
| 2025-11-12 | 13.42 | $13.44 | 1732 |
| 2025-11-11 | 13.43 | $13.46 | 3149 |
| 2025-11-10 | 13.43 | $13.40 | 5316 |
| 2025-11-07 | 13.44 | $13.23 | 3421 |
| 2025-11-06 | 13.46 | $13.26 | 2040 |
| 2025-11-05 | 13.49 | $13.22 | 12600 |
| 2025-11-04 | 13.52 | $13.09 | 5133 |
| 2025-11-03 | 13.56 | $13.31 | 2516 |
| 2025-10-31 | 13.59 | $13.25 | 743 |
| 2025-10-30 | 13.62 | $13.40 | 3401 |
| 2025-10-29 | 13.64 | $13.45 | 1600 |
| 2025-10-28 | 13.65 | $13.75 | 633 |
| 2025-10-27 | 13.64 | $13.97 | 3711 |
| 2025-10-24 | 13.60 | $13.94 | 632522 |
| 2025-10-23 | 13.57 | $13.89 | 37217 |
| 2025-10-22 | 13.53 | $13.83 | 9620 |
| 2025-10-21 | 13.50 | $13.57 | 4200 |
| 2025-10-20 | 13.50 | $13.46 | 206223 |
| 2025-10-17 | 13.51 | $13.44 | 8125 |
| 2025-10-16 | 13.52 | $13.49 | 301 |
| 2025-10-15 | 13.53 | $13.38 | — |
| 2025-10-14 | 13.56 | $13.38 | 375800 |
| 2025-10-13 | 13.58 | $13.41 | 300 |
| 2025-10-10 | 13.61 | $13.41 | 1.2M |
| 2025-10-09 | 13.63 | $13.52 | 407 |
| 2025-10-08 | 13.65 | $13.59 | 4821 |
| 2025-10-07 | 13.66 | $13.57 | 12103 |
| 2025-10-06 | 13.67 | $13.70 | 1346 |
| 2025-10-03 | 13.66 | $13.71 | 1229 |
| 2025-10-02 | 13.66 | $13.61 | 9900 |
| 2025-10-01 | 13.66 | $13.57 | 11309 |
| 2025-09-30 | 13.67 | $13.60 | 1700 |
| 2025-09-29 | 13.67 | $13.56 | 1500 |
| 2025-09-26 | 13.67 | $13.55 | 12900 |
| 2025-09-25 | 13.67 | $13.50 | 8100 |
| 2025-09-24 | 13.68 | $13.62 | 12800 |
| 2025-09-23 | 13.67 | $13.78 | 4946 |
| 2025-09-22 | 13.65 | $13.76 | 25117 |
| 2025-09-19 | 13.62 | $13.97 | 55019 |
| 2025-09-18 | 13.57 | $13.75 | 800 |
| 2025-09-17 | 13.54 | $13.83 | 4700 |
| 2025-09-16 | 13.50 | $13.85 | 3800 |
| 2025-09-15 | 13.45 | $13.80 | 13100 |
| 2025-09-12 | 13.40 | $13.78 | 1517 |
| 2025-09-11 | 13.35 | $13.67 | 11500 |
| 2025-09-10 | 13.31 | $13.50 | 3400 |
| 2025-09-09 | 13.28 | $13.40 | 2022 |
| 2025-09-08 | 13.25 | $13.44 | 400 |
| 2025-09-05 | 13.22 | $13.48 | 2027 |
| 2025-09-04 | 13.19 | $13.35 | 1332 |
| 2025-09-03 | 13.16 | $13.28 | 225805 |
| 2025-09-02 | 13.14 | $13.24 | 4000 |
| 2025-08-29 | 13.12 | $13.42 | 3948 |
| 2025-08-28 | 13.08 | $13.29 | 3200 |
| 2025-08-27 | 13.05 | $13.29 | 1824 |
| 2025-08-26 | 13.02 | $13.14 | 12300 |
| 2025-08-25 | 13.00 | $13.16 | 52200 |
| 2025-08-22 | 12.98 | $13.29 | 1739 |
| 2025-08-21 | 12.94 | $13.04 | 606 |
| 2025-08-20 | 12.93 | $13.05 | 1744 |
| 2025-08-19 | 12.92 | $13.06 | 13200 |
| 2025-08-18 | 12.91 | $12.91 | 7627 |
| 2025-08-15 | 12.91 | $13.00 | 1700 |
| 2025-08-14 | 12.91 | $12.94 | 603 |
| 2025-08-13 | 12.91 | $12.95 | 900 |
| 2025-08-12 | 12.91 | $12.86 | 700 |
| 2025-08-11 | 12.92 | $12.80 | 5043 |
| 2025-08-08 | 12.94 | $12.87 | 1400 |
| 2025-08-07 | 12.95 | $12.91 | 200 |
| 2025-08-06 | 12.96 | $12.96 | 3200 |
| 2025-08-05 | 12.96 | $12.87 | 3400 |
| 2025-08-04 | 12.97 | $12.85 | 10300 |
| 2025-08-01 | 12.98 | $12.70 | 9800 |
| 2025-07-31 | 13.01 | $12.81 | 8600 |
| 2025-07-30 | 13.03 | $13.03 | 9100 |
| 2025-07-29 | 13.03 | $12.98 | 7031 |
| 2025-07-28 | 13.03 | $12.87 | 60049 |
| 2025-07-25 | 13.04 | $13.01 | 23235 |
| 2025-07-24 | 13.04 | $13.13 | 1822 |
| 2025-07-23 | 13.03 | $13.19 | 4800 |
| 2025-07-22 | 13.01 | $13.20 | 1900 |
| 2025-07-21 | 12.98 | $13.10 | 4248 |
| 2025-07-18 | 12.97 | $12.94 | 2900 |
| 2025-07-17 | 12.96 | $13.06 | 17035 |
| 2025-07-16 | 12.95 | $13.08 | 10919 |
| 2025-07-15 | 12.93 | $13.04 | 9200 |
| 2025-07-14 | 12.92 | $13.00 | 6620 |
| 2025-07-11 | 12.91 | $12.87 | 4500 |
| 2025-07-10 | 12.91 | $12.91 | 45113 |
| 2025-07-09 | 12.91 | $12.82 | 2100 |
| 2025-07-08 | 12.92 | $12.82 | 2211 |
| 2025-07-07 | 12.93 | $13.11 | 10800 |
| 2025-07-03 | 12.91 | $13.08 | 9930 |
| 2025-07-02 | 12.88 | $13.04 | 3600 |
| 2025-07-01 | 12.86 | $13.00 | 934 |
| 2025-06-30 | 12.85 | $13.02 | 3326 |
| 2025-06-27 | 12.83 | $12.86 | 16300 |
| 2025-06-26 | 12.82 | $12.84 | 20314 |
| 2025-06-25 | 12.81 | $12.71 | 23506 |
| 2025-06-24 | 12.82 | $12.76 | 600 |
| 2025-06-23 | 12.82 | $12.81 | 3500 |
| 2025-06-20 | 12.81 | $12.80 | 700 |
| 2025-06-18 | 12.80 | $12.91 | 1200 |
| 2025-06-17 | 12.78 | $12.77 | 4628 |
| 2025-06-16 | 12.77 | $12.93 | 900 |
| 2025-06-13 | 12.75 | $12.90 | 4335 |
| 2025-06-12 | 12.72 | $12.99 | 3600 |
| 2025-06-11 | 12.69 | $12.93 | 205 |
| 2025-06-10 | 12.66 | $12.99 | 1532 |
| 2025-06-09 | 12.61 | $12.88 | 14200 |
| 2025-06-06 | 12.58 | $12.68 | 8500 |
| 2025-06-05 | 12.56 | $12.67 | 1000 |
| 2025-06-04 | 12.55 | $12.55 | 1033 |
| 2025-06-03 | 12.54 | $12.57 | 17000 |
| 2025-06-02 | 12.53 | $12.70 | 6200 |
| 2025-05-30 | 12.51 | $12.62 | 300 |
| 2025-05-29 | 12.49 | $12.75 | 6100 |
| 2025-05-28 | 12.46 | $12.60 | 235037 |
| 2025-05-27 | 12.44 | $12.72 | 9006 |
| 2025-05-23 | 12.41 | $12.48 | 240701 |
| 2025-05-22 | 12.40 | $12.35 | 69430 |
| 2025-05-21 | 12.41 | $12.27 | 13629 |
| 2025-05-20 | 12.42 | $12.30 | 6600 |
| 2025-05-19 | 12.43 | $12.72 | 300 |
| 2025-05-16 | 12.40 | $12.66 | 7615 |
| 2025-05-15 | 12.37 | $12.40 | 500 |
| 2025-05-14 | 12.36 | $12.39 | 5400 |
| 2025-05-13 | 12.36 | $12.47 | 9337 |
| 2025-05-12 | 12.34 | $12.43 | 1000 |
| 2025-05-09 | 12.33 | $12.30 | 6429 |
| 2025-05-08 | 12.32 | $12.12 | 7642 |
| 2025-05-07 | 12.33 | $12.29 | 5700 |
| 2025-05-06 | 12.32 | $12.36 | 4202 |
| 2025-05-05 | 12.30 | $12.30 | 5332 |
| 2025-05-02 | 12.28 | $12.50 | 717 |
| 2025-05-01 | 12.24 | $12.54 | 6200 |
| 2025-04-30 | 12.19 | $12.37 | 713 |
| 2025-04-29 | 12.16 | $12.44 | 32217 |
| 2025-04-28 | 12.11 | $12.36 | 38000 |
| 2025-04-25 | 12.08 | $12.39 | 85215 |
| 2025-04-24 | 12.04 | $12.27 | 135025 |
| 2025-04-23 | 12.01 | $12.36 | 8100 |
| 2025-04-22 | 11.97 | $12.43 | 22500 |
| 2025-04-21 | 11.92 | $12.17 | 50200 |
| 2025-04-17 | 11.90 | $12.35 | 32307 |
| 2025-04-16 | 11.85 | $12.12 | 7400 |
| 2025-04-15 | 11.83 | $12.05 | 51028 |
| 2025-04-14 | 11.82 | $11.94 | 34300 |
| 2025-04-11 | 11.83 | $11.74 | 1000 |
| 2025-04-10 | 11.86 | $11.60 | 8000 |
| 2025-04-09 | 11.91 | $11.78 | 27800 |
| 2025-04-08 | 11.94 | $11.25 | 19142 |
| 2025-04-07 | 12.04 | $11.53 | 21400 |
| 2025-04-04 | 12.11 | $11.63 | 4800 |
| 2025-04-03 | 12.18 | $12.10 | 10819 |
| 2025-04-02 | 12.22 | $12.05 | 5000 |
| 2025-04-01 | 12.26 | $12.05 | 28645 |
| 2025-03-31 | 12.31 | $11.91 | 12537 |
| 2025-03-28 | 12.38 | $11.98 | 14131 |
| 2025-03-27 | 12.45 | $12.04 | 23631 |
| 2025-03-26 | 12.52 | $12.00 | 87423 |
| 2025-03-25 | 12.61 | $12.11 | 89710 |
| 2025-03-24 | 12.69 | $12.01 | 229200 |
| 2025-03-21 | 12.79 | $11.99 | 252814 |
| 2025-03-20 | 12.90 | $12.28 | 158424 |
| 2025-03-19 | 12.99 | $12.31 | 210637 |
| 2025-03-18 | 13.08 | $12.49 | 203600 |
| 2025-03-17 | 13.16 | $12.92 | 91600 |
| 2025-03-14 | 13.20 | $12.89 | 94200 |
| 2025-03-13 | 13.25 | $12.76 | 33700 |
| 2025-03-12 | 13.31 | $12.99 | 8412 |
| 2025-03-11 | 13.35 | $12.76 | 11613 |
| 2025-03-10 | 13.41 | $12.86 | 172400 |
| 2025-03-07 | 13.46 | $13.41 | 31700 |
| 2025-03-06 | 13.46 | $13.46 | 18915 |
| 2025-03-05 | 13.45 | $13.28 | 64642 |
| 2025-03-04 | 13.46 | $12.96 | 100000 |
| 2025-03-03 | 13.50 | $13.27 | 51316 |
| 2025-02-28 | 13.50 | $13.40 | 51412 |
| 2025-02-27 | 13.49 | $13.51 | 35900 |
| 2025-02-26 | 13.46 | $13.97 | 17000 |
| 2025-02-25 | 13.39 | $13.95 | 95300 |
| 2025-02-24 | 13.31 | $13.75 | 100709 |
| 2025-02-21 | 13.25 | $13.72 | 51642 |
| 2025-02-20 | 13.19 | $13.73 | 41140 |
| 2025-02-19 | 13.12 | $13.74 | 96225 |
| 2025-02-18 | 13.04 | $13.31 | 52000 |
| 2025-02-14 | 13.01 | $13.30 | 38200 |
| 2025-02-13 | 12.97 | $13.32 | 30446 |
| 2025-02-12 | 12.92 | $13.01 | 30000 |
| 2025-02-11 | 12.91 | $13.01 | 34311 |
| 2025-02-10 | 12.89 | $13.08 | 40634 |
| 2025-02-07 | 12.87 | $13.09 | 38600 |
| 2025-02-06 | 12.85 | $13.15 | 2001 |
| 2025-02-05 | 12.81 | $13.25 | 800 |
| 2025-02-04 | 12.77 | $12.79 | 21500 |
| 2025-02-03 | 12.77 | $12.46 | 42400 |
| 2025-01-31 | 12.80 | $12.73 | 161020 |
| 2025-01-30 | 12.81 | $12.86 | 116500 |
| 2025-01-29 | 12.81 | $12.68 | 139100 |
| 2025-01-28 | 12.82 | $12.93 | 44103 |
| 2025-01-27 | 12.80 | $13.07 | 72200 |
| 2025-01-24 | 12.78 | $12.75 | 3849 |
| 2025-01-23 | 12.78 | $12.71 | 52614 |
| 2025-01-22 | 12.78 | $12.65 | 10839 |
| 2025-01-21 | 12.80 | $12.76 | 87516 |
| 2025-01-17 | 12.80 | $12.64 | 51800 |
| 2025-01-16 | 12.81 | $12.83 | 9940 |
| 2025-01-15 | 12.81 | $13.05 | 89400 |
| 2025-01-14 | 12.78 | $12.76 | 4235 |
| 2025-01-13 | 12.79 | $12.73 | 179720 |
| 2025-01-10 | 12.80 | $12.72 | 159500 |
| 2025-01-08 | 12.81 | $12.96 | 94300 |
| 2025-01-07 | 12.79 | $12.83 | 118940 |
| 2025-01-06 | 12.80 | $12.94 | 29142 |
| 2025-01-03 | 12.79 | $12.86 | 4519 |
| 2025-01-02 | 12.79 | $12.80 | 56900 |
| 2024-12-31 | 12.80 | $12.70 | 32635 |
| 2024-12-30 | 12.83 | $12.68 | 66516 |
| 2024-12-27 | 12.86 | $12.72 | 9449 |
| 2024-12-26 | 12.89 | $12.65 | 12400 |
| 2024-12-24 | 12.93 | $12.73 | 1024 |
| 2024-12-23 | 12.97 | $12.71 | 145300 |
| 2024-12-20 | 13.01 | $12.83 | 113849 |
| 2024-12-19 | 13.05 | $12.60 | 65800 |
| 2024-12-18 | 13.11 | $12.78 | 234400 |
| 2024-12-17 | 13.16 | $13.07 | 5237 |
| 2024-12-16 | 13.18 | $12.86 | 17517 |
| 2024-12-13 | 13.23 | $12.87 | 7920 |
| 2024-12-12 | 13.28 | $13.00 | 195900 |
| 2024-12-11 | 13.32 | $13.02 | 81816 |
| 2024-12-10 | 13.36 | $12.88 | 92500 |
| 2024-12-09 | 13.42 | $12.97 | 90400 |
| 2024-12-06 | 13.47 | $13.15 | 27000 |
| 2024-12-05 | 13.51 | $13.40 | 60200 |
| 2024-12-04 | 13.52 | $13.44 | 49707 |
| 2024-12-03 | 13.54 | $13.43 | 23800 |
| 2024-12-02 | 13.55 | $13.47 | 53140 |
| 2024-11-29 | 13.56 | $13.58 | 229500 |
| 2024-11-27 | 13.56 | $13.32 | 4400 |
| 2024-11-26 | 13.59 | $13.22 | 5620 |
| 2024-11-25 | 13.63 | $13.79 | 57500 |
| 2024-11-22 | 13.62 | $13.62 | 12423 |
| 2024-11-21 | 13.62 | $13.71 | 25500 |
| 2024-11-20 | 13.62 | $13.45 | 28028 |
| 2024-11-19 | 13.65 | $13.60 | 32000 |
| 2024-11-18 | 13.66 | $13.62 | 2800 |
| 2024-11-15 | 13.68 | $13.55 | 18700 |
| 2024-11-14 | 13.71 | $13.59 | 27140 |
| 2024-11-13 | 13.74 | $13.68 | 75505 |
| 2024-11-12 | 13.76 | $13.54 | 5300 |
| 2024-11-11 | 13.80 | $13.64 | 29014 |
| 2024-11-08 | 13.84 | $13.62 | 8632 |
| 2024-11-07 | 13.88 | $13.80 | 41500 |
| 2024-11-06 | 13.90 | $13.57 | 95249 |
| 2024-11-05 | 13.95 | $13.74 | 15900 |
| 2024-11-04 | 13.99 | $13.58 | 15600 |
| 2024-11-01 | 14.04 | $13.45 | 4516 |
| 2024-10-31 | 14.11 | $13.70 | 66900 |
| 2024-10-30 | 14.17 | $13.81 | 23200 |
| 2024-10-29 | 14.22 | $13.80 | 15802 |
| 2024-10-28 | 14.27 | $13.97 | 25344 |
| 2024-10-25 | 14.32 | $13.91 | 73647 |
| 2024-10-24 | 14.38 | $14.22 | 41647 |
| 2024-10-23 | 14.41 | $14.38 | 2350 |
| 2024-10-22 | 14.43 | $14.38 | 40419 |
| 2024-10-21 | 14.45 | $14.17 | 23300 |
| 2024-10-18 | 14.50 | $14.37 | 5800 |
| 2024-10-17 | 14.54 | $14.39 | 61006 |
| 2024-10-16 | 14.57 | $14.51 | 24749 |
| 2024-10-15 | 14.60 | $14.31 | 14713 |
| 2024-10-14 | 14.65 | $14.57 | 700 |
| 2024-10-11 | 14.68 | $14.14 | 6108 |
| 2024-10-10 | 14.75 | $14.05 | 12800 |
| 2024-10-09 | 14.84 | $14.17 | 50512 |
| 2024-10-08 | 14.91 | $14.30 | 88700 |
| 2024-10-07 | 14.97 | $14.49 | 31000 |
| 2024-10-04 | 15.02 | $14.66 | 19549 |
| 2024-10-03 | 15.04 | $14.64 | 17519 |
| 2024-10-02 | 15.07 | $15.17 | 34100 |
| 2024-10-01 | 15.04 | $15.17 | 44716 |
| 2024-09-30 | 15.01 | $15.05 | 76900 |
| 2024-09-27 | 14.98 | $15.16 | 127900 |
| 2024-09-26 | 14.93 | $15.11 | 2605 |
| 2024-09-25 | 14.89 | $15.08 | 6949 |
| 2024-09-24 | 14.84 | $15.30 | 3922 |
| 2024-09-23 | 14.77 | $15.22 | 2716 |
| 2024-09-20 | 14.70 | $15.16 | 11600 |
| 2024-09-19 | 14.62 | $15.11 | 100300 |
| 2024-09-18 | 14.54 | $14.98 | 6200 |
| 2024-09-17 | 14.47 | $14.99 | 87300 |
| 2024-09-16 | 14.38 | $15.07 | 169600 |
| 2024-09-13 | 14.27 | $15.28 | 243346 |
| 2024-09-12 | 14.14 | $14.70 | 3500 |
| 2024-09-11 | 14.05 | $14.57 | 1814 |
| 2024-09-10 | 13.96 | $14.39 | 7400 |
| 2024-09-09 | 13.88 | $14.31 | 5506 |
| 2024-09-06 | 13.80 | $14.15 | 17400 |
| 2024-09-05 | 13.74 | $14.33 | 7700 |
| 2024-09-04 | 13.64 | $14.31 | 4900 |
| 2024-09-03 | 13.54 | $13.72 | 857200 |
| 2024-08-30 | 13.50 | $14.06 | 1.7M |
| 2024-08-29 | 13.41 | $14.04 | 1444 |
| 2024-08-28 | 13.32 | $14.21 | 96548 |
| 2024-08-27 | 13.21 | $14.24 | 19941 |
| 2024-08-26 | 13.09 | $13.87 | 13800 |
| 2024-08-23 | 13.00 | $13.65 | 7212 |
| 2024-08-22 | 12.93 | $13.25 | 14004 |
| 2024-08-21 | 12.89 | $13.24 | 61000 |
| 2024-08-20 | 12.86 | $13.10 | 103900 |
| 2024-08-19 | 12.84 | $13.07 | 14700 |
| 2024-08-16 | 12.82 | $12.90 | 15639 |
| 2024-08-15 | 12.82 | $12.86 | 69903 |
| 2024-08-14 | 12.82 | $12.70 | 35719 |
| 2024-08-13 | 12.84 | $12.68 | 63700 |
| 2024-08-12 | 12.86 | $12.72 | 16600 |
| 2024-08-09 | 12.88 | $12.72 | 31809 |
| 2024-08-08 | 12.90 | $12.77 | 114127 |
| 2024-08-07 | 12.91 | $12.91 | 27440 |
| 2024-08-06 | 12.91 | $12.86 | 52200 |
| 2024-08-05 | 12.91 | $12.55 | 2200 |
| 2024-08-02 | 12.94 | $12.72 | 66812 |
| 2024-08-01 | 12.96 | $12.95 | 9718 |
| 2024-07-31 | 12.95 | $12.98 | 101700 |
| 2024-07-30 | 12.93 | $13.11 | 2003 |
| 2024-07-29 | 12.90 | $12.98 | 6200 |
| 2024-07-26 | 12.88 | $13.06 | 114815 |
| 2024-07-25 | 12.84 | $13.02 | 2300 |
| 2024-07-24 | 12.80 | $13.14 | 36027 |
| 2024-07-23 | 12.75 | $13.09 | 19400 |
| 2024-07-22 | 12.70 | $12.95 | 45215 |
| 2024-07-19 | 12.65 | $12.79 | 38600 |
| 2024-07-18 | 12.62 | $12.78 | 101645 |
| 2024-07-17 | 12.59 | $13.03 | 25149 |
| 2024-07-16 | 12.52 | $12.91 | 6747 |
| 2024-07-15 | 12.47 | $12.95 | 45200 |
| 2024-07-12 | 12.41 | $12.86 | 75039 |
| 2024-07-11 | 12.35 | $12.73 | 65735 |
| 2024-07-10 | 12.30 | $12.45 | 47032 |
| 2024-07-09 | 12.28 | $12.41 | 17508 |
| 2024-07-08 | 12.26 | $12.51 | 43826 |
| 2024-07-05 | 12.24 | $12.49 | 1636 |
| 2024-07-03 | 12.22 | $12.54 | 1233 |
| 2024-07-02 | 12.19 | $12.40 | 152600 |
| 2024-07-01 | 12.18 | $12.33 | 700 |
| 2024-06-28 | 12.18 | $12.26 | 387900 |
| 2024-06-27 | 12.19 | $12.08 | 400500 |
| 2024-06-26 | 12.21 | $11.90 | 14226 |
| 2024-06-25 | 12.26 | $12.21 | 10121 |
| 2024-06-24 | 12.27 | $12.30 | 59548 |
| 2024-06-21 | 12.28 | $11.93 | 134600 |
| 2024-06-20 | 12.33 | $12.02 | 35941 |
| 2024-06-18 | 12.38 | $12.00 | 79900 |
| 2024-06-17 | 12.43 | $12.02 | 37634 |
| 2024-06-14 | 12.49 | $12.17 | 19700 |
| 2024-06-13 | 12.53 | $12.24 | 38400 |
| 2024-06-12 | 12.58 | $12.26 | 34628 |
| 2024-06-11 | 12.62 | $12.23 | 135211 |
| 2024-06-10 | 12.67 | $12.37 | 105102 |
| 2024-06-07 | 12.71 | $12.42 | 38703 |
| 2024-06-06 | 12.75 | $12.93 | 250100 |
| 2024-06-05 | 12.73 | $12.73 | 24800 |
| 2024-06-04 | 12.74 | $12.73 | 46818 |
| 2024-06-03 | 12.75 | $12.76 | 50042 |
| 2024-05-31 | 12.76 | $12.65 | 128300 |
| 2024-05-30 | 12.78 | $12.43 | 40300 |
| 2024-05-29 | 12.82 | $12.24 | 2533 |
| 2024-05-28 | 12.89 | $12.57 | 2327 |
| 2024-05-24 | 12.92 | $12.84 | 23836 |
| 2024-05-23 | 12.93 | $12.74 | 9520 |
| 2024-05-22 | 12.95 | $12.95 | 81200 |
| 2024-05-21 | 12.94 | $12.82 | 4538 |
| 2024-05-20 | 12.96 | $13.10 | 1000 |
| 2024-05-17 | 12.94 | $12.89 | 51635 |
| 2024-05-16 | 12.95 | $13.02 | 53100 |
| 2024-05-15 | 12.94 | $13.10 | 38323 |
| 2024-05-14 | 12.92 | $12.84 | 53842 |
| 2024-05-13 | 12.93 | $12.87 | 64426 |
| 2024-05-10 | 12.93 | $12.98 | 30324 |
| 2024-05-09 | 12.92 | $13.03 | 69849 |
| 2024-05-08 | 12.91 | $12.72 | 101200 |
| 2024-05-07 | 12.93 | $12.93 | 63607 |
| 2024-05-06 | 12.93 | $13.14 | 34937 |
| 2024-05-03 | 12.92 | $13.06 | 8837 |
| 2024-05-02 | 12.92 | $13.13 | 53636 |
| 2024-05-01 | 12.91 | $12.67 | 9700 |
| 2024-04-30 | 12.95 | $12.70 | 25900 |
| 2024-04-29 | 12.99 | $12.86 | 28806 |
| 2024-04-26 | 13.02 | $12.88 | 533 |
| 2024-04-25 | 13.05 | $12.84 | 3900 |
| 2024-04-24 | 13.09 | $12.94 | 22302 |
| 2024-04-23 | 13.12 | $13.20 | 16617 |
| 2024-04-22 | 13.12 | $13.10 | 12100 |
| 2024-04-19 | 13.14 | $12.80 | 37729 |
| 2024-04-18 | 13.19 | $12.82 | 74041 |
| 2024-04-17 | 13.25 | $12.70 | 58329 |
| 2024-04-16 | 13.32 | $12.70 | 37845 |
| 2024-04-15 | 13.39 | $12.75 | 26600 |
| 2024-04-12 | 13.46 | $12.91 | 31123 |
| 2024-04-11 | 13.51 | $13.29 | 11823 |
| 2024-04-10 | 13.53 | $13.35 | 73400 |
| 2024-04-09 | 13.54 | $14.00 | 129500 |
| 2024-04-08 | 13.49 | $13.61 | 23947 |
| 2024-04-05 | 13.47 | $13.42 | 8200 |
| 2024-04-04 | 13.47 | $13.38 | 73700 |
| 2024-04-03 | 13.48 | $13.33 | 41300 |
| 2024-04-02 | 13.49 | $13.49 | 141216 |
| 2024-04-01 | 13.48 | $13.55 | 112400 |
| 2024-03-28 | 13.47 | $13.65 | 64700 |
| 2024-03-27 | 13.45 | $13.52 | 89300 |
| 2024-03-26 | 13.44 | $13.59 | 45300 |
| 2024-03-25 | 13.43 | $13.55 | 96332 |
| 2024-03-22 | 13.41 | $13.54 | 71605 |
| 2024-03-21 | 13.40 | $13.81 | 71600 |
| 2024-03-20 | 13.36 | $13.66 | 76141 |
| 2024-03-19 | 13.34 | $13.28 | 12049 |
| 2024-03-18 | 13.36 | $13.34 | 77448 |
| 2024-03-15 | 13.37 | $13.07 | 26700 |
| 2024-03-14 | 13.41 | $13.08 | 39331 |
| 2024-03-13 | 13.45 | $13.22 | 55500 |
| 2024-03-12 | 13.48 | $13.24 | 22936 |
| 2024-03-11 | 13.51 | $13.46 | 17100 |
| 2024-03-08 | 13.52 | $13.58 | 9811 |
| 2024-03-07 | 13.51 | $13.55 | 29200 |
| 2024-03-06 | 13.51 | $13.35 | 2300 |
| 2024-03-05 | 13.53 | $13.39 | 45900 |
| 2024-03-04 | 13.54 | $13.45 | 45300 |
| 2024-03-01 | 13.55 | $13.52 | 83925 |
| 2024-02-29 | 13.56 | $13.17 | 73318 |
| 2024-02-28 | 13.59 | $13.48 | 100203 |
| 2024-02-27 | 13.61 | $13.53 | 5217 |
| 2024-02-26 | 13.61 | $13.50 | 5700 |
| 2024-02-23 | 13.63 | $13.82 | 125006 |
| 2024-02-22 | 13.61 | $13.68 | 92733 |
| 2024-02-21 | 13.60 | $13.82 | 70942 |
| 2024-02-20 | 13.59 | $13.70 | 58800 |
| 2024-02-16 | 13.58 | $13.74 | 59600 |
| 2024-02-15 | 13.57 | $13.71 | 121400 |
| 2024-02-14 | 13.57 | $13.46 | 133400 |
| 2024-02-13 | 13.59 | $13.20 | 98408 |
| 2024-02-12 | 13.64 | $13.64 | 43517 |
| 2024-02-09 | 13.65 | $13.51 | 47824 |
| 2024-02-08 | 13.67 | $13.53 | 3145 |
| 2024-02-07 | 13.69 | $13.59 | 6900 |
| 2024-02-06 | 13.71 | $13.35 | 6900 |
| 2024-02-05 | 13.76 | $13.25 | 11118 |
| 2024-02-02 | 13.82 | $13.63 | 4900 |
| 2024-02-01 | 13.85 | $13.80 | 2232 |
| 2024-01-31 | 13.87 | $13.62 | 3800 |
| 2024-01-30 | 13.90 | $13.88 | 10227 |
| 2024-01-29 | 13.91 | $13.97 | 189726 |
| 2024-01-26 | 13.90 | $13.76 | 69200 |
| 2024-01-25 | 13.93 | $13.61 | 88306 |
| 2024-01-24 | 13.96 | $13.79 | 29100 |
| 2024-01-23 | 13.98 | $13.98 | 5300 |
| 2024-01-22 | 13.98 | $13.95 | 25700 |
| 2024-01-19 | 13.99 | $14.00 | 34718 |
| 2024-01-18 | 13.99 | $13.75 | 98025 |
| 2024-01-17 | 14.01 | $13.68 | 82300 |
| 2024-01-16 | 14.04 | $13.93 | 27548 |
| 2024-01-12 | 14.05 | $13.95 | 59815 |
| 2024-01-11 | 14.05 | $14.01 | 20500 |
| 2024-01-10 | 14.05 | $14.06 | 26544 |
| 2024-01-09 | 14.03 | $14.21 | 23525 |
| 2024-01-08 | 13.99 | $14.33 | 53900 |
| 2024-01-05 | 13.94 | $14.17 | 42200 |
| 2024-01-04 | 13.90 | $14.09 | 49315 |
| 2024-01-03 | 13.86 | $13.95 | 36300 |
| 2024-01-02 | 13.83 | $14.06 | 6225 |
| 2023-12-29 | 13.79 | $14.06 | 10940 |
| 2023-12-28 | 13.74 | $14.01 | 30428 |
| 2023-12-27 | 13.69 | $14.05 | 25942 |
| 2023-12-26 | 13.63 | $13.92 | 1300 |
| 2023-12-22 | 13.58 | $13.83 | 45839 |
| 2023-12-21 | 13.53 | $13.99 | 149700 |
| 2023-12-20 | 13.47 | $13.99 | 23111 |
| 2023-12-19 | 13.39 | $13.84 | 107937 |
| 2023-12-18 | 13.33 | $13.54 | 125400 |
| 2023-12-15 | 13.29 | $13.92 | 16035 |
| 2023-12-14 | 13.20 | $14.16 | 11300 |
| 2023-12-13 | 13.09 | $13.65 | 45643 |
| 2023-12-12 | 13.02 | $12.81 | 116521 |
| 2023-12-11 | 13.04 | $12.99 | 182800 |
| 2023-12-08 | 13.03 | $13.18 | 49739 |
| 2023-12-07 | 13.00 | $13.14 | 63412 |
| 2023-12-06 | 12.97 | $13.44 | 34243 |
| 2023-12-05 | 12.91 | $13.30 | 131500 |
| 2023-12-04 | 12.86 | $13.31 | 234500 |
| 2023-12-01 | 12.82 | $13.15 | 53200 |
| 2023-11-30 | 12.78 | $12.89 | 48800 |
| 2023-11-29 | 12.77 | $12.74 | 26938 |
| 2023-11-28 | 12.77 | $12.85 | 80340 |
| 2023-11-27 | 12.76 | $12.92 | 73200 |
| 2023-11-24 | 12.73 | $12.87 | 20200 |
| 2023-11-22 | 12.71 | $12.81 | 53000 |
| 2023-11-21 | 12.69 | $12.71 | 84400 |
| 2023-11-20 | 12.67 | $12.69 | 14800 |
| 2023-11-17 | 12.66 | $12.76 | 53700 |
| 2023-11-16 | 12.64 | $12.67 | 72500 |
| 2023-11-15 | 12.62 | $12.85 | 14948 |
| 2023-11-14 | 12.59 | $12.97 | 12844 |
| 2023-11-13 | 12.55 | $12.39 | 73200 |
| 2023-11-10 | 12.57 | $12.54 | 25800 |
| 2023-11-09 | 12.58 | $12.54 | 60609 |
| 2023-11-08 | 12.59 | $12.58 | 102400 |
| 2023-11-07 | 12.60 | $12.70 | 84419 |
| 2023-11-06 | 12.60 | $12.99 | 38926 |
| 2023-11-03 | 12.58 | $13.40 | 48100 |
| 2023-11-02 | 12.51 | $13.09 | 34709 |
| 2023-11-01 | 12.47 | $12.35 | 34111 |
| 2023-10-31 | 12.51 | $12.12 | 32342 |
| 2023-10-30 | 12.57 | $12.11 | 64900 |
| 2023-10-27 | 12.63 | $11.96 | 4100 |
| 2023-10-26 | 12.72 | $12.07 | 37938 |
| 2023-10-25 | 12.80 | $12.08 | 13800 |
| 2023-10-24 | 12.88 | $12.40 | 23218 |
| 2023-10-23 | 12.95 | $12.44 | 60627 |
| 2023-10-20 | 13.01 | $12.41 | 76500 |
| 2023-10-19 | 13.09 | $12.66 | 105700 |
| 2023-10-18 | 13.15 | $12.87 | 36500 |
| 2023-10-17 | 13.19 | $13.14 | 45339 |
| 2023-10-16 | 13.22 | $13.23 | 41942 |
| 2023-10-13 | 13.25 | $13.09 | 63900 |
| 2023-10-12 | 13.30 | $13.29 | 14702 |
| 2023-10-11 | 13.33 | $13.55 | 30437 |
| 2023-10-10 | 13.34 | $13.27 | 4100 |
| 2023-10-09 | 13.39 | $13.00 | 1000 |
| 2023-10-06 | 13.46 | $13.02 | 14922 |
| 2023-10-05 | 13.54 | $12.89 | 12310 |
| 2023-10-04 | 13.63 | $12.75 | 18100 |
| 2023-10-03 | 13.75 | $12.55 | 9600 |
| 2023-10-02 | 13.89 | $12.98 | 58400 |
| 2023-09-29 | 14.00 | $13.49 | 16941 |
| 2023-09-28 | 14.07 | $13.33 | 43449 |
| 2023-09-27 | 14.15 | $13.36 | 92200 |
| 2023-09-26 | 14.24 | $13.52 | 11600 |
| 2023-09-25 | 14.32 | $13.97 | 10500 |
| 2023-09-22 | 14.35 | $14.17 | 19409 |
| 2023-09-21 | 14.37 | $14.31 | 40824 |
| 2023-09-20 | 14.37 | $14.58 | 19100 |
| 2023-09-19 | 14.34 | $14.46 | 20721 |
| 2023-09-18 | 14.32 | $14.54 | 40400 |
| 2023-09-15 | 14.30 | $14.68 | 9020 |
| 2023-09-14 | 14.26 | $14.55 | 7000 |
| 2023-09-13 | 14.22 | $14.19 | 9337 |
| 2023-09-12 | 14.23 | $14.05 | 5900 |
| 2023-09-11 | 14.24 | $14.16 | 5500 |
| 2023-09-08 | 14.25 | $14.06 | 75800 |
| 2023-09-07 | 14.27 | $14.34 | 8600 |
| 2023-09-06 | 14.27 | $14.34 | 35535 |
| 2023-09-05 | 14.26 | $14.13 | 1641 |
| 2023-09-01 | 14.28 | $14.29 | 906 |
| 2023-08-31 | 14.29 | $14.35 | 131800 |
| 2023-08-30 | 14.29 | $14.47 | 200 |
| 2023-08-29 | 14.28 | $14.39 | 400 |
| 2023-08-28 | 14.27 | $14.30 | 1000 |
| 2023-08-25 | 14.29 | $14.19 | 621 |
| 2023-08-24 | 14.31 | $14.29 | 523 |
| 2023-08-23 | 14.34 | $14.26 | 2900 |
| 2023-08-22 | 14.37 | $14.03 | 8900 |
| 2023-08-21 | 14.43 | $14.02 | 4800 |
| 2023-08-18 | 14.49 | $14.05 | 4900 |
| 2023-08-17 | 14.56 | $14.22 | 1303 |
| 2023-08-16 | 14.62 | $14.18 | 1300 |
| 2023-08-15 | 14.68 | $14.21 | 316 |
| 2023-08-14 | 14.75 | $14.41 | 2411 |
| 2023-08-11 | 14.80 | $14.53 | 3309 |
| 2023-08-10 | 14.84 | $14.58 | 3100 |
| 2023-08-09 | 14.87 | $14.56 | 5400 |
| 2023-08-08 | 14.91 | $14.47 | 3403 |
| 2023-08-07 | 14.96 | $14.67 | 2419 |
| 2023-08-04 | 14.98 | $14.55 | 1730 |
| 2023-08-03 | 15.02 | $14.48 | 2100 |
| 2023-08-02 | 15.06 | $14.70 | 4202 |
| 2023-08-01 | 15.09 | $14.96 | 500 |
| 2023-07-31 | 15.08 | $15.22 | 2000 |
| 2023-07-28 | 15.05 | $15.08 | 1800 |
| 2023-07-27 | 15.02 | $15.32 | 3729 |
| 2023-07-26 | 14.97 | $15.41 | 2900 |
| 2023-07-25 | 14.90 | $15.44 | 1000 |
| 2023-07-24 | 14.83 | $15.34 | 1129 |
| 2023-07-21 | 14.76 | $15.14 | 12625 |
| 2023-07-20 | 14.70 | $15.12 | 2000 |
| 2023-07-19 | 14.64 | $15.01 | 5100 |
| 2023-07-18 | 14.59 | $14.87 | 2224 |
| 2023-07-17 | 14.56 | $15.00 | 6214 |
| 2023-07-14 | 14.51 | $14.88 | 3300 |
| 2023-07-13 | 14.47 | $14.88 | 400 |
| 2023-07-12 | 14.43 | $14.75 | 153800 |
| 2023-07-11 | 14.41 | $14.45 | 5403 |
| 2023-07-10 | 14.42 | $14.35 | 1332 |
| 2023-07-07 | 14.44 | $14.34 | 829 |
| 2023-07-06 | 14.47 | $14.33 | 1100 |
| 2023-07-05 | 14.50 | $14.67 | 3100 |
| 2023-07-03 | 14.50 | $14.50 | 600 |
| 2023-06-30 | 14.52 | $14.43 | 1300 |
| 2023-06-29 | 14.55 | $14.31 | 700 |
| 2023-06-28 | 14.59 | $14.24 | 87328 |
| 2023-06-27 | 14.64 | $14.32 | 600 |
| 2023-06-26 | 14.68 | $14.14 | 6546 |
| 2023-06-23 | 14.75 | $13.95 | 3400 |
| 2023-06-22 | 14.83 | $14.22 | 949 |
| 2023-06-21 | 14.89 | $14.52 | 1025 |
| 2023-06-20 | 14.93 | $14.66 | 1830 |
| 2023-06-16 | 14.95 | $14.87 | 3500 |
| 2023-06-15 | 14.96 | $14.89 | 15800 |
| 2023-06-14 | 14.96 | $14.91 | 1000 |
| 2023-06-13 | 14.96 | $15.00 | 2513 |
| 2023-06-12 | 14.96 | $14.98 | 4246 |
| 2023-06-09 | 14.95 | $15.22 | 3406 |
| 2023-06-08 | 14.93 | $15.29 | 7100 |
| 2023-06-07 | 14.89 | $15.28 | 8200 |
| 2023-06-06 | 14.86 | $14.72 | 200 |
| 2023-06-05 | 14.88 | $15.05 | 3300 |
| 2023-06-02 | 14.87 | $15.09 | 3400 |
| 2023-06-01 | 14.86 | $14.75 | 1500 |
| 2023-05-31 | 14.89 | $14.68 | 535105 |
| 2023-05-30 | 14.92 | $14.69 | 8349 |
| 2023-05-26 | 14.95 | $14.64 | 75550 |
| 2023-05-25 | 14.99 | $14.64 | 1442 |
| 2023-05-24 | 15.04 | $14.82 | 22000 |
| 2023-05-23 | 15.07 | $14.93 | 7500 |
| 2023-05-22 | 15.09 | $14.86 | 2006 |
| 2023-05-19 | 15.13 | $14.95 | 2100 |
| 2023-05-18 | 15.16 | $14.93 | 7847 |
| 2023-05-17 | 15.20 | $15.01 | 610 |
| 2023-05-16 | 15.23 | $15.05 | 1000 |
| 2023-05-15 | 15.26 | $15.28 | 3444 |
| 2023-05-12 | 15.28 | $15.13 | 2500 |
| 2023-05-11 | 15.31 | $14.96 | 2441 |
| 2023-05-10 | 15.37 | $15.24 | 60422 |
| 2023-05-09 | 15.40 | $15.07 | 8934 |
| 2023-05-08 | 15.45 | $15.31 | 7205 |
| 2023-05-05 | 15.48 | $15.40 | 1500 |
| 2023-05-04 | 15.50 | $15.13 | 1718 |
| 2023-05-03 | 15.55 | $15.10 | 1100 |
| 2023-05-02 | 15.60 | $14.97 | 442 |
| 2023-05-01 | 15.66 | $15.49 | 1800 |
| 2023-04-28 | 15.68 | $15.52 | 2900 |
| 2023-04-27 | 15.68 | $15.28 | 400 |
| 2023-04-26 | 15.71 | $15.35 | 2400 |
| 2023-04-25 | 15.73 | $15.47 | 2900 |
| 2023-04-24 | 15.73 | $15.77 | 500 |
| 2023-04-21 | 15.70 | $15.82 | 2843 |
| 2023-04-20 | 15.65 | $15.85 | 300 |
| 2023-04-19 | 15.60 | $15.85 | 500 |
| 2023-04-18 | 15.54 | $16.20 | 9000 |
| 2023-04-17 | 15.44 | $15.93 | 4800 |
| 2023-04-14 | 15.36 | $15.99 | 829 |
| 2023-04-13 | 15.27 | $16.07 | 5800 |
| 2023-04-12 | 15.17 | $16.03 | 4000 |
| 2023-04-11 | 15.07 | $15.71 | 2100 |
| 2023-04-10 | 15.00 | $15.50 | 5500 |
| 2023-04-06 | 14.94 | $15.41 | 1700 |
| 2023-04-05 | 14.90 | $15.23 | 300 |
| 2023-04-04 | 14.87 | $15.22 | 1200 |
| 2023-04-03 | 14.85 | $15.29 | 1411 |
| 2023-03-31 | 14.82 | $14.93 | 20600 |
| 2023-03-30 | 14.84 | $14.85 | 38475 |
| 2023-03-29 | 14.86 | $14.85 | 1600 |
| 2023-03-28 | 14.90 | $14.71 | 19937 |
| 2023-03-27 | 14.95 | $14.71 | 8714 |
| 2023-03-24 | 15.01 | $14.49 | 2730 |
| 2023-03-23 | 15.09 | $14.35 | 2000 |
| 2023-03-22 | 15.20 | $14.46 | 1900 |
| 2023-03-21 | 15.31 | $14.73 | 2200 |
| 2023-03-20 | 15.40 | $14.77 | 2416 |
| 2023-03-17 | 15.49 | $14.70 | 16240 |
| 2023-03-16 | 15.59 | $14.85 | 3932 |
| 2023-03-15 | 15.69 | $15.00 | 1300 |
| 2023-03-14 | 15.79 | $15.36 | 1400 |
| 2023-03-13 | 15.85 | $15.47 | 5500 |
| 2023-03-10 | 15.92 | $15.18 | 2000 |
| 2023-03-09 | 16.02 | $15.50 | 430 |
| 2023-03-08 | 16.09 | $15.78 | 4412 |
| 2023-03-07 | 16.14 | $15.65 | 298715 |
| 2023-03-06 | 16.21 | $16.11 | 2125 |
| 2023-03-03 | 16.24 | $16.13 | 3613 |
| 2023-03-02 | 16.27 | $16.00 | 1400 |
| 2023-03-01 | 16.33 | $15.83 | 200 |
| 2023-02-28 | 16.41 | $15.98 | 129800 |
| 2023-02-27 | 16.48 | $16.14 | 12700 |
| 2023-02-24 | 16.54 | $16.08 | 7946 |
| 2023-02-23 | 16.61 | $16.12 | 534 |
| 2023-02-22 | 16.69 | $16.11 | 2500 |
| 2023-02-21 | 16.77 | $16.14 | 529 |
| 2023-02-17 | 16.85 | $16.43 | 942 |
| 2023-02-16 | 16.91 | $16.51 | 8809 |
| 2023-02-15 | 16.96 | $16.58 | 1422 |
| 2023-02-14 | 17.00 | $16.63 | 1800 |
| 2023-02-13 | 17.05 | $16.88 | 2108 |
| 2023-02-10 | 17.06 | $16.78 | 4800 |
| 2023-02-09 | 17.09 | $16.76 | 107437 |
| 2023-02-08 | 17.12 | $16.70 | 2241 |
| 2023-02-07 | 17.15 | $16.75 | 1400 |
| 2023-02-06 | 17.18 | $16.93 | 4329 |
| 2023-02-03 | 17.18 | $17.12 | 5646 |
| 2023-02-02 | 17.16 | $17.46 | 2802 |
| 2023-02-01 | 17.10 | $17.65 | 1534 |
| 2023-01-31 | 17.01 | $17.32 | 120400 |
| 2023-01-30 | 16.94 | $17.35 | 619 |
| 2023-01-27 | 16.86 | $17.50 | 1200 |
| 2023-01-26 | 16.76 | $17.37 | 900 |
| 2023-01-25 | 16.66 | $17.10 | 605 |
| 2023-01-24 | 16.57 | $17.11 | 426 |
| 2023-01-23 | 16.47 | $17.18 | 1916 |
| 2023-01-20 | 16.36 | $16.93 | 900 |
| 2023-01-19 | 16.26 | $16.65 | 111 |
| 2023-01-18 | 16.18 | $16.91 | 3041 |
| 2023-01-17 | 16.07 | $16.95 | 2900 |
| 2023-01-13 | 15.95 | $16.79 | 3500 |
| 2023-01-12 | 15.83 | $17.01 | 5136 |
| 2023-01-11 | 15.69 | $16.56 | 4131 |
| 2023-01-10 | 15.59 | $16.20 | 600 |
| 2023-01-09 | 15.52 | $16.19 | 11525 |
| 2023-01-06 | 15.44 | $16.00 | 2410 |
| 2023-01-05 | 15.38 | $15.71 | 1749 |
| 2023-01-04 | 15.35 | $15.79 | 900 |
| 2023-01-03 | 15.30 | $15.47 | 29600 |
| 2022-12-30 | 15.29 | $15.56 | 7705 |
| 2022-12-29 | 15.27 | $15.57 | 2100 |
| 2022-12-28 | 15.25 | $15.33 | 10231 |
| 2022-12-27 | 15.25 | $14.16 | 2118 |
| 2022-12-23 | 15.38 | $15.41 | 500 |
| 2022-12-22 | 15.38 | $15.27 | 900 |
| 2022-12-21 | 15.41 | $15.57 | 128600 |
| 2022-12-20 | 15.40 | $15.04 | 10900 |
| 2022-12-19 | 15.45 | $15.02 | 910 |
| 2022-12-16 | 15.51 | $15.23 | 3500 |
| 2022-12-15 | 15.55 | $15.41 | 900 |
| 2022-12-14 | 15.57 | $15.66 | 269731 |
| 2022-12-13 | 15.57 | $15.62 | 528 |
| 2022-12-12 | 15.57 | $15.31 | 6500 |
| 2022-12-09 | 15.61 | $15.32 | 721 |
| 2022-12-08 | 15.65 | $15.39 | 35000 |
| 2022-12-07 | 15.68 | $15.38 | 3026 |
| 2022-12-06 | 15.72 | $15.37 | 2000 |
| 2022-12-05 | 15.75 | $15.43 | 4205 |
| 2022-12-02 | 15.77 | $15.71 | 2900 |
| 2022-12-01 | 15.75 | $15.81 | 3400 |
| 2022-11-30 | 15.72 | $15.64 | 31845 |
| 2022-11-29 | 15.70 | $15.59 | 400 |
| 2022-11-28 | 15.68 | $15.75 | 944 |
| 2022-11-25 | 15.63 | $16.08 | 233 |
| 2022-11-23 | 15.55 | $16.03 | 400 |
| 2022-11-22 | 15.46 | $16.05 | 1126 |
| 2022-11-21 | 15.36 | $15.66 | 633 |
| 2022-11-18 | 15.29 | $15.69 | 5408 |
| 2022-11-17 | 15.20 | $15.62 | 9237 |
| 2022-11-16 | 15.11 | $15.78 | 2000 |
| 2022-11-15 | 15.00 | $15.90 | 2200 |
| 2022-11-14 | 14.86 | $15.89 | 3049 |
| 2022-11-11 | 14.72 | $16.18 | 5727 |
| 2022-11-10 | 14.53 | $15.80 | 4100 |
| 2022-11-09 | 14.37 | $15.06 | 13306 |
| 2022-11-08 | 14.27 | $15.28 | 22400 |
| 2022-11-07 | 14.15 | $15.10 | 7800 |
| 2022-11-04 | 14.03 | $14.17 | 1900 |
| 2022-11-03 | 13.99 | $14.08 | 1900 |
| 2022-11-02 | 13.97 | $14.22 | 8537 |
| 2022-11-01 | 13.93 | $14.29 | 4600 |
| 2022-10-31 | 13.88 | $14.21 | 2800 |
| 2022-10-28 | 13.84 | $14.34 | 4200 |
| 2022-10-27 | 13.78 | $14.52 | 5029 |
| 2022-10-26 | 13.70 | $14.30 | 2046 |
| 2022-10-25 | 13.63 | $14.07 | 33747 |
| 2022-10-24 | 13.59 | $13.61 | 617 |
| 2022-10-21 | 13.58 | $13.55 | 11533 |
| 2022-10-20 | 13.58 | $13.65 | 445 |
| 2022-10-19 | 13.58 | $13.47 | 9829 |
| 2022-10-18 | 13.60 | $13.66 | 2002 |
| 2022-10-17 | 13.60 | $13.74 | 6100 |
| 2022-10-14 | 13.60 | $13.34 | 1017 |
| 2022-10-13 | 13.65 | $13.65 | 9800 |
| 2022-10-12 | 13.68 | $13.38 | 10100 |
| 2022-10-11 | 13.74 | $13.21 | 1300 |
| 2022-10-10 | 13.83 | $13.62 | 1000 |
| 2022-10-07 | 13.89 | $13.55 | 8500 |
| 2022-10-06 | 13.97 | $13.68 | 4600 |
| 2022-10-05 | 14.04 | $13.91 | 2200 |
| 2022-10-04 | 14.10 | $14.24 | 1803 |
| 2022-10-03 | 14.13 | $13.94 | 2200 |
| 2022-09-30 | 14.19 | $13.51 | 3228 |
| 2022-09-29 | 14.31 | $13.24 | 1513 |
| 2022-09-28 | 14.46 | $13.50 | 1420 |
| 2022-09-27 | 14.59 | $13.15 | 10200 |
| 2022-09-26 | 14.77 | $13.34 | 8000 |
| 2022-09-23 | 14.95 | $13.70 | 1300 |
| 2022-09-22 | 15.10 | $14.21 | 2120 |
| 2022-09-21 | 15.22 | $14.53 | 1100 |
| 2022-09-20 | 15.31 | $14.67 | 1004 |
| 2022-09-19 | 15.39 | $15.05 | 10668 |
| 2022-09-16 | 15.44 | $15.05 | 438 |
| 2022-09-15 | 15.50 | $15.13 | 810 |
| 2022-09-14 | 15.56 | $15.21 | 200 |
| 2022-09-13 | 15.62 | $15.41 | 5400 |
| 2022-09-12 | 15.66 | $16.16 | 1929 |
| 2022-09-09 | 15.64 | $15.54 | 500 |
| 2022-09-08 | 15.68 | $15.38 | 1003 |
| 2022-09-07 | 15.74 | $15.31 | 1522 |
| 2022-09-06 | 15.81 | $15.20 | 6600 |
| 2022-09-02 | 15.90 | $15.20 | 6400 |
| 2022-09-01 | 15.99 | $15.06 | 5928 |
| 2022-08-31 | 16.10 | $15.52 | 6900 |
| 2022-08-30 | 16.17 | $15.63 | 1411 |
| 2022-08-29 | 16.22 | $15.96 | 22205 |
| 2022-08-26 | 16.25 | $15.81 | 819 |
| 2022-08-25 | 16.29 | $16.19 | 819 |
| 2022-08-24 | 16.29 | $15.87 | 1700 |
| 2022-08-23 | 16.32 | $16.00 | 4741 |
| 2022-08-22 | 16.34 | $16.06 | 1300 |
| 2022-08-19 | 16.35 | $16.33 | 22300 |
| 2022-08-18 | 16.34 | $16.50 | 4109 |
| 2022-08-17 | 16.30 | $16.51 | 8700 |
| 2022-08-16 | 16.26 | $16.66 | 1400 |
| 2022-08-15 | 16.20 | $16.63 | 3514 |
| 2022-08-12 | 16.13 | $16.79 | 5602 |
| 2022-08-11 | 16.04 | $16.68 | 1703 |
| 2022-08-10 | 15.95 | $16.75 | 3500 |
| 2022-08-09 | 15.85 | $16.37 | 4041 |
| 2022-08-08 | 15.78 | $16.06 | 7100 |
| 2022-08-05 | 15.74 | $15.70 | 2546 |
| 2022-08-04 | 15.73 | $15.88 | 1200 |
| 2022-08-03 | 15.70 | $15.97 | 3804 |
| 2022-08-02 | 15.66 | $15.62 | 1900 |
| 2022-08-01 | 15.65 | $16.01 | 2738 |
| 2022-07-29 | 15.60 | $15.99 | 3216 |
| 2022-07-28 | 15.55 | $15.83 | 3508 |
| 2022-07-27 | 15.52 | $15.85 | 5402 |
| 2022-07-26 | 15.48 | $15.81 | 708 |
| 2022-07-25 | 15.45 | $15.88 | 434 |
| 2022-07-22 | 15.41 | $15.69 | 2048 |
| 2022-07-21 | 15.39 | $15.55 | 300 |
| 2022-07-20 | 15.38 | $15.61 | 1506 |
| 2022-07-19 | 15.37 | $15.58 | 534 |
| 2022-07-18 | 15.35 | $15.19 | 1339 |
| 2022-07-15 | 15.38 | $14.89 | 1649 |
| 2022-07-14 | 15.44 | $14.88 | 9437 |
| 2022-07-13 | 15.50 | $15.39 | 1300 |
| 2022-07-12 | 15.51 | $15.48 | 700 |
| 2022-07-11 | 15.53 | $15.39 | 2900 |
| 2022-07-08 | 15.56 | $15.57 | 4200 |
| 2022-07-07 | 15.58 | $15.43 | 1740 |
| 2022-07-06 | 15.63 | $15.38 | 10200 |
| 2022-07-05 | 15.69 | $15.01 | 1500 |
| 2022-07-01 | 15.80 | $15.55 | 6034 |
| 2022-06-30 | 15.87 | $15.50 | 7300 |
| 2022-06-29 | 15.96 | $15.65 | 1736 |
| 2022-06-28 | 16.05 | $15.95 | 4303 |
| 2022-06-27 | 16.11 | $15.84 | 1347 |
| 2022-06-24 | 16.20 | $15.75 | 900 |
| 2022-06-23 | 16.30 | $15.46 | 800 |
| 2022-06-22 | 16.44 | $15.72 | 9940 |
| 2022-06-21 | 16.55 | $15.75 | 3100 |
| 2022-06-17 | 16.67 | $15.16 | 29532 |
| 2022-06-16 | 16.86 | $15.20 | 3300 |
| 2022-06-15 | 17.05 | $15.89 | 4300 |
| 2022-06-14 | 17.19 | $15.54 | 4200 |
| 2022-06-13 | 17.36 | $15.74 | 5844 |
| 2022-06-10 | 17.52 | $16.81 | 1200 |
| 2022-06-09 | 17.58 | $17.29 | 2519 |
| 2022-06-08 | 17.58 | $17.53 | 4130 |
| 2022-06-07 | 17.56 | $17.76 | 1700 |
| 2022-06-06 | 17.51 | $17.65 | 2100 |
| 2022-06-03 | 17.47 | $17.95 | 900 |
| 2022-06-02 | 17.40 | $18.11 | 1630 |
| 2022-06-01 | 17.31 | $17.94 | 1318 |
| 2022-05-31 | 17.25 | $18.06 | 4500 |
| 2022-05-27 | 17.17 | $17.86 | 16513 |
| 2022-05-26 | 17.11 | $17.37 | 800 |
| 2022-05-25 | 17.11 | $17.38 | 2900 |
| 2022-05-24 | 17.12 | $17.42 | 6100 |
| 2022-05-23 | 17.13 | $16.38 | 2700 |
| 2022-05-20 | 17.25 | $17.07 | 5200 |
| 2022-05-19 | 17.32 | $17.38 | 2200 |
| 2022-05-18 | 17.37 | $17.17 | 8031 |
| 2022-05-17 | 17.46 | $17.39 | 5300 |
| 2022-05-16 | 17.53 | $17.01 | 1400 |
| 2022-05-13 | 17.65 | $17.01 | 9800 |
| 2022-05-12 | 17.79 | $16.15 | 10300 |
| 2022-05-11 | 18.03 | $16.42 | 5526 |
| 2022-05-10 | 18.25 | $16.06 | 23500 |
| 2022-05-09 | 18.52 | $16.87 | 7302 |
| 2022-05-06 | 18.74 | $17.58 | 6600 |
| 2022-05-05 | 18.89 | $17.93 | 7800 |
| 2022-05-04 | 19.02 | $18.31 | 2200 |
| 2022-05-03 | 19.12 | $18.00 | 11213 |
| 2022-05-02 | 19.26 | $17.84 | 18800 |
| 2022-04-29 | 19.43 | $18.72 | 8400 |
| 2022-04-28 | 19.53 | $19.14 | 1200 |
| 2022-04-27 | 19.58 | $19.00 | 1512 |
| 2022-04-26 | 19.66 | $19.14 | 1300 |
| 2022-04-25 | 19.74 | $19.35 | 4600 |
| 2022-04-22 | 19.79 | $19.32 | 5100 |
| 2022-04-21 | 19.86 | $19.75 | 4200 |
| 2022-04-20 | 19.89 | $20.10 | 10200 |
| 2022-04-19 | 19.88 | $19.85 | 8045 |
| 2022-04-18 | 19.91 | $19.66 | 1900 |
| 2022-04-14 | 19.95 | $19.60 | 543 |
| 2022-04-13 | 20.01 | $19.80 | 1902 |
| 2022-04-12 | 20.04 | $19.45 | 5104 |
| 2022-04-11 | 20.12 | $19.58 | 6005 |
| 2022-04-08 | 20.18 | $19.78 | 11246 |
| 2022-04-07 | 20.23 | $19.74 | 1900 |
| 2022-04-06 | 20.27 | $19.66 | 3010 |
| 2022-04-05 | 20.33 | $20.06 | 3823 |
| 2022-04-04 | 20.34 | $20.16 | 7000 |
| 2022-04-01 | 20.34 | $20.43 | 4200 |
| 2022-03-31 | 20.31 | $20.20 | 7700 |
| 2022-03-30 | 20.30 | $20.47 | 1600 |
| 2022-03-29 | 20.26 | $20.63 | 4300 |
| 2022-03-28 | 20.20 | $20.47 | 4900 |
| 2022-03-25 | 20.15 | $20.45 | 4300 |
| 2022-03-24 | 20.10 | $20.25 | 11611 |
| 2022-03-23 | 20.07 | $20.42 | 8428 |
| 2022-03-22 | 20.01 | $20.59 | 6125 |
| 2022-03-21 | 19.94 | $20.36 | 2642 |
| 2022-03-18 | 19.88 | $20.59 | 8400 |
| 2022-03-17 | 19.80 | $20.60 | 5900 |
| 2022-03-16 | 19.71 | $20.13 | 2611 |
| 2022-03-15 | 19.66 | $19.89 | 5441 |
| 2022-03-14 | 19.63 | $19.87 | 19519 |
| 2022-03-11 | 19.59 | $20.15 | 8809 |
| 2022-03-10 | 19.52 | $19.50 | 608 |
| 2022-03-09 | 19.50 | $19.61 | 2600 |
| 2022-03-08 | 19.46 | $18.98 | 4900 |
| 2022-03-07 | 19.48 | $19.36 | 6633 |
| 2022-03-04 | 19.45 | $19.50 | 4825 |
| 2022-03-03 | 19.40 | $19.70 | 1300 |
| 2022-03-02 | 19.33 | $20.00 | 3240 |
| 2022-03-01 | 19.21 | $19.64 | 720 |
| 2022-02-28 | 19.12 | $19.81 | 29232 |
| 2022-02-25 | 19.00 | $19.75 | 4400 |
| 2022-02-24 | 18.87 | $19.39 | 7600 |
| 2022-02-23 | 18.77 | $19.74 | 14908 |
| 2022-02-22 | 18.62 | $19.79 | 20400 |
| 2022-02-18 | 18.45 | $19.43 | 3748 |
| 2022-02-17 | 18.31 | $19.52 | 16000 |
| 2022-02-16 | 18.15 | $19.41 | 20300 |
| 2022-02-15 | 18.00 | $18.98 | 29244 |
| 2022-02-14 | 17.89 | $18.70 | 7700 |
| 2022-02-11 | 17.80 | $18.63 | 13700 |
| 2022-02-10 | 17.71 | $18.37 | 24246 |
| 2022-02-09 | 17.65 | $17.88 | 5500 |
| 2022-02-08 | 17.63 | $17.77 | 7710 |
| 2022-02-07 | 17.63 | $17.80 | 30320 |
| 2022-02-04 | 17.62 | $17.74 | 8600 |
| 2022-02-03 | 17.62 | $17.81 | 15927 |
| 2022-02-02 | 17.62 | $17.91 | 8200 |
| 2022-02-01 | 17.60 | $17.66 | 3400 |
| 2022-01-31 | 17.61 | $17.41 | 5000 |
| 2022-01-28 | 17.64 | $17.15 | 6200 |
| 2022-01-27 | 17.71 | $17.07 | 13500 |
| 2022-01-26 | 17.78 | $17.19 | 9700 |
| 2022-01-25 | 17.85 | $17.20 | 17141 |
| 2022-01-24 | 17.92 | $17.16 | 14900 |
| 2022-01-21 | 17.99 | $17.55 | 35534 |
| 2022-01-20 | 18.03 | $18.11 | 21700 |
| 2022-01-19 | 18.01 | $18.15 | 8300 |
| 2022-01-18 | 17.99 | $18.15 | 7211 |
| 2022-01-14 | 17.96 | $18.05 | 4917 |
| 2022-01-13 | 17.93 | $18.31 | 3500 |
| 2022-01-12 | 17.88 | $18.24 | 4048 |
| 2022-01-11 | 17.83 | $18.18 | 5130 |
| 2022-01-10 | 17.77 | $17.80 | 15314 |
| 2022-01-07 | 17.75 | $17.96 | 8528 |
| 2022-01-06 | 17.72 | $17.74 | 9300 |
| 2022-01-05 | 17.70 | $17.63 | 10200 |
| 2022-01-04 | 17.69 | $18.02 | 8847 |
| 2022-01-03 | 17.64 | $17.93 | 2402 |
| 2021-12-31 | 17.59 | $18.13 | 33200 |
| 2021-12-30 | 17.52 | $17.97 | 5921 |
| 2021-12-29 | 17.45 | $17.89 | 8437 |
| 2021-12-28 | 17.39 | $17.63 | 14433 |
| 2021-12-27 | 17.35 | $17.75 | 11728 |
| 2021-12-23 | 17.30 | $17.76 | 2900 |
| 2021-12-22 | 17.24 | $17.67 | 20128 |
| 2021-12-21 | 17.19 | $17.44 | 5016 |
| 2021-12-20 | 17.17 | $17.10 | 5430 |
| 2021-12-17 | 17.19 | $17.42 | 12432 |
| 2021-12-16 | 17.17 | $17.35 | 3800 |
| 2021-12-15 | 17.17 | $17.22 | 4300 |
| 2021-12-14 | 17.18 | $17.03 | 4500 |
| 2021-12-13 | 17.22 | $17.21 | 7637 |
| 2021-12-10 | 17.24 | $17.24 | 4400 |
| 2021-12-09 | 17.27 | $17.29 | 64200 |
| 2021-12-08 | 17.29 | $17.39 | 6000 |
| 2021-12-07 | 17.31 | $17.34 | 43000 |
| 2021-12-06 | 17.34 | $17.11 | 6914 |
| 2021-12-03 | 17.40 | $16.71 | 4200 |
| 2021-12-02 | 17.50 | $16.61 | 4700 |
| 2021-12-01 | 17.62 | $16.41 | 17700 |
| 2021-11-30 | 17.77 | $16.64 | 42800 |
| 2021-11-29 | 17.90 | $17.30 | 13102 |
| 2021-11-26 | 17.97 | $17.47 | 24400 |
| 2021-11-24 | 18.03 | $17.69 | 600 |
| 2021-11-23 | 18.07 | $17.74 | 1424 |
| 2021-11-22 | 18.11 | $17.85 | 24313 |
| 2021-11-19 | 18.14 | $18.04 | 38123 |
| 2021-11-18 | 18.16 | $18.05 | 3121 |
| 2021-11-17 | 18.17 | $17.96 | 30600 |
| 2021-11-16 | 18.20 | $18.13 | 3100 |
| 2021-11-15 | 18.21 | $18.16 | 11340 |
| 2021-11-12 | 18.21 | $18.05 | 1600 |
| 2021-11-11 | 18.23 | $18.00 | 35400 |
| 2021-11-10 | 18.26 | $18.29 | 16800 |
| 2021-11-09 | 18.25 | $18.37 | 3200 |
| 2021-11-08 | 18.24 | $18.29 | 8738 |
| 2021-11-05 | 18.23 | $18.41 | 7708 |
| 2021-11-04 | 18.21 | $18.35 | 5400 |
| 2021-11-03 | 18.19 | $18.31 | 12400 |
| 2021-11-02 | 18.17 | $18.04 | 14600 |
| 2021-11-01 | 18.17 | $18.07 | 9800 |
| 2021-10-29 | 18.17 | $17.99 | 1804 |
| 2021-10-28 | 18.17 | $18.15 | 4329 |
| 2021-10-27 | 18.15 | $18.16 | 7346 |
| 2021-10-26 | 18.12 | $18.27 | 3421 |
| 2021-10-25 | 18.08 | $18.29 | 2800 |
| 2021-10-22 | 18.03 | $18.29 | 11900 |
| 2021-10-21 | 17.98 | $18.40 | 27808 |
| 2021-10-20 | 17.91 | $18.53 | 14700 |
| 2021-10-19 | 17.83 | $18.28 | 4300 |
| 2021-10-18 | 17.77 | $18.27 | 18312 |
| 2021-10-15 | 17.70 | $18.23 | 30237 |
| 2021-10-14 | 17.64 | $18.17 | 28800 |
| 2021-10-13 | 17.58 | $18.06 | 3500 |
| 2021-10-12 | 17.52 | $17.90 | 5521 |
| 2021-10-11 | 17.49 | $17.99 | 1500 |
| 2021-10-08 | 17.44 | $17.83 | 3902 |
| 2021-10-07 | 17.41 | $17.63 | 2015 |
| 2021-10-06 | 17.40 | $17.37 | 4122 |
| 2021-10-05 | 17.42 | $17.39 | 4000 |
| 2021-10-04 | 17.44 | $17.32 | 4800 |
| 2021-10-01 | 17.46 | $17.30 | 3248 |
| 2021-09-30 | 17.49 | $17.10 | 6121 |
| 2021-09-29 | 17.55 | $16.96 | 35129 |
| 2021-09-28 | 17.62 | $17.06 | 54902 |
| 2021-09-27 | 17.68 | $17.44 | 16421 |
| 2021-09-24 | 17.71 | $17.62 | 2035 |
| 2021-09-23 | 17.73 | $17.80 | 9000 |
| 2021-09-22 | 17.72 | $17.60 | 22400 |
| 2021-09-21 | 17.73 | $17.46 | 3115 |
| 2021-09-20 | 17.76 | $17.27 | 8808 |
| 2021-09-17 | 17.80 | $17.73 | 9516 |
| 2021-09-16 | 17.80 | $17.80 | 3200 |
| 2021-09-15 | 17.79 | $17.90 | 20900 |
| 2021-09-14 | 17.76 | $17.83 | 2503 |
| 2021-09-13 | 17.74 | $17.82 | 9908 |
| 2021-09-10 | 17.72 | $17.87 | 9200 |
| 2021-09-09 | 17.69 | $17.91 | 1300 |
| 2021-09-08 | 17.67 | $17.72 | 4807 |
| 2021-09-07 | 17.65 | $17.68 | 4200 |
| 2021-09-03 | 17.65 | $18.02 | 2548 |
| 2021-09-02 | 17.61 | $17.93 | 6900 |
| 2021-09-01 | 17.58 | $17.79 | 6000 |
| 2021-08-31 | 17.56 | $17.80 | 40100 |
| 2021-08-30 | 17.55 | $17.81 | 3318 |
| 2021-08-27 | 17.53 | $17.86 | 8539 |
| 2021-08-26 | 17.51 | $17.59 | 8148 |
| 2021-08-25 | 17.52 | $17.67 | 4200 |
| 2021-08-24 | 17.52 | $17.41 | 8221 |
| 2021-08-23 | 17.55 | $17.26 | 14000 |
| 2021-08-20 | 17.59 | $17.00 | 6420 |
| 2021-08-19 | 17.67 | $16.95 | 13700 |
| 2021-08-18 | 17.75 | $17.39 | 6122 |
| 2021-08-17 | 17.79 | $17.29 | 10300 |
| 2021-08-16 | 17.85 | $17.53 | 12403 |
| 2021-08-13 | 17.88 | $17.64 | 13613 |
| 2021-08-12 | 17.91 | $17.85 | 3600 |
| 2021-08-11 | 17.91 | $17.94 | 10049 |
| 2021-08-10 | 17.91 | $17.72 | 4643 |
| 2021-08-09 | 17.93 | $17.86 | 4609 |
| 2021-08-06 | 17.94 | $18.03 | 25600 |
| 2021-08-05 | 17.94 | $17.91 | 8500 |
| 2021-08-04 | 17.95 | $17.75 | 7610 |
| 2021-08-03 | 17.98 | $17.83 | 9800 |
| 2021-08-02 | 18.00 | $18.30 | 16313 |
| 2021-07-30 | 17.97 | $18.03 | 5816 |
| 2021-07-29 | 17.97 | $18.03 | 6901 |
| 2021-07-28 | 17.97 | $17.97 | 2700 |
| 2021-07-27 | 17.97 | $17.92 | 8800 |
| 2021-07-26 | 17.98 | $17.96 | 6100 |
| 2021-07-23 | 17.98 | $17.84 | 11500 |
| 2021-07-22 | 18.00 | $17.68 | 5133 |
| 2021-07-21 | 18.03 | $18.00 | 3600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.17
2026-07-17
Close Price
$16.42
Vol: 44900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.57
Average
14.81
Maximum
20.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.17 | $16.42 | 44900 |
| 2026-07-16 | 16.11 | $16.29 | 13600 |
| 2026-07-15 | 16.06 | $16.05 | 66700 |
| 2026-07-14 | 16.06 | $16.07 | 20217 |
| 2026-07-13 | 16.06 | $16.02 | 22500 |
| 2026-07-10 | 16.06 | $15.86 | 79800 |
| 2026-07-09 | 16.10 | $15.97 | 73100 |
| 2026-07-08 | 16.12 | $16.19 | 5100 |
| 2026-07-07 | 16.10 | $16.18 | 34001 |
| 2026-07-06 | 16.08 | $16.03 | 221400 |
| 2026-07-02 | 16.09 | $16.09 | 134113 |
| 2026-07-01 | 16.08 | $15.90 | 631 |
| 2026-06-30 | 16.11 | $16.08 | 932332 |
| 2026-06-29 | 16.11 | $15.92 | 1 |
| 2026-06-26 | 16.14 | $15.92 | 1 |
| 2026-06-25 | 16.17 | $15.92 | 1 |
| 2026-06-24 | 16.21 | $15.92 | 11327 |
| 2026-06-23 | 16.26 | $15.92 | 388103 |
| 2026-06-22 | 16.31 | $15.96 | 322722 |
| 2026-06-18 | 16.36 | $16.11 | 7740 |
| 2026-06-17 | 16.39 | $16.34 | 11436 |
| 2026-06-16 | 16.37 | $16.43 | 15218 |
| 2026-06-15 | 16.33 | $16.27 | 25900 |
| 2026-06-12 | 16.31 | $16.55 | 3000 |
| 2026-06-11 | 16.23 | $16.25 | 5300 |
| 2026-06-10 | 16.20 | $16.25 | 5820 |
| 2026-06-09 | 16.16 | $16.30 | 15347 |
| 2026-06-08 | 16.11 | $16.07 | 1813 |
| 2026-06-05 | 16.09 | $16.19 | 6700 |
| 2026-06-04 | 16.04 | $15.91 | 5405 |
| 2026-06-03 | 16.05 | $15.89 | 11700 |
| 2026-06-02 | 16.05 | $16.04 | 15448 |
| 2026-06-01 | 16.03 | $15.88 | 21048 |
| 2026-05-29 | 16.03 | $15.99 | 6133 |
| 2026-05-28 | 16.01 | $16.11 | 14421 |
| 2026-05-27 | 15.96 | $16.02 | 5300 |
| 2026-05-26 | 15.92 | $15.89 | 46608 |
| 2026-05-22 | 15.89 | $15.98 | 27240 |
| 2026-05-21 | 15.85 | $15.92 | 25300 |
| 2026-05-20 | 15.80 | $15.47 | 32 |
| 2026-05-19 | 15.85 | $15.47 | 14900 |
| 2026-05-18 | 15.89 | $15.64 | 15232 |
| 2026-05-15 | 15.91 | $15.47 | 800 |
| 2026-05-14 | 15.97 | $15.63 | 1700 |
| 2026-05-13 | 16.00 | $15.48 | 18500 |
| 2026-05-12 | 16.06 | $15.80 | 15600 |
| 2026-05-11 | 16.07 | $15.93 | 11100 |
| 2026-05-08 | 16.04 | $15.98 | 11333 |
| 2026-05-07 | 16.00 | $15.97 | 8100 |
| 2026-05-06 | 15.95 | $16.11 | 20806 |
| 2026-05-05 | 15.85 | $15.90 | 27700 |
| 2026-05-04 | 15.79 | $16.00 | 4200 |
| 2026-05-01 | 15.69 | $15.72 | 901 |
| 2026-04-30 | 15.63 | $15.70 | 4711 |
| 2026-04-29 | 15.56 | $15.54 | 13500 |
| 2026-04-28 | 15.52 | $15.63 | 8247 |
| 2026-04-27 | 15.44 | $15.56 | 1636 |
| 2026-04-24 | 15.37 | $15.55 | 3502 |
| 2026-04-23 | 15.28 | $15.43 | 40100 |
| 2026-04-22 | 15.20 | $15.39 | 200 |
| 2026-04-21 | 15.12 | $15.39 | 6400 |
| 2026-04-20 | 15.02 | $15.46 | 5311 |
| 2026-04-17 | 14.89 | $15.65 | 10131 |
| 2026-04-16 | 14.69 | $15.50 | 9500 |
| 2026-04-15 | 14.49 | $14.97 | 620 |
| 2026-04-14 | 14.37 | $14.85 | 2902 |
| 2026-04-13 | 14.26 | $14.65 | 2800 |
| 2026-04-10 | 14.17 | $14.51 | 639 |
| 2026-04-09 | 14.09 | $14.35 | 1100 |
| 2026-04-08 | 14.04 | $14.56 | 710 |
| 2026-04-07 | 13.93 | $14.32 | 3000 |
| 2026-04-06 | 13.86 | $14.14 | 2300 |
| 2026-04-02 | 13.82 | $14.18 | 5500 |
| 2026-04-01 | 13.76 | $14.03 | 6128 |
| 2026-03-31 | 13.72 | $13.59 | 10900 |
| 2026-03-30 | 13.77 | $13.62 | 6600 |
| 2026-03-27 | 13.83 | $13.55 | 7500 |
| 2026-03-26 | 13.91 | $13.70 | 7100 |
| 2026-03-25 | 13.97 | $13.76 | 11200 |
| 2026-03-24 | 14.03 | $13.80 | 31120 |
| 2026-03-23 | 14.09 | $13.89 | 902 |
| 2026-03-20 | 14.14 | $13.94 | 7048 |
| 2026-03-19 | 14.19 | $13.87 | 10442 |
| 2026-03-18 | 14.26 | $14.42 | 100 |
| 2026-03-17 | 14.23 | $14.42 | 2300 |
| 2026-03-16 | 14.20 | $14.31 | 6900 |
| 2026-03-13 | 14.18 | $14.00 | 25613 |
| 2026-03-12 | 14.23 | $13.96 | 11032 |
| 2026-03-11 | 14.29 | $14.16 | 1201 |
| 2026-03-10 | 14.32 | $14.16 | 184700 |
| 2026-03-09 | 14.35 | $13.92 | 7200 |
| 2026-03-06 | 14.44 | $14.34 | 2600 |
| 2026-03-05 | 14.46 | $14.34 | 2600 |
| 2026-03-04 | 14.48 | $14.46 | 2600 |
| 2026-03-03 | 14.47 | $14.31 | 2600 |
| 2026-03-02 | 14.50 | $14.42 | 4142 |
| 2026-02-27 | 14.51 | $14.46 | 20036 |
| 2026-02-26 | 14.51 | $14.52 | 4506 |
| 2026-02-25 | 14.49 | $14.41 | 1721 |
| 2026-02-24 | 14.50 | $14.42 | 901 |
| 2026-02-23 | 14.50 | $14.43 | 4500 |
| 2026-02-20 | 14.50 | $14.29 | 17900 |
| 2026-02-19 | 14.53 | $14.25 | 4005 |
| 2026-02-18 | 14.58 | $14.42 | 13400 |
| 2026-02-17 | 14.59 | $14.61 | 2400 |
| 2026-02-13 | 14.57 | $14.39 | 210 |
| 2026-02-12 | 14.58 | $14.36 | 6100 |
| 2026-02-11 | 14.61 | $14.59 | 1107 |
| 2026-02-10 | 14.59 | $14.61 | 4400 |
| 2026-02-09 | 14.55 | $14.52 | 4200 |
| 2026-02-06 | 14.54 | $14.51 | 1900 |
| 2026-02-05 | 14.52 | $14.56 | 5900 |
| 2026-02-04 | 14.48 | $14.51 | 800 |
| 2026-02-03 | 14.45 | $14.17 | 640 |
| 2026-02-02 | 14.48 | $14.39 | 904 |
| 2026-01-30 | 14.47 | $14.32 | 3800 |
| 2026-01-29 | 14.48 | $14.52 | 2625 |
| 2026-01-28 | 14.44 | $14.22 | 5506 |
| 2026-01-27 | 14.45 | $14.45 | 949 |
| 2026-01-26 | 14.42 | $14.46 | 63200 |
| 2026-01-23 | 14.38 | $14.59 | 826 |
| 2026-01-22 | 14.30 | $14.32 | 400 |
| 2026-01-21 | 14.26 | $14.16 | 300 |
| 2026-01-20 | 14.25 | $14.07 | 2129 |
| 2026-01-16 | 14.26 | $14.39 | 320 |
| 2026-01-15 | 14.20 | $14.39 | 900 |
| 2026-01-14 | 14.13 | $14.33 | 22400 |
| 2026-01-13 | 14.06 | $14.41 | 4841 |
| 2026-01-12 | 13.96 | $14.36 | 11200 |
| 2026-01-09 | 13.85 | $14.10 | 812 |
| 2026-01-08 | 13.78 | $13.99 | 22043 |
| 2026-01-07 | 13.72 | $13.74 | 1600 |
| 2026-01-06 | 13.70 | $13.84 | 2400 |
| 2026-01-05 | 13.65 | $13.85 | 1805 |
| 2026-01-02 | 13.60 | $13.66 | 3300 |
| 2025-12-31 | 13.58 | $13.61 | 5342 |
| 2025-12-30 | 13.56 | $13.70 | 8800 |
| 2025-12-29 | 13.52 | $13.65 | 69515 |
| 2025-12-26 | 13.49 | $13.60 | 2700 |
| 2025-12-24 | 13.46 | $13.55 | 1100 |
| 2025-12-23 | 13.44 | $13.57 | 5700 |
| 2025-12-22 | 13.41 | $13.56 | 2600 |
| 2025-12-19 | 13.37 | $13.53 | 4631 |
| 2025-12-18 | 13.34 | $13.56 | 3544 |
| 2025-12-17 | 13.29 | $13.40 | 1100 |
| 2025-12-16 | 13.28 | $13.46 | 6709 |
| 2025-12-15 | 13.24 | $13.35 | 1614 |
| 2025-12-12 | 13.22 | $13.28 | 836 |
| 2025-12-11 | 13.22 | $13.27 | 316 |
| 2025-12-10 | 13.22 | $13.20 | 1103 |
| 2025-12-09 | 13.23 | $13.18 | — |
| 2025-12-08 | 13.25 | $13.18 | 12603 |
| 2025-12-05 | 13.28 | $13.13 | 5009 |
| 2025-12-04 | 13.32 | $13.15 | 15841 |
| 2025-12-03 | 13.36 | $13.20 | 8137 |
| 2025-12-02 | 13.39 | $13.25 | 200 |
| 2025-12-01 | 13.43 | $13.47 | 12100 |
| 2025-11-28 | 13.42 | $13.56 | 11100 |
| 2025-11-26 | 13.39 | $13.49 | 6200 |
| 2025-11-25 | 13.37 | $13.48 | 10600 |
| 2025-11-24 | 13.35 | $13.37 | 12900 |
| 2025-11-21 | 13.35 | $13.44 | 19800 |
| 2025-11-20 | 13.34 | $13.30 | 11847 |
| 2025-11-19 | 13.36 | $13.47 | 1900 |
| 2025-11-18 | 13.34 | $13.55 | 68100 |
| 2025-11-17 | 13.30 | $13.30 | 10000 |
| 2025-11-14 | 13.31 | $13.30 | 548 |
| 2025-11-13 | 13.32 | $13.15 | 3700 |
| 2025-11-12 | 13.37 | $13.44 | 1732 |
| 2025-11-11 | 13.36 | $13.46 | 3149 |
| 2025-11-10 | 13.34 | $13.40 | 5316 |
| 2025-11-07 | 13.34 | $13.23 | 3421 |
| 2025-11-06 | 13.38 | $13.26 | 2040 |
| 2025-11-05 | 13.41 | $13.22 | 12600 |
| 2025-11-04 | 13.46 | $13.09 | 5133 |
| 2025-11-03 | 13.54 | $13.31 | 2516 |
| 2025-10-31 | 13.59 | $13.25 | 743 |
| 2025-10-30 | 13.66 | $13.40 | 3401 |
| 2025-10-29 | 13.71 | $13.45 | 1600 |
| 2025-10-28 | 13.76 | $13.75 | 633 |
| 2025-10-27 | 13.75 | $13.97 | 3711 |
| 2025-10-24 | 13.69 | $13.94 | 632522 |
| 2025-10-23 | 13.63 | $13.89 | 37217 |
| 2025-10-22 | 13.57 | $13.83 | 9620 |
| 2025-10-21 | 13.51 | $13.57 | 4200 |
| 2025-10-20 | 13.50 | $13.46 | 206223 |
| 2025-10-17 | 13.51 | $13.44 | 8125 |
| 2025-10-16 | 13.52 | $13.49 | 301 |
| 2025-10-15 | 13.53 | $13.38 | — |
| 2025-10-14 | 13.56 | $13.38 | 375800 |
| 2025-10-13 | 13.60 | $13.41 | 300 |
| 2025-10-10 | 13.63 | $13.41 | 1.2M |
| 2025-10-09 | 13.67 | $13.52 | 407 |
| 2025-10-08 | 13.70 | $13.59 | 4821 |
| 2025-10-07 | 13.71 | $13.57 | 12103 |
| 2025-10-06 | 13.73 | $13.70 | 1346 |
| 2025-10-03 | 13.72 | $13.71 | 1229 |
| 2025-10-02 | 13.71 | $13.61 | 9900 |
| 2025-10-01 | 13.71 | $13.57 | 11309 |
| 2025-09-30 | 13.73 | $13.60 | 1700 |
| 2025-09-29 | 13.74 | $13.56 | 1500 |
| 2025-09-26 | 13.76 | $13.55 | 12900 |
| 2025-09-25 | 13.79 | $13.50 | 8100 |
| 2025-09-24 | 13.82 | $13.62 | 12800 |
| 2025-09-23 | 13.84 | $13.78 | 4946 |
| 2025-09-22 | 13.83 | $13.76 | 25117 |
| 2025-09-19 | 13.81 | $13.97 | 55019 |
| 2025-09-18 | 13.75 | $13.75 | 800 |
| 2025-09-17 | 13.72 | $13.83 | 4700 |
| 2025-09-16 | 13.67 | $13.85 | 3800 |
| 2025-09-15 | 13.61 | $13.80 | 13100 |
| 2025-09-12 | 13.55 | $13.78 | 1517 |
| 2025-09-11 | 13.48 | $13.67 | 11500 |
| 2025-09-10 | 13.42 | $13.50 | 3400 |
| 2025-09-09 | 13.38 | $13.40 | 2022 |
| 2025-09-08 | 13.36 | $13.44 | 400 |
| 2025-09-05 | 13.33 | $13.48 | 2027 |
| 2025-09-04 | 13.28 | $13.35 | 1332 |
| 2025-09-03 | 13.25 | $13.28 | 225805 |
| 2025-09-02 | 13.23 | $13.24 | 4000 |
| 2025-08-29 | 13.22 | $13.42 | 3948 |
| 2025-08-28 | 13.16 | $13.29 | 3200 |
| 2025-08-27 | 13.13 | $13.29 | 1824 |
| 2025-08-26 | 13.08 | $13.14 | 12300 |
| 2025-08-25 | 13.07 | $13.16 | 52200 |
| 2025-08-22 | 13.04 | $13.29 | 1739 |
| 2025-08-21 | 12.98 | $13.04 | 606 |
| 2025-08-20 | 12.97 | $13.05 | 1744 |
| 2025-08-19 | 12.95 | $13.06 | 13200 |
| 2025-08-18 | 12.92 | $12.91 | 7627 |
| 2025-08-15 | 12.93 | $13.00 | 1700 |
| 2025-08-14 | 12.91 | $12.94 | 603 |
| 2025-08-13 | 12.90 | $12.95 | 900 |
| 2025-08-12 | 12.90 | $12.86 | 700 |
| 2025-08-11 | 12.90 | $12.80 | 5043 |
| 2025-08-08 | 12.93 | $12.87 | 1400 |
| 2025-08-07 | 12.94 | $12.91 | 200 |
| 2025-08-06 | 12.95 | $12.96 | 3200 |
| 2025-08-05 | 12.94 | $12.87 | 3400 |
| 2025-08-04 | 12.96 | $12.85 | 10300 |
| 2025-08-01 | 12.98 | $12.70 | 9800 |
| 2025-07-31 | 13.03 | $12.81 | 8600 |
| 2025-07-30 | 13.07 | $13.03 | 9100 |
| 2025-07-29 | 13.07 | $12.98 | 7031 |
| 2025-07-28 | 13.08 | $12.87 | 60049 |
| 2025-07-25 | 13.12 | $13.01 | 23235 |
| 2025-07-24 | 13.13 | $13.13 | 1822 |
| 2025-07-23 | 13.12 | $13.19 | 4800 |
| 2025-07-22 | 13.09 | $13.20 | 1900 |
| 2025-07-21 | 13.05 | $13.10 | 4248 |
| 2025-07-18 | 13.03 | $12.94 | 2900 |
| 2025-07-17 | 13.04 | $13.06 | 17035 |
| 2025-07-16 | 13.03 | $13.08 | 10919 |
| 2025-07-15 | 13.00 | $13.04 | 9200 |
| 2025-07-14 | 12.99 | $13.00 | 6620 |
| 2025-07-11 | 12.97 | $12.87 | 4500 |
| 2025-07-10 | 12.98 | $12.91 | 45113 |
| 2025-07-09 | 12.99 | $12.82 | 2100 |
| 2025-07-08 | 13.01 | $12.82 | 2211 |
| 2025-07-07 | 13.04 | $13.11 | 10800 |
| 2025-07-03 | 13.00 | $13.08 | 9930 |
| 2025-07-02 | 12.97 | $13.04 | 3600 |
| 2025-07-01 | 12.94 | $13.00 | 934 |
| 2025-06-30 | 12.92 | $13.02 | 3326 |
| 2025-06-27 | 12.88 | $12.86 | 16300 |
| 2025-06-26 | 12.88 | $12.84 | 20314 |
| 2025-06-25 | 12.87 | $12.71 | 23506 |
| 2025-06-24 | 12.89 | $12.76 | 600 |
| 2025-06-23 | 12.91 | $12.81 | 3500 |
| 2025-06-20 | 12.91 | $12.80 | 700 |
| 2025-06-18 | 12.92 | $12.91 | 1200 |
| 2025-06-17 | 12.90 | $12.77 | 4628 |
| 2025-06-16 | 12.91 | $12.93 | 900 |
| 2025-06-13 | 12.88 | $12.90 | 4335 |
| 2025-06-12 | 12.86 | $12.99 | 3600 |
| 2025-06-11 | 12.81 | $12.93 | 205 |
| 2025-06-10 | 12.77 | $12.99 | 1532 |
| 2025-06-09 | 12.71 | $12.88 | 14200 |
| 2025-06-06 | 12.65 | $12.68 | 8500 |
| 2025-06-05 | 12.64 | $12.67 | 1000 |
| 2025-06-04 | 12.62 | $12.55 | 1033 |
| 2025-06-03 | 12.62 | $12.57 | 17000 |
| 2025-06-02 | 12.62 | $12.70 | 6200 |
| 2025-05-30 | 12.59 | $12.62 | 300 |
| 2025-05-29 | 12.57 | $12.75 | 6100 |
| 2025-05-28 | 12.52 | $12.60 | 235037 |
| 2025-05-27 | 12.50 | $12.72 | 9006 |
| 2025-05-23 | 12.44 | $12.48 | 240701 |
| 2025-05-22 | 12.42 | $12.35 | 69430 |
| 2025-05-21 | 12.43 | $12.27 | 13629 |
| 2025-05-20 | 12.46 | $12.30 | 6600 |
| 2025-05-19 | 12.49 | $12.72 | 300 |
| 2025-05-16 | 12.43 | $12.66 | 7615 |
| 2025-05-15 | 12.37 | $12.40 | 500 |
| 2025-05-14 | 12.36 | $12.39 | 5400 |
| 2025-05-13 | 12.35 | $12.47 | 9337 |
| 2025-05-12 | 12.32 | $12.43 | 1000 |
| 2025-05-09 | 12.29 | $12.30 | 6429 |
| 2025-05-08 | 12.29 | $12.12 | 7642 |
| 2025-05-07 | 12.32 | $12.29 | 5700 |
| 2025-05-06 | 12.32 | $12.36 | 4202 |
| 2025-05-05 | 12.31 | $12.30 | 5332 |
| 2025-05-02 | 12.31 | $12.50 | 717 |
| 2025-05-01 | 12.27 | $12.54 | 6200 |
| 2025-04-30 | 12.21 | $12.37 | 713 |
| 2025-04-29 | 12.18 | $12.44 | 32217 |
| 2025-04-28 | 12.13 | $12.36 | 38000 |
| 2025-04-25 | 12.08 | $12.39 | 85215 |
| 2025-04-24 | 12.03 | $12.27 | 135025 |
| 2025-04-23 | 11.99 | $12.36 | 8100 |
| 2025-04-22 | 11.92 | $12.43 | 22500 |
| 2025-04-21 | 11.83 | $12.17 | 50200 |
| 2025-04-17 | 11.79 | $12.35 | 32307 |
| 2025-04-16 | 11.70 | $12.12 | 7400 |
| 2025-04-15 | 11.64 | $12.05 | 51028 |
| 2025-04-14 | 11.60 | $11.94 | 34300 |
| 2025-04-11 | 11.57 | $11.74 | 1000 |
| 2025-04-10 | 11.58 | $11.60 | 8000 |
| 2025-04-09 | 11.62 | $11.78 | 27800 |
| 2025-04-08 | 11.64 | $11.25 | 19142 |
| 2025-04-07 | 11.77 | $11.53 | 21400 |
| 2025-04-04 | 11.87 | $11.63 | 4800 |
| 2025-04-03 | 11.96 | $12.10 | 10819 |
| 2025-04-02 | 11.98 | $12.05 | 5000 |
| 2025-04-01 | 12.01 | $12.05 | 28645 |
| 2025-03-31 | 12.04 | $11.91 | 12537 |
| 2025-03-28 | 12.11 | $11.98 | 14131 |
| 2025-03-27 | 12.18 | $12.04 | 23631 |
| 2025-03-26 | 12.26 | $12.00 | 87423 |
| 2025-03-25 | 12.35 | $12.11 | 89710 |
| 2025-03-24 | 12.44 | $12.01 | 229200 |
| 2025-03-21 | 12.56 | $11.99 | 252814 |
| 2025-03-20 | 12.71 | $12.28 | 158424 |
| 2025-03-19 | 12.82 | $12.31 | 210637 |
| 2025-03-18 | 12.95 | $12.49 | 203600 |
| 2025-03-17 | 13.06 | $12.92 | 91600 |
| 2025-03-14 | 13.10 | $12.89 | 94200 |
| 2025-03-13 | 13.15 | $12.76 | 33700 |
| 2025-03-12 | 13.23 | $12.99 | 8412 |
| 2025-03-11 | 13.29 | $12.76 | 11613 |
| 2025-03-10 | 13.39 | $12.86 | 172400 |
| 2025-03-07 | 13.50 | $13.41 | 31700 |
| 2025-03-06 | 13.50 | $13.46 | 18915 |
| 2025-03-05 | 13.49 | $13.28 | 64642 |
| 2025-03-04 | 13.52 | $12.96 | 100000 |
| 2025-03-03 | 13.62 | $13.27 | 51316 |
| 2025-02-28 | 13.67 | $13.40 | 51412 |
| 2025-02-27 | 13.70 | $13.51 | 35900 |
| 2025-02-26 | 13.70 | $13.97 | 17000 |
| 2025-02-25 | 13.61 | $13.95 | 95300 |
| 2025-02-24 | 13.51 | $13.75 | 100709 |
| 2025-02-21 | 13.44 | $13.72 | 51642 |
| 2025-02-20 | 13.35 | $13.73 | 41140 |
| 2025-02-19 | 13.25 | $13.74 | 96225 |
| 2025-02-18 | 13.13 | $13.31 | 52000 |
| 2025-02-14 | 13.08 | $13.30 | 38200 |
| 2025-02-13 | 13.03 | $13.32 | 30446 |
| 2025-02-12 | 12.96 | $13.01 | 30000 |
| 2025-02-11 | 12.95 | $13.01 | 34311 |
| 2025-02-10 | 12.93 | $13.08 | 40634 |
| 2025-02-07 | 12.89 | $13.09 | 38600 |
| 2025-02-06 | 12.85 | $13.15 | 2001 |
| 2025-02-05 | 12.79 | $13.25 | 800 |
| 2025-02-04 | 12.70 | $12.79 | 21500 |
| 2025-02-03 | 12.69 | $12.46 | 42400 |
| 2025-01-31 | 12.74 | $12.73 | 161020 |
| 2025-01-30 | 12.76 | $12.86 | 116500 |
| 2025-01-29 | 12.74 | $12.68 | 139100 |
| 2025-01-28 | 12.76 | $12.93 | 44103 |
| 2025-01-27 | 12.74 | $13.07 | 72200 |
| 2025-01-24 | 12.68 | $12.75 | 3849 |
| 2025-01-23 | 12.68 | $12.71 | 52614 |
| 2025-01-22 | 12.68 | $12.65 | 10839 |
| 2025-01-21 | 12.71 | $12.76 | 87516 |
| 2025-01-17 | 12.71 | $12.64 | 51800 |
| 2025-01-16 | 12.74 | $12.83 | 9940 |
| 2025-01-15 | 12.73 | $13.05 | 89400 |
| 2025-01-14 | 12.68 | $12.76 | 4235 |
| 2025-01-13 | 12.69 | $12.73 | 179720 |
| 2025-01-10 | 12.70 | $12.72 | 159500 |
| 2025-01-08 | 12.71 | $12.96 | 94300 |
| 2025-01-07 | 12.68 | $12.83 | 118940 |
| 2025-01-06 | 12.67 | $12.94 | 29142 |
| 2025-01-03 | 12.64 | $12.86 | 4519 |
| 2025-01-02 | 12.62 | $12.80 | 56900 |
| 2024-12-31 | 12.61 | $12.70 | 32635 |
| 2024-12-30 | 12.63 | $12.68 | 66516 |
| 2024-12-27 | 12.65 | $12.72 | 9449 |
| 2024-12-26 | 12.67 | $12.65 | 12400 |
| 2024-12-24 | 12.71 | $12.73 | 1024 |
| 2024-12-23 | 12.74 | $12.71 | 145300 |
| 2024-12-20 | 12.78 | $12.83 | 113849 |
| 2024-12-19 | 12.81 | $12.60 | 65800 |
| 2024-12-18 | 12.89 | $12.78 | 234400 |
| 2024-12-17 | 12.94 | $13.07 | 5237 |
| 2024-12-16 | 12.95 | $12.86 | 17517 |
| 2024-12-13 | 13.00 | $12.87 | 7920 |
| 2024-12-12 | 13.06 | $13.00 | 195900 |
| 2024-12-11 | 13.10 | $13.02 | 81816 |
| 2024-12-10 | 13.15 | $12.88 | 92500 |
| 2024-12-09 | 13.23 | $12.97 | 90400 |
| 2024-12-06 | 13.31 | $13.15 | 27000 |
| 2024-12-05 | 13.37 | $13.40 | 60200 |
| 2024-12-04 | 13.39 | $13.44 | 49707 |
| 2024-12-03 | 13.40 | $13.43 | 23800 |
| 2024-12-02 | 13.41 | $13.47 | 53140 |
| 2024-11-29 | 13.42 | $13.58 | 229500 |
| 2024-11-27 | 13.41 | $13.32 | 4400 |
| 2024-11-26 | 13.46 | $13.22 | 5620 |
| 2024-11-25 | 13.53 | $13.79 | 57500 |
| 2024-11-22 | 13.50 | $13.62 | 12423 |
| 2024-11-21 | 13.50 | $13.71 | 25500 |
| 2024-11-20 | 13.48 | $13.45 | 28028 |
| 2024-11-19 | 13.51 | $13.60 | 32000 |
| 2024-11-18 | 13.52 | $13.62 | 2800 |
| 2024-11-15 | 13.53 | $13.55 | 18700 |
| 2024-11-14 | 13.55 | $13.59 | 27140 |
| 2024-11-13 | 13.58 | $13.68 | 75505 |
| 2024-11-12 | 13.59 | $13.54 | 5300 |
| 2024-11-11 | 13.63 | $13.64 | 29014 |
| 2024-11-08 | 13.65 | $13.62 | 8632 |
| 2024-11-07 | 13.69 | $13.80 | 41500 |
| 2024-11-06 | 13.70 | $13.57 | 95249 |
| 2024-11-05 | 13.76 | $13.74 | 15900 |
| 2024-11-04 | 13.79 | $13.58 | 15600 |
| 2024-11-01 | 13.86 | $13.45 | 4516 |
| 2024-10-31 | 13.98 | $13.70 | 66900 |
| 2024-10-30 | 14.06 | $13.81 | 23200 |
| 2024-10-29 | 14.13 | $13.80 | 15802 |
| 2024-10-28 | 14.22 | $13.97 | 25344 |
| 2024-10-25 | 14.29 | $13.91 | 73647 |
| 2024-10-24 | 14.38 | $14.22 | 41647 |
| 2024-10-23 | 14.42 | $14.38 | 2350 |
| 2024-10-22 | 14.43 | $14.38 | 40419 |
| 2024-10-21 | 14.45 | $14.17 | 23300 |
| 2024-10-18 | 14.51 | $14.37 | 5800 |
| 2024-10-17 | 14.54 | $14.39 | 61006 |
| 2024-10-16 | 14.57 | $14.51 | 24749 |
| 2024-10-15 | 14.58 | $14.31 | 14713 |
| 2024-10-14 | 14.63 | $14.57 | 700 |
| 2024-10-11 | 14.64 | $14.14 | 6108 |
| 2024-10-10 | 14.74 | $14.05 | 12800 |
| 2024-10-09 | 14.87 | $14.17 | 50512 |
| 2024-10-08 | 15.00 | $14.30 | 88700 |
| 2024-10-07 | 15.11 | $14.49 | 31000 |
| 2024-10-04 | 15.21 | $14.66 | 19549 |
| 2024-10-03 | 15.28 | $14.64 | 17519 |
| 2024-10-02 | 15.37 | $15.17 | 34100 |
| 2024-10-01 | 15.36 | $15.17 | 44716 |
| 2024-09-30 | 15.34 | $15.05 | 76900 |
| 2024-09-27 | 15.34 | $15.16 | 127900 |
| 2024-09-26 | 15.31 | $15.11 | 2605 |
| 2024-09-25 | 15.29 | $15.08 | 6949 |
| 2024-09-24 | 15.27 | $15.30 | 3922 |
| 2024-09-23 | 15.19 | $15.22 | 2716 |
| 2024-09-20 | 15.12 | $15.16 | 11600 |
| 2024-09-19 | 15.04 | $15.11 | 100300 |
| 2024-09-18 | 14.96 | $14.98 | 6200 |
| 2024-09-17 | 14.88 | $14.99 | 87300 |
| 2024-09-16 | 14.79 | $15.07 | 169600 |
| 2024-09-13 | 14.67 | $15.28 | 243346 |
| 2024-09-12 | 14.48 | $14.70 | 3500 |
| 2024-09-11 | 14.38 | $14.57 | 1814 |
| 2024-09-10 | 14.28 | $14.39 | 7400 |
| 2024-09-09 | 14.21 | $14.31 | 5506 |
| 2024-09-06 | 14.13 | $14.15 | 17400 |
| 2024-09-05 | 14.08 | $14.33 | 7700 |
| 2024-09-04 | 13.98 | $14.31 | 4900 |
| 2024-09-03 | 13.86 | $13.72 | 857200 |
| 2024-08-30 | 13.85 | $14.06 | 1.7M |
| 2024-08-29 | 13.76 | $14.04 | 1444 |
| 2024-08-28 | 13.66 | $14.21 | 96548 |
| 2024-08-27 | 13.50 | $14.24 | 19941 |
| 2024-08-26 | 13.31 | $13.87 | 13800 |
| 2024-08-23 | 13.17 | $13.65 | 7212 |
| 2024-08-22 | 13.05 | $13.25 | 14004 |
| 2024-08-21 | 12.99 | $13.24 | 61000 |
| 2024-08-20 | 12.93 | $13.10 | 103900 |
| 2024-08-19 | 12.89 | $13.07 | 14700 |
| 2024-08-16 | 12.84 | $12.90 | 15639 |
| 2024-08-15 | 12.83 | $12.86 | 69903 |
| 2024-08-14 | 12.82 | $12.70 | 35719 |
| 2024-08-13 | 12.84 | $12.68 | 63700 |
| 2024-08-12 | 12.87 | $12.72 | 16600 |
| 2024-08-09 | 12.89 | $12.72 | 31809 |
| 2024-08-08 | 12.92 | $12.77 | 114127 |
| 2024-08-07 | 12.94 | $12.91 | 27440 |
| 2024-08-06 | 12.94 | $12.86 | 52200 |
| 2024-08-05 | 12.94 | $12.55 | 2200 |
| 2024-08-02 | 13.01 | $12.72 | 66812 |
| 2024-08-01 | 13.05 | $12.95 | 9718 |
| 2024-07-31 | 13.05 | $12.98 | 101700 |
| 2024-07-30 | 13.05 | $13.11 | 2003 |
| 2024-07-29 | 13.01 | $12.98 | 6200 |
| 2024-07-26 | 13.00 | $13.06 | 114815 |
| 2024-07-25 | 12.96 | $13.02 | 2300 |
| 2024-07-24 | 12.93 | $13.14 | 36027 |
| 2024-07-23 | 12.86 | $13.09 | 19400 |
| 2024-07-22 | 12.80 | $12.95 | 45215 |
| 2024-07-19 | 12.75 | $12.79 | 38600 |
| 2024-07-18 | 12.73 | $12.78 | 101645 |
| 2024-07-17 | 12.70 | $13.03 | 25149 |
| 2024-07-16 | 12.62 | $12.91 | 6747 |
| 2024-07-15 | 12.55 | $12.95 | 45200 |
| 2024-07-12 | 12.46 | $12.86 | 75039 |
| 2024-07-11 | 12.37 | $12.73 | 65735 |
| 2024-07-10 | 12.30 | $12.45 | 47032 |
| 2024-07-09 | 12.28 | $12.41 | 17508 |
| 2024-07-08 | 12.26 | $12.51 | 43826 |
| 2024-07-05 | 12.22 | $12.49 | 1636 |
| 2024-07-03 | 12.17 | $12.54 | 1233 |
| 2024-07-02 | 12.11 | $12.40 | 152600 |
| 2024-07-01 | 12.07 | $12.33 | 700 |
| 2024-06-28 | 12.04 | $12.26 | 387900 |
| 2024-06-27 | 12.01 | $12.08 | 400500 |
| 2024-06-26 | 12.03 | $11.90 | 14226 |
| 2024-06-25 | 12.08 | $12.21 | 10121 |
| 2024-06-24 | 12.09 | $12.30 | 59548 |
| 2024-06-21 | 12.07 | $11.93 | 134600 |
| 2024-06-20 | 12.13 | $12.02 | 35941 |
| 2024-06-18 | 12.18 | $12.00 | 79900 |
| 2024-06-17 | 12.25 | $12.02 | 37634 |
| 2024-06-14 | 12.32 | $12.17 | 19700 |
| 2024-06-13 | 12.38 | $12.24 | 38400 |
| 2024-06-12 | 12.43 | $12.26 | 34628 |
| 2024-06-11 | 12.49 | $12.23 | 135211 |
| 2024-06-10 | 12.56 | $12.37 | 105102 |
| 2024-06-07 | 12.62 | $12.42 | 38703 |
| 2024-06-06 | 12.68 | $12.93 | 250100 |
| 2024-06-05 | 12.64 | $12.73 | 24800 |
| 2024-06-04 | 12.63 | $12.73 | 46818 |
| 2024-06-03 | 12.63 | $12.76 | 50042 |
| 2024-05-31 | 12.61 | $12.65 | 128300 |
| 2024-05-30 | 12.63 | $12.43 | 40300 |
| 2024-05-29 | 12.68 | $12.24 | 2533 |
| 2024-05-28 | 12.79 | $12.57 | 2327 |
| 2024-05-24 | 12.85 | $12.84 | 23836 |
| 2024-05-23 | 12.86 | $12.74 | 9520 |
| 2024-05-22 | 12.90 | $12.95 | 81200 |
| 2024-05-21 | 12.90 | $12.82 | 4538 |
| 2024-05-20 | 12.92 | $13.10 | 1000 |
| 2024-05-17 | 12.89 | $12.89 | 51635 |
| 2024-05-16 | 12.90 | $13.02 | 53100 |
| 2024-05-15 | 12.88 | $13.10 | 38323 |
| 2024-05-14 | 12.85 | $12.84 | 53842 |
| 2024-05-13 | 12.86 | $12.87 | 64426 |
| 2024-05-10 | 12.87 | $12.98 | 30324 |
| 2024-05-09 | 12.86 | $13.03 | 69849 |
| 2024-05-08 | 12.84 | $12.72 | 101200 |
| 2024-05-07 | 12.88 | $12.93 | 63607 |
| 2024-05-06 | 12.89 | $13.14 | 34937 |
| 2024-05-03 | 12.85 | $13.06 | 8837 |
| 2024-05-02 | 12.82 | $13.13 | 53636 |
| 2024-05-01 | 12.78 | $12.67 | 9700 |
| 2024-04-30 | 12.82 | $12.70 | 25900 |
| 2024-04-29 | 12.87 | $12.86 | 28806 |
| 2024-04-26 | 12.89 | $12.88 | 533 |
| 2024-04-25 | 12.92 | $12.84 | 3900 |
| 2024-04-24 | 12.96 | $12.94 | 22302 |
| 2024-04-23 | 12.98 | $13.20 | 16617 |
| 2024-04-22 | 12.95 | $13.10 | 12100 |
| 2024-04-19 | 12.94 | $12.80 | 37729 |
| 2024-04-18 | 13.00 | $12.82 | 74041 |
| 2024-04-17 | 13.06 | $12.70 | 58329 |
| 2024-04-16 | 13.15 | $12.70 | 37845 |
| 2024-04-15 | 13.27 | $12.75 | 26600 |
| 2024-04-12 | 13.39 | $12.91 | 31123 |
| 2024-04-11 | 13.49 | $13.29 | 11823 |
| 2024-04-10 | 13.53 | $13.35 | 73400 |
| 2024-04-09 | 13.57 | $14.00 | 129500 |
| 2024-04-08 | 13.48 | $13.61 | 23947 |
| 2024-04-05 | 13.45 | $13.42 | 8200 |
| 2024-04-04 | 13.46 | $13.38 | 73700 |
| 2024-04-03 | 13.47 | $13.33 | 41300 |
| 2024-04-02 | 13.51 | $13.49 | 141216 |
| 2024-04-01 | 13.51 | $13.55 | 112400 |
| 2024-03-28 | 13.50 | $13.65 | 64700 |
| 2024-03-27 | 13.47 | $13.52 | 89300 |
| 2024-03-26 | 13.46 | $13.59 | 45300 |
| 2024-03-25 | 13.43 | $13.55 | 96332 |
| 2024-03-22 | 13.41 | $13.54 | 71605 |
| 2024-03-21 | 13.39 | $13.81 | 71600 |
| 2024-03-20 | 13.31 | $13.66 | 76141 |
| 2024-03-19 | 13.25 | $13.28 | 12049 |
| 2024-03-18 | 13.25 | $13.34 | 77448 |
| 2024-03-15 | 13.25 | $13.07 | 26700 |
| 2024-03-14 | 13.30 | $13.08 | 39331 |
| 2024-03-13 | 13.37 | $13.22 | 55500 |
| 2024-03-12 | 13.41 | $13.24 | 22936 |
| 2024-03-11 | 13.45 | $13.46 | 17100 |
| 2024-03-08 | 13.46 | $13.58 | 9811 |
| 2024-03-07 | 13.44 | $13.55 | 29200 |
| 2024-03-06 | 13.43 | $13.35 | 2300 |
| 2024-03-05 | 13.46 | $13.39 | 45900 |
| 2024-03-04 | 13.48 | $13.45 | 45300 |
| 2024-03-01 | 13.50 | $13.52 | 83925 |
| 2024-02-29 | 13.50 | $13.17 | 73318 |
| 2024-02-28 | 13.58 | $13.48 | 100203 |
| 2024-02-27 | 13.60 | $13.53 | 5217 |
| 2024-02-26 | 13.62 | $13.50 | 5700 |
| 2024-02-23 | 13.65 | $13.82 | 125006 |
| 2024-02-22 | 13.62 | $13.68 | 92733 |
| 2024-02-21 | 13.61 | $13.82 | 70942 |
| 2024-02-20 | 13.57 | $13.70 | 58800 |
| 2024-02-16 | 13.55 | $13.74 | 59600 |
| 2024-02-15 | 13.52 | $13.71 | 121400 |
| 2024-02-14 | 13.49 | $13.46 | 133400 |
| 2024-02-13 | 13.51 | $13.20 | 98408 |
| 2024-02-12 | 13.59 | $13.64 | 43517 |
| 2024-02-09 | 13.59 | $13.51 | 47824 |
| 2024-02-08 | 13.62 | $13.53 | 3145 |
| 2024-02-07 | 13.64 | $13.59 | 6900 |
| 2024-02-06 | 13.66 | $13.35 | 6900 |
| 2024-02-05 | 13.73 | $13.25 | 11118 |
| 2024-02-02 | 13.84 | $13.63 | 4900 |
| 2024-02-01 | 13.88 | $13.80 | 2232 |
| 2024-01-31 | 13.89 | $13.62 | 3800 |
| 2024-01-30 | 13.95 | $13.88 | 10227 |
| 2024-01-29 | 13.95 | $13.97 | 189726 |
| 2024-01-26 | 13.94 | $13.76 | 69200 |
| 2024-01-25 | 13.97 | $13.61 | 88306 |
| 2024-01-24 | 14.03 | $13.79 | 29100 |
| 2024-01-23 | 14.07 | $13.98 | 5300 |
| 2024-01-22 | 14.07 | $13.95 | 25700 |
| 2024-01-19 | 14.07 | $14.00 | 34718 |
| 2024-01-18 | 14.07 | $13.75 | 98025 |
| 2024-01-17 | 14.12 | $13.68 | 82300 |
| 2024-01-16 | 14.19 | $13.93 | 27548 |
| 2024-01-12 | 14.21 | $13.95 | 59815 |
| 2024-01-11 | 14.23 | $14.01 | 20500 |
| 2024-01-10 | 14.25 | $14.06 | 26544 |
| 2024-01-09 | 14.25 | $14.21 | 23525 |
| 2024-01-08 | 14.22 | $14.33 | 53900 |
| 2024-01-05 | 14.15 | $14.17 | 42200 |
| 2024-01-04 | 14.11 | $14.09 | 49315 |
| 2024-01-03 | 14.08 | $13.95 | 36300 |
| 2024-01-02 | 14.06 | $14.06 | 6225 |
| 2023-12-29 | 14.03 | $14.06 | 10940 |
| 2023-12-28 | 13.98 | $14.01 | 30428 |
| 2023-12-27 | 13.93 | $14.05 | 25942 |
| 2023-12-26 | 13.87 | $13.92 | 1300 |
| 2023-12-22 | 13.82 | $13.83 | 45839 |
| 2023-12-21 | 13.78 | $13.99 | 149700 |
| 2023-12-20 | 13.70 | $13.99 | 23111 |
| 2023-12-19 | 13.60 | $13.84 | 107937 |
| 2023-12-18 | 13.52 | $13.54 | 125400 |
| 2023-12-15 | 13.49 | $13.92 | 16035 |
| 2023-12-14 | 13.37 | $14.16 | 11300 |
| 2023-12-13 | 13.18 | $13.65 | 45643 |
| 2023-12-12 | 13.07 | $12.81 | 116521 |
| 2023-12-11 | 13.11 | $12.99 | 182800 |
| 2023-12-08 | 13.12 | $13.18 | 49739 |
| 2023-12-07 | 13.10 | $13.14 | 63412 |
| 2023-12-06 | 13.08 | $13.44 | 34243 |
| 2023-12-05 | 12.99 | $13.30 | 131500 |
| 2023-12-04 | 12.91 | $13.31 | 234500 |
| 2023-12-01 | 12.82 | $13.15 | 53200 |
| 2023-11-30 | 12.75 | $12.89 | 48800 |
| 2023-11-29 | 12.72 | $12.74 | 26938 |
| 2023-11-28 | 12.73 | $12.85 | 80340 |
| 2023-11-27 | 12.70 | $12.92 | 73200 |
| 2023-11-24 | 12.66 | $12.87 | 20200 |
| 2023-11-22 | 12.63 | $12.81 | 53000 |
| 2023-11-21 | 12.60 | $12.71 | 84400 |
| 2023-11-20 | 12.59 | $12.69 | 14800 |
| 2023-11-17 | 12.58 | $12.76 | 53700 |
| 2023-11-16 | 12.56 | $12.67 | 72500 |
| 2023-11-15 | 12.55 | $12.85 | 14948 |
| 2023-11-14 | 12.50 | $12.97 | 12844 |
| 2023-11-13 | 12.43 | $12.39 | 73200 |
| 2023-11-10 | 12.46 | $12.54 | 25800 |
| 2023-11-09 | 12.47 | $12.54 | 60609 |
| 2023-11-08 | 12.48 | $12.58 | 102400 |
| 2023-11-07 | 12.49 | $12.70 | 84419 |
| 2023-11-06 | 12.48 | $12.99 | 38926 |
| 2023-11-03 | 12.40 | $13.40 | 48100 |
| 2023-11-02 | 12.23 | $13.09 | 34709 |
| 2023-11-01 | 12.09 | $12.35 | 34111 |
| 2023-10-31 | 12.10 | $12.12 | 32342 |
| 2023-10-30 | 12.15 | $12.11 | 64900 |
| 2023-10-27 | 12.22 | $11.96 | 4100 |
| 2023-10-26 | 12.33 | $12.07 | 37938 |
| 2023-10-25 | 12.45 | $12.08 | 13800 |
| 2023-10-24 | 12.58 | $12.40 | 23218 |
| 2023-10-23 | 12.66 | $12.44 | 60627 |
| 2023-10-20 | 12.76 | $12.41 | 76500 |
| 2023-10-19 | 12.88 | $12.66 | 105700 |
| 2023-10-18 | 12.97 | $12.87 | 36500 |
| 2023-10-17 | 13.03 | $13.14 | 45339 |
| 2023-10-16 | 13.04 | $13.23 | 41942 |
| 2023-10-13 | 13.04 | $13.09 | 63900 |
| 2023-10-12 | 13.07 | $13.29 | 14702 |
| 2023-10-11 | 13.07 | $13.55 | 30437 |
| 2023-10-10 | 13.01 | $13.27 | 4100 |
| 2023-10-09 | 13.01 | $13.00 | 1000 |
| 2023-10-06 | 13.06 | $13.02 | 14922 |
| 2023-10-05 | 13.12 | $12.89 | 12310 |
| 2023-10-04 | 13.22 | $12.75 | 18100 |
| 2023-10-03 | 13.37 | $12.55 | 9600 |
| 2023-10-02 | 13.59 | $12.98 | 58400 |
| 2023-09-29 | 13.76 | $13.49 | 16941 |
| 2023-09-28 | 13.84 | $13.33 | 43449 |
| 2023-09-27 | 13.97 | $13.36 | 92200 |
| 2023-09-26 | 14.12 | $13.52 | 11600 |
| 2023-09-25 | 14.26 | $13.97 | 10500 |
| 2023-09-22 | 14.33 | $14.17 | 19409 |
| 2023-09-21 | 14.37 | $14.31 | 40824 |
| 2023-09-20 | 14.38 | $14.58 | 19100 |
| 2023-09-19 | 14.34 | $14.46 | 20721 |
| 2023-09-18 | 14.31 | $14.54 | 40400 |
| 2023-09-15 | 14.27 | $14.68 | 9020 |
| 2023-09-14 | 14.19 | $14.55 | 7000 |
| 2023-09-13 | 14.13 | $14.19 | 9337 |
| 2023-09-12 | 14.13 | $14.05 | 5900 |
| 2023-09-11 | 14.16 | $14.16 | 5500 |
| 2023-09-08 | 14.18 | $14.06 | 75800 |
| 2023-09-07 | 14.22 | $14.34 | 8600 |
| 2023-09-06 | 14.21 | $14.34 | 35535 |
| 2023-09-05 | 14.20 | $14.13 | 1641 |
| 2023-09-01 | 14.23 | $14.29 | 906 |
| 2023-08-31 | 14.23 | $14.35 | 131800 |
| 2023-08-30 | 14.22 | $14.47 | 200 |
| 2023-08-29 | 14.19 | $14.39 | 400 |
| 2023-08-28 | 14.17 | $14.30 | 1000 |
| 2023-08-25 | 14.16 | $14.19 | 621 |
| 2023-08-24 | 14.18 | $14.29 | 523 |
| 2023-08-23 | 14.18 | $14.26 | 2900 |
| 2023-08-22 | 14.19 | $14.03 | 8900 |
| 2023-08-21 | 14.25 | $14.02 | 4800 |
| 2023-08-18 | 14.33 | $14.05 | 4900 |
| 2023-08-17 | 14.41 | $14.22 | 1303 |
| 2023-08-16 | 14.47 | $14.18 | 1300 |
| 2023-08-15 | 14.55 | $14.21 | 316 |
| 2023-08-14 | 14.63 | $14.41 | 2411 |
| 2023-08-11 | 14.69 | $14.53 | 3309 |
| 2023-08-10 | 14.73 | $14.58 | 3100 |
| 2023-08-09 | 14.76 | $14.56 | 5400 |
| 2023-08-08 | 14.81 | $14.47 | 3403 |
| 2023-08-07 | 14.89 | $14.67 | 2419 |
| 2023-08-04 | 14.93 | $14.55 | 1730 |
| 2023-08-03 | 15.01 | $14.48 | 2100 |
| 2023-08-02 | 15.11 | $14.70 | 4202 |
| 2023-08-01 | 15.18 | $14.96 | 500 |
| 2023-07-31 | 15.21 | $15.22 | 2000 |
| 2023-07-28 | 15.18 | $15.08 | 1800 |
| 2023-07-27 | 15.18 | $15.32 | 3729 |
| 2023-07-26 | 15.13 | $15.41 | 2900 |
| 2023-07-25 | 15.05 | $15.44 | 1000 |
| 2023-07-24 | 14.95 | $15.34 | 1129 |
| 2023-07-21 | 14.86 | $15.14 | 12625 |
| 2023-07-20 | 14.79 | $15.12 | 2000 |
| 2023-07-19 | 14.71 | $15.01 | 5100 |
| 2023-07-18 | 14.65 | $14.87 | 2224 |
| 2023-07-17 | 14.60 | $15.00 | 6214 |
| 2023-07-14 | 14.52 | $14.88 | 3300 |
| 2023-07-13 | 14.45 | $14.88 | 400 |
| 2023-07-12 | 14.38 | $14.75 | 153800 |
| 2023-07-11 | 14.31 | $14.45 | 5403 |
| 2023-07-10 | 14.31 | $14.35 | 1332 |
| 2023-07-07 | 14.32 | $14.34 | 829 |
| 2023-07-06 | 14.34 | $14.33 | 1100 |
| 2023-07-05 | 14.36 | $14.67 | 3100 |
| 2023-07-03 | 14.32 | $14.50 | 600 |
| 2023-06-30 | 14.31 | $14.43 | 1300 |
| 2023-06-29 | 14.31 | $14.31 | 700 |
| 2023-06-28 | 14.34 | $14.24 | 87328 |
| 2023-06-27 | 14.40 | $14.32 | 600 |
| 2023-06-26 | 14.44 | $14.14 | 6546 |
| 2023-06-23 | 14.53 | $13.95 | 3400 |
| 2023-06-22 | 14.68 | $14.22 | 949 |
| 2023-06-21 | 14.79 | $14.52 | 1025 |
| 2023-06-20 | 14.86 | $14.66 | 1830 |
| 2023-06-16 | 14.91 | $14.87 | 3500 |
| 2023-06-15 | 14.93 | $14.89 | 15800 |
| 2023-06-14 | 14.95 | $14.91 | 1000 |
| 2023-06-13 | 14.96 | $15.00 | 2513 |
| 2023-06-12 | 14.96 | $14.98 | 4246 |
| 2023-06-09 | 14.96 | $15.22 | 3406 |
| 2023-06-08 | 14.91 | $15.29 | 7100 |
| 2023-06-07 | 14.84 | $15.28 | 8200 |
| 2023-06-06 | 14.76 | $14.72 | 200 |
| 2023-06-05 | 14.79 | $15.05 | 3300 |
| 2023-06-02 | 14.76 | $15.09 | 3400 |
| 2023-06-01 | 14.71 | $14.75 | 1500 |
| 2023-05-31 | 14.72 | $14.68 | 535105 |
| 2023-05-30 | 14.76 | $14.69 | 8349 |
| 2023-05-26 | 14.80 | $14.64 | 75550 |
| 2023-05-25 | 14.85 | $14.64 | 1442 |
| 2023-05-24 | 14.92 | $14.82 | 22000 |
| 2023-05-23 | 14.96 | $14.93 | 7500 |
| 2023-05-22 | 14.99 | $14.86 | 2006 |
| 2023-05-19 | 15.04 | $14.95 | 2100 |
| 2023-05-18 | 15.07 | $14.93 | 7847 |
| 2023-05-17 | 15.12 | $15.01 | 610 |
| 2023-05-16 | 15.15 | $15.05 | 1000 |
| 2023-05-15 | 15.19 | $15.28 | 3444 |
| 2023-05-12 | 15.18 | $15.13 | 2500 |
| 2023-05-11 | 15.21 | $14.96 | 2441 |
| 2023-05-10 | 15.27 | $15.24 | 60422 |
| 2023-05-09 | 15.29 | $15.07 | 8934 |
| 2023-05-08 | 15.35 | $15.31 | 7205 |
| 2023-05-05 | 15.36 | $15.40 | 1500 |
| 2023-05-04 | 15.36 | $15.13 | 1718 |
| 2023-05-03 | 15.42 | $15.10 | 1100 |
| 2023-05-02 | 15.49 | $14.97 | 442 |
| 2023-05-01 | 15.60 | $15.49 | 1800 |
| 2023-04-28 | 15.62 | $15.52 | 2900 |
| 2023-04-27 | 15.63 | $15.28 | 400 |
| 2023-04-26 | 15.70 | $15.35 | 2400 |
| 2023-04-25 | 15.76 | $15.47 | 2900 |
| 2023-04-24 | 15.81 | $15.77 | 500 |
| 2023-04-21 | 15.80 | $15.82 | 2843 |
| 2023-04-20 | 15.77 | $15.85 | 300 |
| 2023-04-19 | 15.74 | $15.85 | 500 |
| 2023-04-18 | 15.70 | $16.20 | 9000 |
| 2023-04-17 | 15.58 | $15.93 | 4800 |
| 2023-04-14 | 15.49 | $15.99 | 829 |
| 2023-04-13 | 15.38 | $16.07 | 5800 |
| 2023-04-12 | 15.23 | $16.03 | 4000 |
| 2023-04-11 | 15.07 | $15.71 | 2100 |
| 2023-04-10 | 14.96 | $15.50 | 5500 |
| 2023-04-06 | 14.86 | $15.41 | 1700 |
| 2023-04-05 | 14.78 | $15.23 | 300 |
| 2023-04-04 | 14.72 | $15.22 | 1200 |
| 2023-04-03 | 14.65 | $15.29 | 1411 |
| 2023-03-31 | 14.56 | $14.93 | 20600 |
| 2023-03-30 | 14.54 | $14.85 | 38475 |
| 2023-03-29 | 14.53 | $14.85 | 1600 |
| 2023-03-28 | 14.52 | $14.71 | 19937 |
| 2023-03-27 | 14.54 | $14.71 | 8714 |
| 2023-03-24 | 14.57 | $14.49 | 2730 |
| 2023-03-23 | 14.65 | $14.35 | 2000 |
| 2023-03-22 | 14.79 | $14.46 | 1900 |
| 2023-03-21 | 14.92 | $14.73 | 2200 |
| 2023-03-20 | 15.02 | $14.77 | 2416 |
| 2023-03-17 | 15.13 | $14.70 | 16240 |
| 2023-03-16 | 15.27 | $14.85 | 3932 |
| 2023-03-15 | 15.41 | $15.00 | 1300 |
| 2023-03-14 | 15.54 | $15.36 | 1400 |
| 2023-03-13 | 15.62 | $15.47 | 5500 |
| 2023-03-10 | 15.69 | $15.18 | 2000 |
| 2023-03-09 | 15.84 | $15.50 | 430 |
| 2023-03-08 | 15.94 | $15.78 | 4412 |
| 2023-03-07 | 16.00 | $15.65 | 298715 |
| 2023-03-06 | 16.10 | $16.11 | 2125 |
| 2023-03-03 | 16.13 | $16.13 | 3613 |
| 2023-03-02 | 16.15 | $16.00 | 1400 |
| 2023-03-01 | 16.20 | $15.83 | 200 |
| 2023-02-28 | 16.30 | $15.98 | 129800 |
| 2023-02-27 | 16.38 | $16.14 | 12700 |
| 2023-02-24 | 16.45 | $16.08 | 7946 |
| 2023-02-23 | 16.53 | $16.12 | 534 |
| 2023-02-22 | 16.63 | $16.11 | 2500 |
| 2023-02-21 | 16.74 | $16.14 | 529 |
| 2023-02-17 | 16.86 | $16.43 | 942 |
| 2023-02-16 | 16.94 | $16.51 | 8809 |
| 2023-02-15 | 17.01 | $16.58 | 1422 |
| 2023-02-14 | 17.08 | $16.63 | 1800 |
| 2023-02-13 | 17.15 | $16.88 | 2108 |
| 2023-02-10 | 17.18 | $16.78 | 4800 |
| 2023-02-09 | 17.23 | $16.76 | 107437 |
| 2023-02-08 | 17.29 | $16.70 | 2241 |
| 2023-02-07 | 17.38 | $16.75 | 1400 |
| 2023-02-06 | 17.46 | $16.93 | 4329 |
| 2023-02-03 | 17.51 | $17.12 | 5646 |
| 2023-02-02 | 17.53 | $17.46 | 2802 |
| 2023-02-01 | 17.48 | $17.65 | 1534 |
| 2023-01-31 | 17.38 | $17.32 | 120400 |
| 2023-01-30 | 17.33 | $17.35 | 619 |
| 2023-01-27 | 17.26 | $17.50 | 1200 |
| 2023-01-26 | 17.14 | $17.37 | 900 |
| 2023-01-25 | 17.03 | $17.10 | 605 |
| 2023-01-24 | 16.96 | $17.11 | 426 |
| 2023-01-23 | 16.86 | $17.18 | 1916 |
| 2023-01-20 | 16.74 | $16.93 | 900 |
| 2023-01-19 | 16.64 | $16.65 | 111 |
| 2023-01-18 | 16.59 | $16.91 | 3041 |
| 2023-01-17 | 16.47 | $16.95 | 2900 |
| 2023-01-13 | 16.32 | $16.79 | 3500 |
| 2023-01-12 | 16.18 | $17.01 | 5136 |
| 2023-01-11 | 15.97 | $16.56 | 4131 |
| 2023-01-10 | 15.81 | $16.20 | 600 |
| 2023-01-09 | 15.71 | $16.19 | 11525 |
| 2023-01-06 | 15.59 | $16.00 | 2410 |
| 2023-01-05 | 15.49 | $15.71 | 1749 |
| 2023-01-04 | 15.43 | $15.79 | 900 |
| 2023-01-03 | 15.35 | $15.47 | 29600 |
| 2022-12-30 | 15.33 | $15.56 | 7705 |
| 2022-12-29 | 15.28 | $15.57 | 2100 |
| 2022-12-28 | 15.22 | $15.33 | 10231 |
| 2022-12-27 | 15.20 | $14.16 | 2118 |
| 2022-12-23 | 15.43 | $15.41 | 500 |
| 2022-12-22 | 15.43 | $15.27 | 900 |
| 2022-12-21 | 15.46 | $15.57 | 128600 |
| 2022-12-20 | 15.42 | $15.04 | 10900 |
| 2022-12-19 | 15.50 | $15.02 | 910 |
| 2022-12-16 | 15.59 | $15.23 | 3500 |
| 2022-12-15 | 15.65 | $15.41 | 900 |
| 2022-12-14 | 15.68 | $15.66 | 269731 |
| 2022-12-13 | 15.67 | $15.62 | 528 |
| 2022-12-12 | 15.65 | $15.31 | 6500 |
| 2022-12-09 | 15.70 | $15.32 | 721 |
| 2022-12-08 | 15.76 | $15.39 | 35000 |
| 2022-12-07 | 15.80 | $15.38 | 3026 |
| 2022-12-06 | 15.86 | $15.37 | 2000 |
| 2022-12-05 | 15.92 | $15.43 | 4205 |
| 2022-12-02 | 15.98 | $15.71 | 2900 |
| 2022-12-01 | 15.99 | $15.81 | 3400 |
| 2022-11-30 | 15.97 | $15.64 | 31845 |
| 2022-11-29 | 15.98 | $15.59 | 400 |
| 2022-11-28 | 16.01 | $15.75 | 944 |
| 2022-11-25 | 16.00 | $16.08 | 233 |
| 2022-11-23 | 15.92 | $16.03 | 400 |
| 2022-11-22 | 15.83 | $16.05 | 1126 |
| 2022-11-21 | 15.72 | $15.66 | 633 |
| 2022-11-18 | 15.67 | $15.69 | 5408 |
| 2022-11-17 | 15.60 | $15.62 | 9237 |
| 2022-11-16 | 15.53 | $15.78 | 2000 |
| 2022-11-15 | 15.42 | $15.90 | 2200 |
| 2022-11-14 | 15.26 | $15.89 | 3049 |
| 2022-11-11 | 15.07 | $16.18 | 5727 |
| 2022-11-10 | 14.79 | $15.80 | 4100 |
| 2022-11-09 | 14.55 | $15.06 | 13306 |
| 2022-11-08 | 14.42 | $15.28 | 22400 |
| 2022-11-07 | 14.22 | $15.10 | 7800 |
| 2022-11-04 | 14.02 | $14.17 | 1900 |
| 2022-11-03 | 13.99 | $14.08 | 1900 |
| 2022-11-02 | 13.98 | $14.22 | 8537 |
| 2022-11-01 | 13.93 | $14.29 | 4600 |
| 2022-10-31 | 13.86 | $14.21 | 2800 |
| 2022-10-28 | 13.80 | $14.34 | 4200 |
| 2022-10-27 | 13.70 | $14.52 | 5029 |
| 2022-10-26 | 13.55 | $14.30 | 2046 |
| 2022-10-25 | 13.43 | $14.07 | 33747 |
| 2022-10-24 | 13.33 | $13.61 | 617 |
| 2022-10-21 | 13.32 | $13.55 | 11533 |
| 2022-10-20 | 13.32 | $13.65 | 445 |
| 2022-10-19 | 13.30 | $13.47 | 9829 |
| 2022-10-18 | 13.32 | $13.66 | 2002 |
| 2022-10-17 | 13.30 | $13.74 | 6100 |
| 2022-10-14 | 13.27 | $13.34 | 1017 |
| 2022-10-13 | 13.32 | $13.65 | 9800 |
| 2022-10-12 | 13.31 | $13.38 | 10100 |
| 2022-10-11 | 13.37 | $13.21 | 1300 |
| 2022-10-10 | 13.47 | $13.62 | 1000 |
| 2022-10-07 | 13.51 | $13.55 | 8500 |
| 2022-10-06 | 13.58 | $13.68 | 4600 |
| 2022-10-05 | 13.62 | $13.91 | 2200 |
| 2022-10-04 | 13.64 | $14.24 | 1803 |
| 2022-10-03 | 13.58 | $13.94 | 2200 |
| 2022-09-30 | 13.59 | $13.51 | 3228 |
| 2022-09-29 | 13.69 | $13.24 | 1513 |
| 2022-09-28 | 13.88 | $13.50 | 1420 |
| 2022-09-27 | 14.03 | $13.15 | 10200 |
| 2022-09-26 | 14.30 | $13.34 | 8000 |
| 2022-09-23 | 14.56 | $13.70 | 1300 |
| 2022-09-22 | 14.80 | $14.21 | 2120 |
| 2022-09-21 | 14.97 | $14.53 | 1100 |
| 2022-09-20 | 15.10 | $14.67 | 1004 |
| 2022-09-19 | 15.23 | $15.05 | 10668 |
| 2022-09-16 | 15.30 | $15.05 | 438 |
| 2022-09-15 | 15.38 | $15.13 | 810 |
| 2022-09-14 | 15.45 | $15.21 | 200 |
| 2022-09-13 | 15.53 | $15.41 | 5400 |
| 2022-09-12 | 15.57 | $16.16 | 1929 |
| 2022-09-09 | 15.46 | $15.54 | 500 |
| 2022-09-08 | 15.47 | $15.38 | 1003 |
| 2022-09-07 | 15.52 | $15.31 | 1522 |
| 2022-09-06 | 15.59 | $15.20 | 6600 |
| 2022-09-02 | 15.69 | $15.20 | 6400 |
| 2022-09-01 | 15.81 | $15.06 | 5928 |
| 2022-08-31 | 15.98 | $15.52 | 6900 |
| 2022-08-30 | 16.08 | $15.63 | 1411 |
| 2022-08-29 | 16.18 | $15.96 | 22205 |
| 2022-08-26 | 16.22 | $15.81 | 819 |
| 2022-08-25 | 16.29 | $16.19 | 819 |
| 2022-08-24 | 16.30 | $15.87 | 1700 |
| 2022-08-23 | 16.38 | $16.00 | 4741 |
| 2022-08-22 | 16.44 | $16.06 | 1300 |
| 2022-08-19 | 16.50 | $16.33 | 22300 |
| 2022-08-18 | 16.51 | $16.50 | 4109 |
| 2022-08-17 | 16.48 | $16.51 | 8700 |
| 2022-08-16 | 16.44 | $16.66 | 1400 |
| 2022-08-15 | 16.37 | $16.63 | 3514 |
| 2022-08-12 | 16.29 | $16.79 | 5602 |
| 2022-08-11 | 16.16 | $16.68 | 1703 |
| 2022-08-10 | 16.03 | $16.75 | 3500 |
| 2022-08-09 | 15.87 | $16.37 | 4041 |
| 2022-08-08 | 15.76 | $16.06 | 7100 |
| 2022-08-05 | 15.70 | $15.70 | 2546 |
| 2022-08-04 | 15.70 | $15.88 | 1200 |
| 2022-08-03 | 15.67 | $15.97 | 3804 |
| 2022-08-02 | 15.62 | $15.62 | 1900 |
| 2022-08-01 | 15.63 | $16.01 | 2738 |
| 2022-07-29 | 15.56 | $15.99 | 3216 |
| 2022-07-28 | 15.48 | $15.83 | 3508 |
| 2022-07-27 | 15.42 | $15.85 | 5402 |
| 2022-07-26 | 15.36 | $15.81 | 708 |
| 2022-07-25 | 15.29 | $15.88 | 434 |
| 2022-07-22 | 15.20 | $15.69 | 2048 |
| 2022-07-21 | 15.13 | $15.55 | 300 |
| 2022-07-20 | 15.09 | $15.61 | 1506 |
| 2022-07-19 | 15.03 | $15.58 | 534 |
| 2022-07-18 | 14.97 | $15.19 | 1339 |
| 2022-07-15 | 14.99 | $14.89 | 1649 |
| 2022-07-14 | 15.07 | $14.88 | 9437 |
| 2022-07-13 | 15.17 | $15.39 | 1300 |
| 2022-07-12 | 15.19 | $15.48 | 700 |
| 2022-07-11 | 15.19 | $15.39 | 2900 |
| 2022-07-08 | 15.21 | $15.57 | 4200 |
| 2022-07-07 | 15.21 | $15.43 | 1740 |
| 2022-07-06 | 15.23 | $15.38 | 10200 |
| 2022-07-05 | 15.28 | $15.01 | 1500 |
| 2022-07-01 | 15.41 | $15.55 | 6034 |
| 2022-06-30 | 15.45 | $15.50 | 7300 |
| 2022-06-29 | 15.52 | $15.65 | 1736 |
| 2022-06-28 | 15.57 | $15.95 | 4303 |
| 2022-06-27 | 15.56 | $15.84 | 1347 |
| 2022-06-24 | 15.59 | $15.75 | 900 |
| 2022-06-23 | 15.64 | $15.46 | 800 |
| 2022-06-22 | 15.76 | $15.72 | 9940 |
| 2022-06-21 | 15.85 | $15.75 | 3100 |
| 2022-06-17 | 15.96 | $15.16 | 29532 |
| 2022-06-16 | 16.21 | $15.20 | 3300 |
| 2022-06-15 | 16.49 | $15.89 | 4300 |
| 2022-06-14 | 16.68 | $15.54 | 4200 |
| 2022-06-13 | 16.98 | $15.74 | 5844 |
| 2022-06-10 | 17.28 | $16.81 | 1200 |
| 2022-06-09 | 17.41 | $17.29 | 2519 |
| 2022-06-08 | 17.46 | $17.53 | 4130 |
| 2022-06-07 | 17.47 | $17.76 | 1700 |
| 2022-06-06 | 17.43 | $17.65 | 2100 |
| 2022-06-03 | 17.42 | $17.95 | 900 |
| 2022-06-02 | 17.33 | $18.11 | 1630 |
| 2022-06-01 | 17.20 | $17.94 | 1318 |
| 2022-05-31 | 17.09 | $18.06 | 4500 |
| 2022-05-27 | 16.94 | $17.86 | 16513 |
| 2022-05-26 | 16.81 | $17.37 | 800 |
| 2022-05-25 | 16.76 | $17.38 | 2900 |
| 2022-05-24 | 16.71 | $17.42 | 6100 |
| 2022-05-23 | 16.65 | $16.38 | 2700 |
| 2022-05-20 | 16.80 | $17.07 | 5200 |
| 2022-05-19 | 16.83 | $17.38 | 2200 |
| 2022-05-18 | 16.81 | $17.17 | 8031 |
| 2022-05-17 | 16.84 | $17.39 | 5300 |
| 2022-05-16 | 16.82 | $17.01 | 1400 |
| 2022-05-13 | 16.89 | $17.01 | 9800 |
| 2022-05-12 | 16.98 | $16.15 | 10300 |
| 2022-05-11 | 17.27 | $16.42 | 5526 |
| 2022-05-10 | 17.55 | $16.06 | 23500 |
| 2022-05-09 | 17.96 | $16.87 | 7302 |
| 2022-05-06 | 18.26 | $17.58 | 6600 |
| 2022-05-05 | 18.47 | $17.93 | 7800 |
| 2022-05-04 | 18.64 | $18.31 | 2200 |
| 2022-05-03 | 18.77 | $18.00 | 11213 |
| 2022-05-02 | 18.98 | $17.84 | 18800 |
| 2022-04-29 | 19.26 | $18.72 | 8400 |
| 2022-04-28 | 19.40 | $19.14 | 1200 |
| 2022-04-27 | 19.47 | $19.00 | 1512 |
| 2022-04-26 | 19.59 | $19.14 | 1300 |
| 2022-04-25 | 19.70 | $19.35 | 4600 |
| 2022-04-22 | 19.78 | $19.32 | 5100 |
| 2022-04-21 | 19.89 | $19.75 | 4200 |
| 2022-04-20 | 19.91 | $20.10 | 10200 |
| 2022-04-19 | 19.87 | $19.85 | 8045 |
| 2022-04-18 | 19.88 | $19.66 | 1900 |
| 2022-04-14 | 19.92 | $19.60 | 543 |
| 2022-04-13 | 19.99 | $19.80 | 1902 |
| 2022-04-12 | 20.02 | $19.45 | 5104 |
| 2022-04-11 | 20.13 | $19.58 | 6005 |
| 2022-04-08 | 20.23 | $19.78 | 11246 |
| 2022-04-07 | 20.31 | $19.74 | 1900 |
| 2022-04-06 | 20.40 | $19.66 | 3010 |
| 2022-04-05 | 20.53 | $20.06 | 3823 |
| 2022-04-04 | 20.59 | $20.16 | 7000 |
| 2022-04-01 | 20.63 | $20.43 | 4200 |
| 2022-03-31 | 20.62 | $20.20 | 7700 |
| 2022-03-30 | 20.66 | $20.47 | 1600 |
| 2022-03-29 | 20.64 | $20.63 | 4300 |
| 2022-03-28 | 20.58 | $20.47 | 4900 |
| 2022-03-25 | 20.55 | $20.45 | 4300 |
| 2022-03-24 | 20.51 | $20.25 | 11611 |
| 2022-03-23 | 20.50 | $20.42 | 8428 |
| 2022-03-22 | 20.46 | $20.59 | 6125 |
| 2022-03-21 | 20.36 | $20.36 | 2642 |
| 2022-03-18 | 20.30 | $20.59 | 8400 |
| 2022-03-17 | 20.17 | $20.60 | 5900 |
| 2022-03-16 | 20.02 | $20.13 | 2611 |
| 2022-03-15 | 19.94 | $19.89 | 5441 |
| 2022-03-14 | 19.90 | $19.87 | 19519 |
| 2022-03-11 | 19.85 | $20.15 | 8809 |
| 2022-03-10 | 19.73 | $19.50 | 608 |
| 2022-03-09 | 19.73 | $19.61 | 2600 |
| 2022-03-08 | 19.70 | $18.98 | 4900 |
| 2022-03-07 | 19.80 | $19.36 | 6633 |
| 2022-03-04 | 19.83 | $19.50 | 4825 |
| 2022-03-03 | 19.82 | $19.70 | 1300 |
| 2022-03-02 | 19.78 | $20.00 | 3240 |
| 2022-03-01 | 19.66 | $19.64 | 720 |
| 2022-02-28 | 19.59 | $19.81 | 29232 |
| 2022-02-25 | 19.47 | $19.75 | 4400 |
| 2022-02-24 | 19.34 | $19.39 | 7600 |
| 2022-02-23 | 19.27 | $19.74 | 14908 |
| 2022-02-22 | 19.10 | $19.79 | 20400 |
| 2022-02-18 | 18.90 | $19.43 | 3748 |
| 2022-02-17 | 18.73 | $19.52 | 16000 |
| 2022-02-16 | 18.52 | $19.41 | 20300 |
| 2022-02-15 | 18.29 | $18.98 | 29244 |
| 2022-02-14 | 18.12 | $18.70 | 7700 |
| 2022-02-11 | 17.98 | $18.63 | 13700 |
| 2022-02-10 | 17.83 | $18.37 | 24246 |
| 2022-02-09 | 17.70 | $17.88 | 5500 |
| 2022-02-08 | 17.67 | $17.77 | 7710 |
| 2022-02-07 | 17.65 | $17.80 | 30320 |
| 2022-02-04 | 17.62 | $17.74 | 8600 |
| 2022-02-03 | 17.59 | $17.81 | 15927 |
| 2022-02-02 | 17.55 | $17.91 | 8200 |
| 2022-02-01 | 17.48 | $17.66 | 3400 |
| 2022-01-31 | 17.46 | $17.41 | 5000 |
| 2022-01-28 | 17.48 | $17.15 | 6200 |
| 2022-01-27 | 17.57 | $17.07 | 13500 |
| 2022-01-26 | 17.68 | $17.19 | 9700 |
| 2022-01-25 | 17.79 | $17.20 | 17141 |
| 2022-01-24 | 17.91 | $17.16 | 14900 |
| 2022-01-21 | 18.06 | $17.55 | 35534 |
| 2022-01-20 | 18.15 | $18.11 | 21700 |
| 2022-01-19 | 18.13 | $18.15 | 8300 |
| 2022-01-18 | 18.10 | $18.15 | 7211 |
| 2022-01-14 | 18.07 | $18.05 | 4917 |
| 2022-01-13 | 18.06 | $18.31 | 3500 |
| 2022-01-12 | 17.98 | $18.24 | 4048 |
| 2022-01-11 | 17.91 | $18.18 | 5130 |
| 2022-01-10 | 17.83 | $17.80 | 15314 |
| 2022-01-07 | 17.83 | $17.96 | 8528 |
| 2022-01-06 | 17.78 | $17.74 | 9300 |
| 2022-01-05 | 17.78 | $17.63 | 10200 |
| 2022-01-04 | 17.80 | $18.02 | 8847 |
| 2022-01-03 | 17.74 | $17.93 | 2402 |
| 2021-12-31 | 17.69 | $18.13 | 33200 |
| 2021-12-30 | 17.59 | $17.97 | 5921 |
| 2021-12-29 | 17.50 | $17.89 | 8437 |
| 2021-12-28 | 17.42 | $17.63 | 14433 |
| 2021-12-27 | 17.38 | $17.75 | 11728 |
| 2021-12-23 | 17.31 | $17.76 | 2900 |
| 2021-12-22 | 17.22 | $17.67 | 20128 |
| 2021-12-21 | 17.14 | $17.44 | 5016 |
| 2021-12-20 | 17.10 | $17.10 | 5430 |
| 2021-12-17 | 17.12 | $17.42 | 12432 |
| 2021-12-16 | 17.08 | $17.35 | 3800 |
| 2021-12-15 | 17.05 | $17.22 | 4300 |
| 2021-12-14 | 17.05 | $17.03 | 4500 |
| 2021-12-13 | 17.08 | $17.21 | 7637 |
| 2021-12-10 | 17.08 | $17.24 | 4400 |
| 2021-12-09 | 17.08 | $17.29 | 64200 |
| 2021-12-08 | 17.08 | $17.39 | 6000 |
| 2021-12-07 | 17.05 | $17.34 | 43000 |
| 2021-12-06 | 17.03 | $17.11 | 6914 |
| 2021-12-03 | 17.05 | $16.71 | 4200 |
| 2021-12-02 | 17.17 | $16.61 | 4700 |
| 2021-12-01 | 17.33 | $16.41 | 17700 |
| 2021-11-30 | 17.55 | $16.64 | 42800 |
| 2021-11-29 | 17.77 | $17.30 | 13102 |
| 2021-11-26 | 17.88 | $17.47 | 24400 |
| 2021-11-24 | 17.98 | $17.69 | 600 |
| 2021-11-23 | 18.04 | $17.74 | 1424 |
| 2021-11-22 | 18.11 | $17.85 | 24313 |
| 2021-11-19 | 18.16 | $18.04 | 38123 |
| 2021-11-18 | 18.18 | $18.05 | 3121 |
| 2021-11-17 | 18.21 | $17.96 | 30600 |
| 2021-11-16 | 18.25 | $18.13 | 3100 |
| 2021-11-15 | 18.26 | $18.16 | 11340 |
| 2021-11-12 | 18.27 | $18.05 | 1600 |
| 2021-11-11 | 18.31 | $18.00 | 35400 |
| 2021-11-10 | 18.36 | $18.29 | 16800 |
| 2021-11-09 | 18.35 | $18.37 | 3200 |
| 2021-11-08 | 18.33 | $18.29 | 8738 |
| 2021-11-05 | 18.32 | $18.41 | 7708 |
| 2021-11-04 | 18.28 | $18.35 | 5400 |
| 2021-11-03 | 18.25 | $18.31 | 12400 |
| 2021-11-02 | 18.22 | $18.04 | 14600 |
| 2021-11-01 | 18.24 | $18.07 | 9800 |
| 2021-10-29 | 18.25 | $17.99 | 1804 |
| 2021-10-28 | 18.28 | $18.15 | 4329 |
| 2021-10-27 | 18.29 | $18.16 | 7346 |
| 2021-10-26 | 18.29 | $18.27 | 3421 |
| 2021-10-25 | 18.27 | $18.29 | 2800 |
| 2021-10-22 | 18.23 | $18.29 | 11900 |
| 2021-10-21 | 18.20 | $18.40 | 27808 |
| 2021-10-20 | 18.13 | $18.53 | 14700 |
| 2021-10-19 | 18.02 | $18.28 | 4300 |
| 2021-10-18 | 17.94 | $18.27 | 18312 |
| 2021-10-15 | 17.86 | $18.23 | 30237 |
| 2021-10-14 | 17.77 | $18.17 | 28800 |
| 2021-10-13 | 17.67 | $18.06 | 3500 |
| 2021-10-12 | 17.59 | $17.90 | 5521 |
| 2021-10-11 | 17.52 | $17.99 | 1500 |
| 2021-10-08 | 17.42 | $17.83 | 3902 |
| 2021-10-07 | 17.35 | $17.63 | 2015 |
| 2021-10-06 | 17.30 | $17.37 | 4122 |
| 2021-10-05 | 17.30 | $17.39 | 4000 |
| 2021-10-04 | 17.30 | $17.32 | 4800 |
| 2021-10-01 | 17.31 | $17.30 | 3248 |
| 2021-09-30 | 17.34 | $17.10 | 6121 |
| 2021-09-29 | 17.40 | $16.96 | 35129 |
| 2021-09-28 | 17.51 | $17.06 | 54902 |
| 2021-09-27 | 17.62 | $17.44 | 16421 |
| 2021-09-24 | 17.66 | $17.62 | 2035 |
| 2021-09-23 | 17.67 | $17.80 | 9000 |
| 2021-09-22 | 17.65 | $17.60 | 22400 |
| 2021-09-21 | 17.66 | $17.46 | 3115 |
| 2021-09-20 | 17.71 | $17.27 | 8808 |
| 2021-09-17 | 17.80 | $17.73 | 9516 |
| 2021-09-16 | 17.81 | $17.80 | 3200 |
| 2021-09-15 | 17.81 | $17.90 | 20900 |
| 2021-09-14 | 17.79 | $17.83 | 2503 |
| 2021-09-13 | 17.78 | $17.82 | 9908 |
| 2021-09-10 | 17.77 | $17.87 | 9200 |
| 2021-09-09 | 17.74 | $17.91 | 1300 |
| 2021-09-08 | 17.70 | $17.72 | 4807 |
| 2021-09-07 | 17.70 | $17.68 | 4200 |
| 2021-09-03 | 17.71 | $18.02 | 2548 |
| 2021-09-02 | 17.64 | $17.93 | 6900 |
| 2021-09-01 | 17.59 | $17.79 | 6000 |
| 2021-08-31 | 17.55 | $17.80 | 40100 |
| 2021-08-30 | 17.51 | $17.81 | 3318 |
| 2021-08-27 | 17.46 | $17.86 | 8539 |
| 2021-08-26 | 17.39 | $17.59 | 8148 |
| 2021-08-25 | 17.37 | $17.67 | 4200 |
| 2021-08-24 | 17.33 | $17.41 | 8221 |
| 2021-08-23 | 17.34 | $17.26 | 14000 |
| 2021-08-20 | 17.38 | $17.00 | 6420 |
| 2021-08-19 | 17.48 | $16.95 | 13700 |
| 2021-08-18 | 17.62 | $17.39 | 6122 |
| 2021-08-17 | 17.68 | $17.29 | 10300 |
| 2021-08-16 | 17.78 | $17.53 | 12403 |
| 2021-08-13 | 17.84 | $17.64 | 13613 |
| 2021-08-12 | 17.89 | $17.85 | 3600 |
| 2021-08-11 | 17.90 | $17.94 | 10049 |
| 2021-08-10 | 17.89 | $17.72 | 4643 |
| 2021-08-09 | 17.93 | $17.86 | 4609 |
| 2021-08-06 | 17.95 | $18.03 | 25600 |
| 2021-08-05 | 17.93 | $17.91 | 8500 |
| 2021-08-04 | 17.94 | $17.75 | 7610 |
| 2021-08-03 | 17.98 | $17.83 | 9800 |
| 2021-08-02 | 18.02 | $18.30 | 16313 |
| 2021-07-30 | 17.95 | $18.03 | 5816 |
| 2021-07-29 | 17.94 | $18.03 | 6901 |
| 2021-07-28 | 17.92 | $17.97 | 2700 |
| 2021-07-27 | 17.92 | $17.92 | 8800 |
| 2021-07-26 | 17.92 | $17.96 | 6100 |
| 2021-07-23 | 17.92 | $17.84 | 11500 |
| 2021-07-22 | 17.94 | $17.68 | 5133 |
| 2021-07-21 | 17.99 | $18.00 | 3600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.15
2026-07-17
Close Price
$16.42
Vol: 44900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.44
Average
14.81
Maximum
20.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.15 | $16.42 | 44900 |
| 2026-07-16 | 16.06 | $16.29 | 13600 |
| 2026-07-15 | 15.99 | $16.05 | 66700 |
| 2026-07-14 | 15.98 | $16.07 | 20217 |
| 2026-07-13 | 15.97 | $16.02 | 22500 |
| 2026-07-10 | 15.97 | $15.86 | 79800 |
| 2026-07-09 | 16.02 | $15.97 | 73100 |
| 2026-07-08 | 16.05 | $16.19 | 5100 |
| 2026-07-07 | 16.01 | $16.18 | 34001 |
| 2026-07-06 | 15.97 | $16.03 | 221400 |
| 2026-07-02 | 15.97 | $16.09 | 134113 |
| 2026-07-01 | 15.95 | $15.90 | 631 |
| 2026-06-30 | 15.99 | $16.08 | 932332 |
| 2026-06-29 | 15.97 | $15.92 | 1 |
| 2026-06-26 | 16.01 | $15.92 | 1 |
| 2026-06-25 | 16.06 | $15.92 | 1 |
| 2026-06-24 | 16.11 | $15.92 | 11327 |
| 2026-06-23 | 16.18 | $15.92 | 388103 |
| 2026-06-22 | 16.25 | $15.96 | 322722 |
| 2026-06-18 | 16.34 | $16.11 | 7740 |
| 2026-06-17 | 16.39 | $16.34 | 11436 |
| 2026-06-16 | 16.37 | $16.43 | 15218 |
| 2026-06-15 | 16.33 | $16.27 | 25900 |
| 2026-06-12 | 16.31 | $16.55 | 3000 |
| 2026-06-11 | 16.21 | $16.25 | 5300 |
| 2026-06-10 | 16.17 | $16.25 | 5820 |
| 2026-06-09 | 16.13 | $16.30 | 15347 |
| 2026-06-08 | 16.05 | $16.07 | 1813 |
| 2026-06-05 | 16.03 | $16.19 | 6700 |
| 2026-06-04 | 15.97 | $15.91 | 5405 |
| 2026-06-03 | 15.98 | $15.89 | 11700 |
| 2026-06-02 | 16.00 | $16.04 | 15448 |
| 2026-06-01 | 15.97 | $15.88 | 21048 |
| 2026-05-29 | 15.98 | $15.99 | 6133 |
| 2026-05-28 | 15.96 | $16.11 | 14421 |
| 2026-05-27 | 15.89 | $16.02 | 5300 |
| 2026-05-26 | 15.83 | $15.89 | 46608 |
| 2026-05-22 | 15.80 | $15.98 | 27240 |
| 2026-05-21 | 15.74 | $15.92 | 25300 |
| 2026-05-20 | 15.68 | $15.47 | 32 |
| 2026-05-19 | 15.74 | $15.47 | 14900 |
| 2026-05-18 | 15.82 | $15.64 | 15232 |
| 2026-05-15 | 15.86 | $15.47 | 800 |
| 2026-05-14 | 15.95 | $15.63 | 1700 |
| 2026-05-13 | 16.02 | $15.48 | 18500 |
| 2026-05-12 | 16.14 | $15.80 | 15600 |
| 2026-05-11 | 16.18 | $15.93 | 11100 |
| 2026-05-08 | 16.18 | $15.98 | 11333 |
| 2026-05-07 | 16.15 | $15.97 | 8100 |
| 2026-05-06 | 16.12 | $16.11 | 20806 |
| 2026-05-05 | 16.03 | $15.90 | 27700 |
| 2026-05-04 | 15.98 | $16.00 | 4200 |
| 2026-05-01 | 15.88 | $15.72 | 901 |
| 2026-04-30 | 15.84 | $15.70 | 4711 |
| 2026-04-29 | 15.78 | $15.54 | 13500 |
| 2026-04-28 | 15.76 | $15.63 | 8247 |
| 2026-04-27 | 15.70 | $15.56 | 1636 |
| 2026-04-24 | 15.64 | $15.55 | 3502 |
| 2026-04-23 | 15.57 | $15.43 | 40100 |
| 2026-04-22 | 15.50 | $15.39 | 200 |
| 2026-04-21 | 15.43 | $15.39 | 6400 |
| 2026-04-20 | 15.33 | $15.46 | 5311 |
| 2026-04-17 | 15.19 | $15.65 | 10131 |
| 2026-04-16 | 14.94 | $15.50 | 9500 |
| 2026-04-15 | 14.68 | $14.97 | 620 |
| 2026-04-14 | 14.53 | $14.85 | 2902 |
| 2026-04-13 | 14.39 | $14.65 | 2800 |
| 2026-04-10 | 14.27 | $14.51 | 639 |
| 2026-04-09 | 14.17 | $14.35 | 1100 |
| 2026-04-08 | 14.10 | $14.56 | 710 |
| 2026-04-07 | 13.94 | $14.32 | 3000 |
| 2026-04-06 | 13.83 | $14.14 | 2300 |
| 2026-04-02 | 13.76 | $14.18 | 5500 |
| 2026-04-01 | 13.65 | $14.03 | 6128 |
| 2026-03-31 | 13.57 | $13.59 | 10900 |
| 2026-03-30 | 13.62 | $13.62 | 6600 |
| 2026-03-27 | 13.68 | $13.55 | 7500 |
| 2026-03-26 | 13.77 | $13.70 | 7100 |
| 2026-03-25 | 13.84 | $13.76 | 11200 |
| 2026-03-24 | 13.91 | $13.80 | 31120 |
| 2026-03-23 | 13.98 | $13.89 | 902 |
| 2026-03-20 | 14.04 | $13.94 | 7048 |
| 2026-03-19 | 14.10 | $13.87 | 10442 |
| 2026-03-18 | 14.20 | $14.42 | 100 |
| 2026-03-17 | 14.15 | $14.42 | 2300 |
| 2026-03-16 | 14.09 | $14.31 | 6900 |
| 2026-03-13 | 14.04 | $14.00 | 25613 |
| 2026-03-12 | 14.09 | $13.96 | 11032 |
| 2026-03-11 | 14.17 | $14.16 | 1201 |
| 2026-03-10 | 14.20 | $14.16 | 184700 |
| 2026-03-09 | 14.24 | $13.92 | 7200 |
| 2026-03-06 | 14.36 | $14.34 | 2600 |
| 2026-03-05 | 14.38 | $14.34 | 2600 |
| 2026-03-04 | 14.41 | $14.46 | 2600 |
| 2026-03-03 | 14.40 | $14.31 | 2600 |
| 2026-03-02 | 14.43 | $14.42 | 4142 |
| 2026-02-27 | 14.44 | $14.46 | 20036 |
| 2026-02-26 | 14.44 | $14.52 | 4506 |
| 2026-02-25 | 14.41 | $14.41 | 1721 |
| 2026-02-24 | 14.42 | $14.42 | 901 |
| 2026-02-23 | 14.42 | $14.43 | 4500 |
| 2026-02-20 | 14.42 | $14.29 | 17900 |
| 2026-02-19 | 14.47 | $14.25 | 4005 |
| 2026-02-18 | 14.54 | $14.42 | 13400 |
| 2026-02-17 | 14.56 | $14.61 | 2400 |
| 2026-02-13 | 14.53 | $14.39 | 210 |
| 2026-02-12 | 14.56 | $14.36 | 6100 |
| 2026-02-11 | 14.61 | $14.59 | 1107 |
| 2026-02-10 | 14.59 | $14.61 | 4400 |
| 2026-02-09 | 14.55 | $14.52 | 4200 |
| 2026-02-06 | 14.54 | $14.51 | 1900 |
| 2026-02-05 | 14.52 | $14.56 | 5900 |
| 2026-02-04 | 14.48 | $14.51 | 800 |
| 2026-02-03 | 14.45 | $14.17 | 640 |
| 2026-02-02 | 14.51 | $14.39 | 904 |
| 2026-01-30 | 14.52 | $14.32 | 3800 |
| 2026-01-29 | 14.54 | $14.52 | 2625 |
| 2026-01-28 | 14.50 | $14.22 | 5506 |
| 2026-01-27 | 14.54 | $14.45 | 949 |
| 2026-01-26 | 14.52 | $14.46 | 63200 |
| 2026-01-23 | 14.49 | $14.59 | 826 |
| 2026-01-22 | 14.40 | $14.32 | 400 |
| 2026-01-21 | 14.37 | $14.16 | 300 |
| 2026-01-20 | 14.38 | $14.07 | 2129 |
| 2026-01-16 | 14.42 | $14.39 | 320 |
| 2026-01-15 | 14.37 | $14.39 | 900 |
| 2026-01-14 | 14.29 | $14.33 | 22400 |
| 2026-01-13 | 14.22 | $14.41 | 4841 |
| 2026-01-12 | 14.10 | $14.36 | 11200 |
| 2026-01-09 | 13.96 | $14.10 | 812 |
| 2026-01-08 | 13.88 | $13.99 | 22043 |
| 2026-01-07 | 13.80 | $13.74 | 1600 |
| 2026-01-06 | 13.79 | $13.84 | 2400 |
| 2026-01-05 | 13.74 | $13.85 | 1805 |
| 2026-01-02 | 13.68 | $13.66 | 3300 |
| 2025-12-31 | 13.66 | $13.61 | 5342 |
| 2025-12-30 | 13.65 | $13.70 | 8800 |
| 2025-12-29 | 13.60 | $13.65 | 69515 |
| 2025-12-26 | 13.56 | $13.60 | 2700 |
| 2025-12-24 | 13.53 | $13.55 | 1100 |
| 2025-12-23 | 13.51 | $13.57 | 5700 |
| 2025-12-22 | 13.47 | $13.56 | 2600 |
| 2025-12-19 | 13.42 | $13.53 | 4631 |
| 2025-12-18 | 13.38 | $13.56 | 3544 |
| 2025-12-17 | 13.31 | $13.40 | 1100 |
| 2025-12-16 | 13.29 | $13.46 | 6709 |
| 2025-12-15 | 13.23 | $13.35 | 1614 |
| 2025-12-12 | 13.20 | $13.28 | 836 |
| 2025-12-11 | 13.19 | $13.27 | 316 |
| 2025-12-10 | 13.18 | $13.20 | 1103 |
| 2025-12-09 | 13.19 | $13.18 | — |
| 2025-12-08 | 13.22 | $13.18 | 12603 |
| 2025-12-05 | 13.24 | $13.13 | 5009 |
| 2025-12-04 | 13.29 | $13.15 | 15841 |
| 2025-12-03 | 13.35 | $13.20 | 8137 |
| 2025-12-02 | 13.40 | $13.25 | 200 |
| 2025-12-01 | 13.45 | $13.47 | 12100 |
| 2025-11-28 | 13.44 | $13.56 | 11100 |
| 2025-11-26 | 13.40 | $13.49 | 6200 |
| 2025-11-25 | 13.37 | $13.48 | 10600 |
| 2025-11-24 | 13.34 | $13.37 | 12900 |
| 2025-11-21 | 13.34 | $13.44 | 19800 |
| 2025-11-20 | 13.32 | $13.30 | 11847 |
| 2025-11-19 | 13.34 | $13.47 | 1900 |
| 2025-11-18 | 13.30 | $13.55 | 68100 |
| 2025-11-17 | 13.24 | $13.30 | 10000 |
| 2025-11-14 | 13.24 | $13.30 | 548 |
| 2025-11-13 | 13.25 | $13.15 | 3700 |
| 2025-11-12 | 13.30 | $13.44 | 1732 |
| 2025-11-11 | 13.28 | $13.46 | 3149 |
| 2025-11-10 | 13.25 | $13.40 | 5316 |
| 2025-11-07 | 13.23 | $13.23 | 3421 |
| 2025-11-06 | 13.27 | $13.26 | 2040 |
| 2025-11-05 | 13.30 | $13.22 | 12600 |
| 2025-11-04 | 13.36 | $13.09 | 5133 |
| 2025-11-03 | 13.47 | $13.31 | 2516 |
| 2025-10-31 | 13.53 | $13.25 | 743 |
| 2025-10-30 | 13.63 | $13.40 | 3401 |
| 2025-10-29 | 13.71 | $13.45 | 1600 |
| 2025-10-28 | 13.78 | $13.75 | 633 |
| 2025-10-27 | 13.78 | $13.97 | 3711 |
| 2025-10-24 | 13.70 | $13.94 | 632522 |
| 2025-10-23 | 13.61 | $13.89 | 37217 |
| 2025-10-22 | 13.53 | $13.83 | 9620 |
| 2025-10-21 | 13.44 | $13.57 | 4200 |
| 2025-10-20 | 13.41 | $13.46 | 206223 |
| 2025-10-17 | 13.41 | $13.44 | 8125 |
| 2025-10-16 | 13.43 | $13.49 | 301 |
| 2025-10-15 | 13.43 | $13.38 | — |
| 2025-10-14 | 13.46 | $13.38 | 375800 |
| 2025-10-13 | 13.51 | $13.41 | 300 |
| 2025-10-10 | 13.55 | $13.41 | 1.2M |
| 2025-10-09 | 13.61 | $13.52 | 407 |
| 2025-10-08 | 13.64 | $13.59 | 4821 |
| 2025-10-07 | 13.66 | $13.57 | 12103 |
| 2025-10-06 | 13.68 | $13.70 | 1346 |
| 2025-10-03 | 13.67 | $13.71 | 1229 |
| 2025-10-02 | 13.66 | $13.61 | 9900 |
| 2025-10-01 | 13.67 | $13.57 | 11309 |
| 2025-09-30 | 13.70 | $13.60 | 1700 |
| 2025-09-29 | 13.72 | $13.56 | 1500 |
| 2025-09-26 | 13.75 | $13.55 | 12900 |
| 2025-09-25 | 13.80 | $13.50 | 8100 |
| 2025-09-24 | 13.87 | $13.62 | 12800 |
| 2025-09-23 | 13.92 | $13.78 | 4946 |
| 2025-09-22 | 13.91 | $13.76 | 25117 |
| 2025-09-19 | 13.92 | $13.97 | 55019 |
| 2025-09-18 | 13.85 | $13.75 | 800 |
| 2025-09-17 | 13.83 | $13.83 | 4700 |
| 2025-09-16 | 13.78 | $13.85 | 3800 |
| 2025-09-15 | 13.71 | $13.80 | 13100 |
| 2025-09-12 | 13.64 | $13.78 | 1517 |
| 2025-09-11 | 13.55 | $13.67 | 11500 |
| 2025-09-10 | 13.48 | $13.50 | 3400 |
| 2025-09-09 | 13.44 | $13.40 | 2022 |
| 2025-09-08 | 13.43 | $13.44 | 400 |
| 2025-09-05 | 13.40 | $13.48 | 2027 |
| 2025-09-04 | 13.34 | $13.35 | 1332 |
| 2025-09-03 | 13.31 | $13.28 | 225805 |
| 2025-09-02 | 13.29 | $13.24 | 4000 |
| 2025-08-29 | 13.29 | $13.42 | 3948 |
| 2025-08-28 | 13.22 | $13.29 | 3200 |
| 2025-08-27 | 13.17 | $13.29 | 1824 |
| 2025-08-26 | 13.12 | $13.14 | 12300 |
| 2025-08-25 | 13.10 | $13.16 | 52200 |
| 2025-08-22 | 13.06 | $13.29 | 1739 |
| 2025-08-21 | 12.98 | $13.04 | 606 |
| 2025-08-20 | 12.96 | $13.05 | 1744 |
| 2025-08-19 | 12.93 | $13.06 | 13200 |
| 2025-08-18 | 12.89 | $12.91 | 7627 |
| 2025-08-15 | 12.89 | $13.00 | 1700 |
| 2025-08-14 | 12.86 | $12.94 | 603 |
| 2025-08-13 | 12.85 | $12.95 | 900 |
| 2025-08-12 | 12.83 | $12.86 | 700 |
| 2025-08-11 | 12.84 | $12.80 | 5043 |
| 2025-08-08 | 12.87 | $12.87 | 1400 |
| 2025-08-07 | 12.88 | $12.91 | 200 |
| 2025-08-06 | 12.88 | $12.96 | 3200 |
| 2025-08-05 | 12.87 | $12.87 | 3400 |
| 2025-08-04 | 12.88 | $12.85 | 10300 |
| 2025-08-01 | 12.90 | $12.70 | 9800 |
| 2025-07-31 | 12.98 | $12.81 | 8600 |
| 2025-07-30 | 13.04 | $13.03 | 9100 |
| 2025-07-29 | 13.04 | $12.98 | 7031 |
| 2025-07-28 | 13.06 | $12.87 | 60049 |
| 2025-07-25 | 13.12 | $13.01 | 23235 |
| 2025-07-24 | 13.14 | $13.13 | 1822 |
| 2025-07-23 | 13.13 | $13.19 | 4800 |
| 2025-07-22 | 13.09 | $13.20 | 1900 |
| 2025-07-21 | 13.04 | $13.10 | 4248 |
| 2025-07-18 | 13.02 | $12.94 | 2900 |
| 2025-07-17 | 13.03 | $13.06 | 17035 |
| 2025-07-16 | 13.02 | $13.08 | 10919 |
| 2025-07-15 | 12.99 | $13.04 | 9200 |
| 2025-07-14 | 12.96 | $13.00 | 6620 |
| 2025-07-11 | 12.94 | $12.87 | 4500 |
| 2025-07-10 | 12.96 | $12.91 | 45113 |
| 2025-07-09 | 12.97 | $12.82 | 2100 |
| 2025-07-08 | 13.01 | $12.82 | 2211 |
| 2025-07-07 | 13.06 | $13.11 | 10800 |
| 2025-07-03 | 13.02 | $13.08 | 9930 |
| 2025-07-02 | 12.98 | $13.04 | 3600 |
| 2025-07-01 | 12.95 | $13.00 | 934 |
| 2025-06-30 | 12.92 | $13.02 | 3326 |
| 2025-06-27 | 12.87 | $12.86 | 16300 |
| 2025-06-26 | 12.86 | $12.84 | 20314 |
| 2025-06-25 | 12.86 | $12.71 | 23506 |
| 2025-06-24 | 12.90 | $12.76 | 600 |
| 2025-06-23 | 12.93 | $12.81 | 3500 |
| 2025-06-20 | 12.94 | $12.80 | 700 |
| 2025-06-18 | 12.96 | $12.91 | 1200 |
| 2025-06-17 | 12.95 | $12.77 | 4628 |
| 2025-06-16 | 12.98 | $12.93 | 900 |
| 2025-06-13 | 12.96 | $12.90 | 4335 |
| 2025-06-12 | 12.94 | $12.99 | 3600 |
| 2025-06-11 | 12.89 | $12.93 | 205 |
| 2025-06-10 | 12.84 | $12.99 | 1532 |
| 2025-06-09 | 12.77 | $12.88 | 14200 |
| 2025-06-06 | 12.70 | $12.68 | 8500 |
| 2025-06-05 | 12.69 | $12.67 | 1000 |
| 2025-06-04 | 12.67 | $12.55 | 1033 |
| 2025-06-03 | 12.68 | $12.57 | 17000 |
| 2025-06-02 | 12.70 | $12.70 | 6200 |
| 2025-05-30 | 12.66 | $12.62 | 300 |
| 2025-05-29 | 12.65 | $12.75 | 6100 |
| 2025-05-28 | 12.59 | $12.60 | 235037 |
| 2025-05-27 | 12.56 | $12.72 | 9006 |
| 2025-05-23 | 12.49 | $12.48 | 240701 |
| 2025-05-22 | 12.48 | $12.35 | 69430 |
| 2025-05-21 | 12.50 | $12.27 | 13629 |
| 2025-05-20 | 12.55 | $12.30 | 6600 |
| 2025-05-19 | 12.61 | $12.72 | 300 |
| 2025-05-16 | 12.53 | $12.66 | 7615 |
| 2025-05-15 | 12.46 | $12.40 | 500 |
| 2025-05-14 | 12.46 | $12.39 | 5400 |
| 2025-05-13 | 12.46 | $12.47 | 9337 |
| 2025-05-12 | 12.42 | $12.43 | 1000 |
| 2025-05-09 | 12.40 | $12.30 | 6429 |
| 2025-05-08 | 12.40 | $12.12 | 7642 |
| 2025-05-07 | 12.47 | $12.29 | 5700 |
| 2025-05-06 | 12.49 | $12.36 | 4202 |
| 2025-05-05 | 12.49 | $12.30 | 5332 |
| 2025-05-02 | 12.51 | $12.50 | 717 |
| 2025-05-01 | 12.47 | $12.54 | 6200 |
| 2025-04-30 | 12.40 | $12.37 | 713 |
| 2025-04-29 | 12.37 | $12.44 | 32217 |
| 2025-04-28 | 12.31 | $12.36 | 38000 |
| 2025-04-25 | 12.26 | $12.39 | 85215 |
| 2025-04-24 | 12.19 | $12.27 | 135025 |
| 2025-04-23 | 12.15 | $12.36 | 8100 |
| 2025-04-22 | 12.06 | $12.43 | 22500 |
| 2025-04-21 | 11.93 | $12.17 | 50200 |
| 2025-04-17 | 11.86 | $12.35 | 32307 |
| 2025-04-16 | 11.72 | $12.12 | 7400 |
| 2025-04-15 | 11.62 | $12.05 | 51028 |
| 2025-04-14 | 11.53 | $11.94 | 34300 |
| 2025-04-11 | 11.46 | $11.74 | 1000 |
| 2025-04-10 | 11.44 | $11.60 | 8000 |
| 2025-04-09 | 11.47 | $11.78 | 27800 |
| 2025-04-08 | 11.45 | $11.25 | 19142 |
| 2025-04-07 | 11.60 | $11.53 | 21400 |
| 2025-04-04 | 11.71 | $11.63 | 4800 |
| 2025-04-03 | 11.81 | $12.10 | 10819 |
| 2025-04-02 | 11.80 | $12.05 | 5000 |
| 2025-04-01 | 11.80 | $12.05 | 28645 |
| 2025-03-31 | 11.80 | $11.91 | 12537 |
| 2025-03-28 | 11.86 | $11.98 | 14131 |
| 2025-03-27 | 11.92 | $12.04 | 23631 |
| 2025-03-26 | 11.98 | $12.00 | 87423 |
| 2025-03-25 | 12.08 | $12.11 | 89710 |
| 2025-03-24 | 12.16 | $12.01 | 229200 |
| 2025-03-21 | 12.30 | $11.99 | 252814 |
| 2025-03-20 | 12.48 | $12.28 | 158424 |
| 2025-03-19 | 12.62 | $12.31 | 210637 |
| 2025-03-18 | 12.77 | $12.49 | 203600 |
| 2025-03-17 | 12.91 | $12.92 | 91600 |
| 2025-03-14 | 12.95 | $12.89 | 94200 |
| 2025-03-13 | 13.01 | $12.76 | 33700 |
| 2025-03-12 | 13.12 | $12.99 | 8412 |
| 2025-03-11 | 13.18 | $12.76 | 11613 |
| 2025-03-10 | 13.34 | $12.86 | 172400 |
| 2025-03-07 | 13.49 | $13.41 | 31700 |
| 2025-03-06 | 13.50 | $13.46 | 18915 |
| 2025-03-05 | 13.50 | $13.28 | 64642 |
| 2025-03-04 | 13.55 | $12.96 | 100000 |
| 2025-03-03 | 13.71 | $13.27 | 51316 |
| 2025-02-28 | 13.81 | $13.40 | 51412 |
| 2025-02-27 | 13.88 | $13.51 | 35900 |
| 2025-02-26 | 13.93 | $13.97 | 17000 |
| 2025-02-25 | 13.83 | $13.95 | 95300 |
| 2025-02-24 | 13.72 | $13.75 | 100709 |
| 2025-02-21 | 13.64 | $13.72 | 51642 |
| 2025-02-20 | 13.54 | $13.73 | 41140 |
| 2025-02-19 | 13.42 | $13.74 | 96225 |
| 2025-02-18 | 13.27 | $13.31 | 52000 |
| 2025-02-14 | 13.22 | $13.30 | 38200 |
| 2025-02-13 | 13.15 | $13.32 | 30446 |
| 2025-02-12 | 13.07 | $13.01 | 30000 |
| 2025-02-11 | 13.06 | $13.01 | 34311 |
| 2025-02-10 | 13.05 | $13.08 | 40634 |
| 2025-02-07 | 13.01 | $13.09 | 38600 |
| 2025-02-06 | 12.96 | $13.15 | 2001 |
| 2025-02-05 | 12.88 | $13.25 | 800 |
| 2025-02-04 | 12.75 | $12.79 | 21500 |
| 2025-02-03 | 12.73 | $12.46 | 42400 |
| 2025-01-31 | 12.82 | $12.73 | 161020 |
| 2025-01-30 | 12.84 | $12.86 | 116500 |
| 2025-01-29 | 12.82 | $12.68 | 139100 |
| 2025-01-28 | 12.86 | $12.93 | 44103 |
| 2025-01-27 | 12.83 | $13.07 | 72200 |
| 2025-01-24 | 12.74 | $12.75 | 3849 |
| 2025-01-23 | 12.74 | $12.71 | 52614 |
| 2025-01-22 | 12.75 | $12.65 | 10839 |
| 2025-01-21 | 12.78 | $12.76 | 87516 |
| 2025-01-17 | 12.79 | $12.64 | 51800 |
| 2025-01-16 | 12.83 | $12.83 | 9940 |
| 2025-01-15 | 12.83 | $13.05 | 89400 |
| 2025-01-14 | 12.75 | $12.76 | 4235 |
| 2025-01-13 | 12.75 | $12.73 | 179720 |
| 2025-01-10 | 12.77 | $12.72 | 159500 |
| 2025-01-08 | 12.79 | $12.96 | 94300 |
| 2025-01-07 | 12.74 | $12.83 | 118940 |
| 2025-01-06 | 12.72 | $12.94 | 29142 |
| 2025-01-03 | 12.66 | $12.86 | 4519 |
| 2025-01-02 | 12.62 | $12.80 | 56900 |
| 2024-12-31 | 12.60 | $12.70 | 32635 |
| 2024-12-30 | 12.60 | $12.68 | 66516 |
| 2024-12-27 | 12.62 | $12.72 | 9449 |
| 2024-12-26 | 12.63 | $12.65 | 12400 |
| 2024-12-24 | 12.66 | $12.73 | 1024 |
| 2024-12-23 | 12.69 | $12.71 | 145300 |
| 2024-12-20 | 12.73 | $12.83 | 113849 |
| 2024-12-19 | 12.74 | $12.60 | 65800 |
| 2024-12-18 | 12.83 | $12.78 | 234400 |
| 2024-12-17 | 12.90 | $13.07 | 5237 |
| 2024-12-16 | 12.88 | $12.86 | 17517 |
| 2024-12-13 | 12.94 | $12.87 | 7920 |
| 2024-12-12 | 13.00 | $13.00 | 195900 |
| 2024-12-11 | 13.04 | $13.02 | 81816 |
| 2024-12-10 | 13.09 | $12.88 | 92500 |
| 2024-12-09 | 13.20 | $12.97 | 90400 |
| 2024-12-06 | 13.31 | $13.15 | 27000 |
| 2024-12-05 | 13.38 | $13.40 | 60200 |
| 2024-12-04 | 13.40 | $13.44 | 49707 |
| 2024-12-03 | 13.40 | $13.43 | 23800 |
| 2024-12-02 | 13.41 | $13.47 | 53140 |
| 2024-11-29 | 13.42 | $13.58 | 229500 |
| 2024-11-27 | 13.39 | $13.32 | 4400 |
| 2024-11-26 | 13.44 | $13.22 | 5620 |
| 2024-11-25 | 13.54 | $13.79 | 57500 |
| 2024-11-22 | 13.48 | $13.62 | 12423 |
| 2024-11-21 | 13.47 | $13.71 | 25500 |
| 2024-11-20 | 13.42 | $13.45 | 28028 |
| 2024-11-19 | 13.45 | $13.60 | 32000 |
| 2024-11-18 | 13.44 | $13.62 | 2800 |
| 2024-11-15 | 13.43 | $13.55 | 18700 |
| 2024-11-14 | 13.45 | $13.59 | 27140 |
| 2024-11-13 | 13.45 | $13.68 | 75505 |
| 2024-11-12 | 13.44 | $13.54 | 5300 |
| 2024-11-11 | 13.47 | $13.64 | 29014 |
| 2024-11-08 | 13.48 | $13.62 | 8632 |
| 2024-11-07 | 13.50 | $13.80 | 41500 |
| 2024-11-06 | 13.48 | $13.57 | 95249 |
| 2024-11-05 | 13.52 | $13.74 | 15900 |
| 2024-11-04 | 13.54 | $13.58 | 15600 |
| 2024-11-01 | 13.61 | $13.45 | 4516 |
| 2024-10-31 | 13.74 | $13.70 | 66900 |
| 2024-10-30 | 13.82 | $13.81 | 23200 |
| 2024-10-29 | 13.90 | $13.80 | 15802 |
| 2024-10-28 | 13.99 | $13.97 | 25344 |
| 2024-10-25 | 14.06 | $13.91 | 73647 |
| 2024-10-24 | 14.17 | $14.22 | 41647 |
| 2024-10-23 | 14.20 | $14.38 | 2350 |
| 2024-10-22 | 14.20 | $14.38 | 40419 |
| 2024-10-21 | 14.19 | $14.17 | 23300 |
| 2024-10-18 | 14.26 | $14.37 | 5800 |
| 2024-10-17 | 14.28 | $14.39 | 61006 |
| 2024-10-16 | 14.30 | $14.51 | 24749 |
| 2024-10-15 | 14.28 | $14.31 | 14713 |
| 2024-10-14 | 14.33 | $14.57 | 700 |
| 2024-10-11 | 14.32 | $14.14 | 6108 |
| 2024-10-10 | 14.43 | $14.05 | 12800 |
| 2024-10-09 | 14.60 | $14.17 | 50512 |
| 2024-10-08 | 14.78 | $14.30 | 88700 |
| 2024-10-07 | 14.95 | $14.49 | 31000 |
| 2024-10-04 | 15.09 | $14.66 | 19549 |
| 2024-10-03 | 15.21 | $14.64 | 17519 |
| 2024-10-02 | 15.35 | $15.17 | 34100 |
| 2024-10-01 | 15.36 | $15.17 | 44716 |
| 2024-09-30 | 15.36 | $15.05 | 76900 |
| 2024-09-27 | 15.40 | $15.16 | 127900 |
| 2024-09-26 | 15.40 | $15.11 | 2605 |
| 2024-09-25 | 15.40 | $15.08 | 6949 |
| 2024-09-24 | 15.42 | $15.30 | 3922 |
| 2024-09-23 | 15.35 | $15.22 | 2716 |
| 2024-09-20 | 15.29 | $15.16 | 11600 |
| 2024-09-19 | 15.23 | $15.11 | 100300 |
| 2024-09-18 | 15.15 | $14.98 | 6200 |
| 2024-09-17 | 15.10 | $14.99 | 87300 |
| 2024-09-16 | 15.02 | $15.07 | 169600 |
| 2024-09-13 | 14.89 | $15.28 | 243346 |
| 2024-09-12 | 14.66 | $14.70 | 3500 |
| 2024-09-11 | 14.55 | $14.57 | 1814 |
| 2024-09-10 | 14.46 | $14.39 | 7400 |
| 2024-09-09 | 14.39 | $14.31 | 5506 |
| 2024-09-06 | 14.32 | $14.15 | 17400 |
| 2024-09-05 | 14.29 | $14.33 | 7700 |
| 2024-09-04 | 14.18 | $14.31 | 4900 |
| 2024-09-03 | 14.05 | $13.72 | 857200 |
| 2024-08-30 | 14.07 | $14.06 | 1.7M |
| 2024-08-29 | 13.98 | $14.04 | 1444 |
| 2024-08-28 | 13.88 | $14.21 | 96548 |
| 2024-08-27 | 13.69 | $14.24 | 19941 |
| 2024-08-26 | 13.44 | $13.87 | 13800 |
| 2024-08-23 | 13.25 | $13.65 | 7212 |
| 2024-08-22 | 13.09 | $13.25 | 14004 |
| 2024-08-21 | 13.02 | $13.24 | 61000 |
| 2024-08-20 | 12.93 | $13.10 | 103900 |
| 2024-08-19 | 12.87 | $13.07 | 14700 |
| 2024-08-16 | 12.81 | $12.90 | 15639 |
| 2024-08-15 | 12.78 | $12.86 | 69903 |
| 2024-08-14 | 12.76 | $12.70 | 35719 |
| 2024-08-13 | 12.79 | $12.68 | 63700 |
| 2024-08-12 | 12.83 | $12.72 | 16600 |
| 2024-08-09 | 12.86 | $12.72 | 31809 |
| 2024-08-08 | 12.91 | $12.77 | 114127 |
| 2024-08-07 | 12.94 | $12.91 | 27440 |
| 2024-08-06 | 12.94 | $12.86 | 52200 |
| 2024-08-05 | 12.95 | $12.55 | 2200 |
| 2024-08-02 | 13.07 | $12.72 | 66812 |
| 2024-08-01 | 13.15 | $12.95 | 9718 |
| 2024-07-31 | 13.17 | $12.98 | 101700 |
| 2024-07-30 | 13.18 | $13.11 | 2003 |
| 2024-07-29 | 13.15 | $12.98 | 6200 |
| 2024-07-26 | 13.16 | $13.06 | 114815 |
| 2024-07-25 | 13.13 | $13.02 | 2300 |
| 2024-07-24 | 13.11 | $13.14 | 36027 |
| 2024-07-23 | 13.04 | $13.09 | 19400 |
| 2024-07-22 | 12.97 | $12.95 | 45215 |
| 2024-07-19 | 12.92 | $12.79 | 38600 |
| 2024-07-18 | 12.92 | $12.78 | 101645 |
| 2024-07-17 | 12.91 | $13.03 | 25149 |
| 2024-07-16 | 12.81 | $12.91 | 6747 |
| 2024-07-15 | 12.73 | $12.95 | 45200 |
| 2024-07-12 | 12.62 | $12.86 | 75039 |
| 2024-07-11 | 12.51 | $12.73 | 65735 |
| 2024-07-10 | 12.41 | $12.45 | 47032 |
| 2024-07-09 | 12.38 | $12.41 | 17508 |
| 2024-07-08 | 12.36 | $12.51 | 43826 |
| 2024-07-05 | 12.30 | $12.49 | 1636 |
| 2024-07-03 | 12.24 | $12.54 | 1233 |
| 2024-07-02 | 12.14 | $12.40 | 152600 |
| 2024-07-01 | 12.07 | $12.33 | 700 |
| 2024-06-28 | 12.01 | $12.26 | 387900 |
| 2024-06-27 | 11.97 | $12.08 | 400500 |
| 2024-06-26 | 11.97 | $11.90 | 14226 |
| 2024-06-25 | 12.03 | $12.21 | 10121 |
| 2024-06-24 | 12.01 | $12.30 | 59548 |
| 2024-06-21 | 11.97 | $11.93 | 134600 |
| 2024-06-20 | 12.03 | $12.02 | 35941 |
| 2024-06-18 | 12.09 | $12.00 | 79900 |
| 2024-06-17 | 12.16 | $12.02 | 37634 |
| 2024-06-14 | 12.25 | $12.17 | 19700 |
| 2024-06-13 | 12.32 | $12.24 | 38400 |
| 2024-06-12 | 12.38 | $12.26 | 34628 |
| 2024-06-11 | 12.45 | $12.23 | 135211 |
| 2024-06-10 | 12.54 | $12.37 | 105102 |
| 2024-06-07 | 12.62 | $12.42 | 38703 |
| 2024-06-06 | 12.70 | $12.93 | 250100 |
| 2024-06-05 | 12.63 | $12.73 | 24800 |
| 2024-06-04 | 12.61 | $12.73 | 46818 |
| 2024-06-03 | 12.60 | $12.76 | 50042 |
| 2024-05-31 | 12.57 | $12.65 | 128300 |
| 2024-05-30 | 12.57 | $12.43 | 40300 |
| 2024-05-29 | 12.64 | $12.24 | 2533 |
| 2024-05-28 | 12.80 | $12.57 | 2327 |
| 2024-05-24 | 12.88 | $12.84 | 23836 |
| 2024-05-23 | 12.89 | $12.74 | 9520 |
| 2024-05-22 | 12.94 | $12.95 | 81200 |
| 2024-05-21 | 12.94 | $12.82 | 4538 |
| 2024-05-20 | 12.98 | $13.10 | 1000 |
| 2024-05-17 | 12.93 | $12.89 | 51635 |
| 2024-05-16 | 12.95 | $13.02 | 53100 |
| 2024-05-15 | 12.92 | $13.10 | 38323 |
| 2024-05-14 | 12.87 | $12.84 | 53842 |
| 2024-05-13 | 12.89 | $12.87 | 64426 |
| 2024-05-10 | 12.90 | $12.98 | 30324 |
| 2024-05-09 | 12.88 | $13.03 | 69849 |
| 2024-05-08 | 12.84 | $12.72 | 101200 |
| 2024-05-07 | 12.90 | $12.93 | 63607 |
| 2024-05-06 | 12.90 | $13.14 | 34937 |
| 2024-05-03 | 12.84 | $13.06 | 8837 |
| 2024-05-02 | 12.79 | $13.13 | 53636 |
| 2024-05-01 | 12.70 | $12.67 | 9700 |
| 2024-04-30 | 12.75 | $12.70 | 25900 |
| 2024-04-29 | 12.81 | $12.86 | 28806 |
| 2024-04-26 | 12.83 | $12.88 | 533 |
| 2024-04-25 | 12.85 | $12.84 | 3900 |
| 2024-04-24 | 12.88 | $12.94 | 22302 |
| 2024-04-23 | 12.90 | $13.20 | 16617 |
| 2024-04-22 | 12.84 | $13.10 | 12100 |
| 2024-04-19 | 12.81 | $12.80 | 37729 |
| 2024-04-18 | 12.86 | $12.82 | 74041 |
| 2024-04-17 | 12.93 | $12.70 | 58329 |
| 2024-04-16 | 13.04 | $12.70 | 37845 |
| 2024-04-15 | 13.19 | $12.75 | 26600 |
| 2024-04-12 | 13.36 | $12.91 | 31123 |
| 2024-04-11 | 13.51 | $13.29 | 11823 |
| 2024-04-10 | 13.58 | $13.35 | 73400 |
| 2024-04-09 | 13.64 | $14.00 | 129500 |
| 2024-04-08 | 13.51 | $13.61 | 23947 |
| 2024-04-05 | 13.47 | $13.42 | 8200 |
| 2024-04-04 | 13.48 | $13.38 | 73700 |
| 2024-04-03 | 13.51 | $13.33 | 41300 |
| 2024-04-02 | 13.56 | $13.49 | 141216 |
| 2024-04-01 | 13.57 | $13.55 | 112400 |
| 2024-03-28 | 13.56 | $13.65 | 64700 |
| 2024-03-27 | 13.52 | $13.52 | 89300 |
| 2024-03-26 | 13.51 | $13.59 | 45300 |
| 2024-03-25 | 13.48 | $13.55 | 96332 |
| 2024-03-22 | 13.45 | $13.54 | 71605 |
| 2024-03-21 | 13.42 | $13.81 | 71600 |
| 2024-03-20 | 13.30 | $13.66 | 76141 |
| 2024-03-19 | 13.20 | $13.28 | 12049 |
| 2024-03-18 | 13.20 | $13.34 | 77448 |
| 2024-03-15 | 13.18 | $13.07 | 26700 |
| 2024-03-14 | 13.24 | $13.08 | 39331 |
| 2024-03-13 | 13.32 | $13.22 | 55500 |
| 2024-03-12 | 13.37 | $13.24 | 22936 |
| 2024-03-11 | 13.43 | $13.46 | 17100 |
| 2024-03-08 | 13.44 | $13.58 | 9811 |
| 2024-03-07 | 13.40 | $13.55 | 29200 |
| 2024-03-06 | 13.38 | $13.35 | 2300 |
| 2024-03-05 | 13.41 | $13.39 | 45900 |
| 2024-03-04 | 13.43 | $13.45 | 45300 |
| 2024-03-01 | 13.44 | $13.52 | 83925 |
| 2024-02-29 | 13.44 | $13.17 | 73318 |
| 2024-02-28 | 13.55 | $13.48 | 100203 |
| 2024-02-27 | 13.58 | $13.53 | 5217 |
| 2024-02-26 | 13.61 | $13.50 | 5700 |
| 2024-02-23 | 13.65 | $13.82 | 125006 |
| 2024-02-22 | 13.60 | $13.68 | 92733 |
| 2024-02-21 | 13.58 | $13.82 | 70942 |
| 2024-02-20 | 13.51 | $13.70 | 58800 |
| 2024-02-16 | 13.47 | $13.74 | 59600 |
| 2024-02-15 | 13.42 | $13.71 | 121400 |
| 2024-02-14 | 13.36 | $13.46 | 133400 |
| 2024-02-13 | 13.36 | $13.20 | 98408 |
| 2024-02-12 | 13.46 | $13.64 | 43517 |
| 2024-02-09 | 13.44 | $13.51 | 47824 |
| 2024-02-08 | 13.46 | $13.53 | 3145 |
| 2024-02-07 | 13.48 | $13.59 | 6900 |
| 2024-02-06 | 13.48 | $13.35 | 6900 |
| 2024-02-05 | 13.57 | $13.25 | 11118 |
| 2024-02-02 | 13.71 | $13.63 | 4900 |
| 2024-02-01 | 13.76 | $13.80 | 2232 |
| 2024-01-31 | 13.77 | $13.62 | 3800 |
| 2024-01-30 | 13.83 | $13.88 | 10227 |
| 2024-01-29 | 13.83 | $13.97 | 189726 |
| 2024-01-26 | 13.81 | $13.76 | 69200 |
| 2024-01-25 | 13.84 | $13.61 | 88306 |
| 2024-01-24 | 13.93 | $13.79 | 29100 |
| 2024-01-23 | 13.98 | $13.98 | 5300 |
| 2024-01-22 | 13.98 | $13.95 | 25700 |
| 2024-01-19 | 13.99 | $14.00 | 34718 |
| 2024-01-18 | 13.98 | $13.75 | 98025 |
| 2024-01-17 | 14.06 | $13.68 | 82300 |
| 2024-01-16 | 14.16 | $13.93 | 27548 |
| 2024-01-12 | 14.21 | $13.95 | 59815 |
| 2024-01-11 | 14.26 | $14.01 | 20500 |
| 2024-01-10 | 14.30 | $14.06 | 26544 |
| 2024-01-09 | 14.33 | $14.21 | 23525 |
| 2024-01-08 | 14.31 | $14.33 | 53900 |
| 2024-01-05 | 14.24 | $14.17 | 42200 |
| 2024-01-04 | 14.21 | $14.09 | 49315 |
| 2024-01-03 | 14.19 | $13.95 | 36300 |
| 2024-01-02 | 14.20 | $14.06 | 6225 |
| 2023-12-29 | 14.18 | $14.06 | 10940 |
| 2023-12-28 | 14.14 | $14.01 | 30428 |
| 2023-12-27 | 14.11 | $14.05 | 25942 |
| 2023-12-26 | 14.05 | $13.92 | 1300 |
| 2023-12-22 | 14.02 | $13.83 | 45839 |
| 2023-12-21 | 14.00 | $13.99 | 149700 |
| 2023-12-20 | 13.92 | $13.99 | 23111 |
| 2023-12-19 | 13.82 | $13.84 | 107937 |
| 2023-12-18 | 13.73 | $13.54 | 125400 |
| 2023-12-15 | 13.72 | $13.92 | 16035 |
| 2023-12-14 | 13.58 | $14.16 | 11300 |
| 2023-12-13 | 13.33 | $13.65 | 45643 |
| 2023-12-12 | 13.18 | $12.81 | 116521 |
| 2023-12-11 | 13.27 | $12.99 | 182800 |
| 2023-12-08 | 13.31 | $13.18 | 49739 |
| 2023-12-07 | 13.29 | $13.14 | 63412 |
| 2023-12-06 | 13.29 | $13.44 | 34243 |
| 2023-12-05 | 13.18 | $13.30 | 131500 |
| 2023-12-04 | 13.10 | $13.31 | 234500 |
| 2023-12-01 | 12.98 | $13.15 | 53200 |
| 2023-11-30 | 12.90 | $12.89 | 48800 |
| 2023-11-29 | 12.87 | $12.74 | 26938 |
| 2023-11-28 | 12.88 | $12.85 | 80340 |
| 2023-11-27 | 12.87 | $12.92 | 73200 |
| 2023-11-24 | 12.82 | $12.87 | 20200 |
| 2023-11-22 | 12.78 | $12.81 | 53000 |
| 2023-11-21 | 12.75 | $12.71 | 84400 |
| 2023-11-20 | 12.74 | $12.69 | 14800 |
| 2023-11-17 | 12.74 | $12.76 | 53700 |
| 2023-11-16 | 12.71 | $12.67 | 72500 |
| 2023-11-15 | 12.71 | $12.85 | 14948 |
| 2023-11-14 | 12.65 | $12.97 | 12844 |
| 2023-11-13 | 12.54 | $12.39 | 73200 |
| 2023-11-10 | 12.59 | $12.54 | 25800 |
| 2023-11-09 | 12.60 | $12.54 | 60609 |
| 2023-11-08 | 12.62 | $12.58 | 102400 |
| 2023-11-07 | 12.64 | $12.70 | 84419 |
| 2023-11-06 | 12.61 | $12.99 | 38926 |
| 2023-11-03 | 12.50 | $13.40 | 48100 |
| 2023-11-02 | 12.23 | $13.09 | 34709 |
| 2023-11-01 | 12.00 | $12.35 | 34111 |
| 2023-10-31 | 11.97 | $12.12 | 32342 |
| 2023-10-30 | 12.01 | $12.11 | 64900 |
| 2023-10-27 | 12.07 | $11.96 | 4100 |
| 2023-10-26 | 12.19 | $12.07 | 37938 |
| 2023-10-25 | 12.32 | $12.08 | 13800 |
| 2023-10-24 | 12.47 | $12.40 | 23218 |
| 2023-10-23 | 12.57 | $12.44 | 60627 |
| 2023-10-20 | 12.68 | $12.41 | 76500 |
| 2023-10-19 | 12.83 | $12.66 | 105700 |
| 2023-10-18 | 12.93 | $12.87 | 36500 |
| 2023-10-17 | 13.00 | $13.14 | 45339 |
| 2023-10-16 | 13.00 | $13.23 | 41942 |
| 2023-10-13 | 12.97 | $13.09 | 63900 |
| 2023-10-12 | 12.99 | $13.29 | 14702 |
| 2023-10-11 | 12.96 | $13.55 | 30437 |
| 2023-10-10 | 12.84 | $13.27 | 4100 |
| 2023-10-09 | 12.79 | $13.00 | 1000 |
| 2023-10-06 | 12.82 | $13.02 | 14922 |
| 2023-10-05 | 12.86 | $12.89 | 12310 |
| 2023-10-04 | 12.96 | $12.75 | 18100 |
| 2023-10-03 | 13.13 | $12.55 | 9600 |
| 2023-10-02 | 13.41 | $12.98 | 58400 |
| 2023-09-29 | 13.61 | $13.49 | 16941 |
| 2023-09-28 | 13.71 | $13.33 | 43449 |
| 2023-09-27 | 13.88 | $13.36 | 92200 |
| 2023-09-26 | 14.09 | $13.52 | 11600 |
| 2023-09-25 | 14.29 | $13.97 | 10500 |
| 2023-09-22 | 14.39 | $14.17 | 19409 |
| 2023-09-21 | 14.45 | $14.31 | 40824 |
| 2023-09-20 | 14.48 | $14.58 | 19100 |
| 2023-09-19 | 14.42 | $14.46 | 20721 |
| 2023-09-18 | 14.40 | $14.54 | 40400 |
| 2023-09-15 | 14.34 | $14.68 | 9020 |
| 2023-09-14 | 14.23 | $14.55 | 7000 |
| 2023-09-13 | 14.13 | $14.19 | 9337 |
| 2023-09-12 | 14.12 | $14.05 | 5900 |
| 2023-09-11 | 14.16 | $14.16 | 5500 |
| 2023-09-08 | 14.18 | $14.06 | 75800 |
| 2023-09-07 | 14.23 | $14.34 | 8600 |
| 2023-09-06 | 14.21 | $14.34 | 35535 |
| 2023-09-05 | 14.19 | $14.13 | 1641 |
| 2023-09-01 | 14.22 | $14.29 | 906 |
| 2023-08-31 | 14.22 | $14.35 | 131800 |
| 2023-08-30 | 14.20 | $14.47 | 200 |
| 2023-08-29 | 14.13 | $14.39 | 400 |
| 2023-08-28 | 14.09 | $14.30 | 1000 |
| 2023-08-25 | 14.06 | $14.19 | 621 |
| 2023-08-24 | 14.06 | $14.29 | 523 |
| 2023-08-23 | 14.04 | $14.26 | 2900 |
| 2023-08-22 | 14.03 | $14.03 | 8900 |
| 2023-08-21 | 14.09 | $14.02 | 4800 |
| 2023-08-18 | 14.17 | $14.05 | 4900 |
| 2023-08-17 | 14.26 | $14.22 | 1303 |
| 2023-08-16 | 14.33 | $14.18 | 1300 |
| 2023-08-15 | 14.42 | $14.21 | 316 |
| 2023-08-14 | 14.53 | $14.41 | 2411 |
| 2023-08-11 | 14.60 | $14.53 | 3309 |
| 2023-08-10 | 14.64 | $14.58 | 3100 |
| 2023-08-09 | 14.69 | $14.56 | 5400 |
| 2023-08-08 | 14.75 | $14.47 | 3403 |
| 2023-08-07 | 14.85 | $14.67 | 2419 |
| 2023-08-04 | 14.91 | $14.55 | 1730 |
| 2023-08-03 | 15.03 | $14.48 | 2100 |
| 2023-08-02 | 15.19 | $14.70 | 4202 |
| 2023-08-01 | 15.31 | $14.96 | 500 |
| 2023-07-31 | 15.38 | $15.22 | 2000 |
| 2023-07-28 | 15.37 | $15.08 | 1800 |
| 2023-07-27 | 15.40 | $15.32 | 3729 |
| 2023-07-26 | 15.36 | $15.41 | 2900 |
| 2023-07-25 | 15.27 | $15.44 | 1000 |
| 2023-07-24 | 15.15 | $15.34 | 1129 |
| 2023-07-21 | 15.04 | $15.14 | 12625 |
| 2023-07-20 | 14.96 | $15.12 | 2000 |
| 2023-07-19 | 14.87 | $15.01 | 5100 |
| 2023-07-18 | 14.79 | $14.87 | 2224 |
| 2023-07-17 | 14.73 | $15.00 | 6214 |
| 2023-07-14 | 14.62 | $14.88 | 3300 |
| 2023-07-13 | 14.53 | $14.88 | 400 |
| 2023-07-12 | 14.41 | $14.75 | 153800 |
| 2023-07-11 | 14.32 | $14.45 | 5403 |
| 2023-07-10 | 14.29 | $14.35 | 1332 |
| 2023-07-07 | 14.30 | $14.34 | 829 |
| 2023-07-06 | 14.32 | $14.33 | 1100 |
| 2023-07-05 | 14.34 | $14.67 | 3100 |
| 2023-07-03 | 14.26 | $14.50 | 600 |
| 2023-06-30 | 14.23 | $14.43 | 1300 |
| 2023-06-29 | 14.21 | $14.31 | 700 |
| 2023-06-28 | 14.23 | $14.24 | 87328 |
| 2023-06-27 | 14.28 | $14.32 | 600 |
| 2023-06-26 | 14.32 | $14.14 | 6546 |
| 2023-06-23 | 14.43 | $13.95 | 3400 |
| 2023-06-22 | 14.63 | $14.22 | 949 |
| 2023-06-21 | 14.78 | $14.52 | 1025 |
| 2023-06-20 | 14.88 | $14.66 | 1830 |
| 2023-06-16 | 14.96 | $14.87 | 3500 |
| 2023-06-15 | 14.98 | $14.89 | 15800 |
| 2023-06-14 | 15.01 | $14.91 | 1000 |
| 2023-06-13 | 15.03 | $15.00 | 2513 |
| 2023-06-12 | 15.03 | $14.98 | 4246 |
| 2023-06-09 | 15.04 | $15.22 | 3406 |
| 2023-06-08 | 14.98 | $15.29 | 7100 |
| 2023-06-07 | 14.87 | $15.28 | 8200 |
| 2023-06-06 | 14.75 | $14.72 | 200 |
| 2023-06-05 | 14.78 | $15.05 | 3300 |
| 2023-06-02 | 14.72 | $15.09 | 3400 |
| 2023-06-01 | 14.63 | $14.75 | 1500 |
| 2023-05-31 | 14.63 | $14.68 | 535105 |
| 2023-05-30 | 14.66 | $14.69 | 8349 |
| 2023-05-26 | 14.70 | $14.64 | 75550 |
| 2023-05-25 | 14.76 | $14.64 | 1442 |
| 2023-05-24 | 14.85 | $14.82 | 22000 |
| 2023-05-23 | 14.89 | $14.93 | 7500 |
| 2023-05-22 | 14.91 | $14.86 | 2006 |
| 2023-05-19 | 14.96 | $14.95 | 2100 |
| 2023-05-18 | 15.00 | $14.93 | 7847 |
| 2023-05-17 | 15.05 | $15.01 | 610 |
| 2023-05-16 | 15.10 | $15.05 | 1000 |
| 2023-05-15 | 15.14 | $15.28 | 3444 |
| 2023-05-12 | 15.11 | $15.13 | 2500 |
| 2023-05-11 | 15.14 | $14.96 | 2441 |
| 2023-05-10 | 15.22 | $15.24 | 60422 |
| 2023-05-09 | 15.24 | $15.07 | 8934 |
| 2023-05-08 | 15.31 | $15.31 | 7205 |
| 2023-05-05 | 15.33 | $15.40 | 1500 |
| 2023-05-04 | 15.32 | $15.13 | 1718 |
| 2023-05-03 | 15.39 | $15.10 | 1100 |
| 2023-05-02 | 15.49 | $14.97 | 442 |
| 2023-05-01 | 15.66 | $15.49 | 1800 |
| 2023-04-28 | 15.70 | $15.52 | 2900 |
| 2023-04-27 | 15.73 | $15.28 | 400 |
| 2023-04-26 | 15.84 | $15.35 | 2400 |
| 2023-04-25 | 15.96 | $15.47 | 2900 |
| 2023-04-24 | 16.05 | $15.77 | 500 |
| 2023-04-21 | 16.07 | $15.82 | 2843 |
| 2023-04-20 | 16.08 | $15.85 | 300 |
| 2023-04-19 | 16.07 | $15.85 | 500 |
| 2023-04-18 | 16.05 | $16.20 | 9000 |
| 2023-04-17 | 15.91 | $15.93 | 4800 |
| 2023-04-14 | 15.83 | $15.99 | 829 |
| 2023-04-13 | 15.70 | $16.07 | 5800 |
| 2023-04-12 | 15.51 | $16.03 | 4000 |
| 2023-04-11 | 15.30 | $15.71 | 2100 |
| 2023-04-10 | 15.13 | $15.50 | 5500 |
| 2023-04-06 | 15.00 | $15.41 | 1700 |
| 2023-04-05 | 14.87 | $15.23 | 300 |
| 2023-04-04 | 14.78 | $15.22 | 1200 |
| 2023-04-03 | 14.66 | $15.29 | 1411 |
| 2023-03-31 | 14.51 | $14.93 | 20600 |
| 2023-03-30 | 14.44 | $14.85 | 38475 |
| 2023-03-29 | 14.39 | $14.85 | 1600 |
| 2023-03-28 | 14.33 | $14.71 | 19937 |
| 2023-03-27 | 14.31 | $14.71 | 8714 |
| 2023-03-24 | 14.30 | $14.49 | 2730 |
| 2023-03-23 | 14.36 | $14.35 | 2000 |
| 2023-03-22 | 14.50 | $14.46 | 1900 |
| 2023-03-21 | 14.63 | $14.73 | 2200 |
| 2023-03-20 | 14.72 | $14.77 | 2416 |
| 2023-03-17 | 14.83 | $14.70 | 16240 |
| 2023-03-16 | 14.98 | $14.85 | 3932 |
| 2023-03-15 | 15.14 | $15.00 | 1300 |
| 2023-03-14 | 15.28 | $15.36 | 1400 |
| 2023-03-13 | 15.35 | $15.47 | 5500 |
| 2023-03-10 | 15.41 | $15.18 | 2000 |
| 2023-03-09 | 15.58 | $15.50 | 430 |
| 2023-03-08 | 15.70 | $15.78 | 4412 |
| 2023-03-07 | 15.75 | $15.65 | 298715 |
| 2023-03-06 | 15.86 | $16.11 | 2125 |
| 2023-03-03 | 15.85 | $16.13 | 3613 |
| 2023-03-02 | 15.85 | $16.00 | 1400 |
| 2023-03-01 | 15.88 | $15.83 | 200 |
| 2023-02-28 | 15.99 | $15.98 | 129800 |
| 2023-02-27 | 16.07 | $16.14 | 12700 |
| 2023-02-24 | 16.13 | $16.08 | 7946 |
| 2023-02-23 | 16.22 | $16.12 | 534 |
| 2023-02-22 | 16.32 | $16.11 | 2500 |
| 2023-02-21 | 16.46 | $16.14 | 529 |
| 2023-02-17 | 16.61 | $16.43 | 942 |
| 2023-02-16 | 16.71 | $16.51 | 8809 |
| 2023-02-15 | 16.80 | $16.58 | 1422 |
| 2023-02-14 | 16.90 | $16.63 | 1800 |
| 2023-02-13 | 17.00 | $16.88 | 2108 |
| 2023-02-10 | 17.04 | $16.78 | 4800 |
| 2023-02-09 | 17.12 | $16.76 | 107437 |
| 2023-02-08 | 17.21 | $16.70 | 2241 |
| 2023-02-07 | 17.35 | $16.75 | 1400 |
| 2023-02-06 | 17.50 | $16.93 | 4329 |
| 2023-02-03 | 17.61 | $17.12 | 5646 |
| 2023-02-02 | 17.68 | $17.46 | 2802 |
| 2023-02-01 | 17.66 | $17.65 | 1534 |
| 2023-01-31 | 17.56 | $17.32 | 120400 |
| 2023-01-30 | 17.53 | $17.35 | 619 |
| 2023-01-27 | 17.48 | $17.50 | 1200 |
| 2023-01-26 | 17.36 | $17.37 | 900 |
| 2023-01-25 | 17.25 | $17.10 | 605 |
| 2023-01-24 | 17.19 | $17.11 | 426 |
| 2023-01-23 | 17.10 | $17.18 | 1916 |
| 2023-01-20 | 16.97 | $16.93 | 900 |
| 2023-01-19 | 16.88 | $16.65 | 111 |
| 2023-01-18 | 16.85 | $16.91 | 3041 |
| 2023-01-17 | 16.72 | $16.95 | 2900 |
| 2023-01-13 | 16.55 | $16.79 | 3500 |
| 2023-01-12 | 16.38 | $17.01 | 5136 |
| 2023-01-11 | 16.10 | $16.56 | 4131 |
| 2023-01-10 | 15.90 | $16.20 | 600 |
| 2023-01-09 | 15.76 | $16.19 | 11525 |
| 2023-01-06 | 15.60 | $16.00 | 2410 |
| 2023-01-05 | 15.46 | $15.71 | 1749 |
| 2023-01-04 | 15.38 | $15.79 | 900 |
| 2023-01-03 | 15.25 | $15.47 | 29600 |
| 2022-12-30 | 15.20 | $15.56 | 7705 |
| 2022-12-29 | 15.12 | $15.57 | 2100 |
| 2022-12-28 | 15.01 | $15.33 | 10231 |
| 2022-12-27 | 14.96 | $14.16 | 2118 |
| 2022-12-23 | 15.27 | $15.41 | 500 |
| 2022-12-22 | 15.25 | $15.27 | 900 |
| 2022-12-21 | 15.28 | $15.57 | 128600 |
| 2022-12-20 | 15.22 | $15.04 | 10900 |
| 2022-12-19 | 15.31 | $15.02 | 910 |
| 2022-12-16 | 15.43 | $15.23 | 3500 |
| 2022-12-15 | 15.52 | $15.41 | 900 |
| 2022-12-14 | 15.56 | $15.66 | 269731 |
| 2022-12-13 | 15.53 | $15.62 | 528 |
| 2022-12-12 | 15.51 | $15.31 | 6500 |
| 2022-12-09 | 15.58 | $15.32 | 721 |
| 2022-12-08 | 15.66 | $15.39 | 35000 |
| 2022-12-07 | 15.74 | $15.38 | 3026 |
| 2022-12-06 | 15.83 | $15.37 | 2000 |
| 2022-12-05 | 15.94 | $15.43 | 4205 |
| 2022-12-02 | 16.05 | $15.71 | 2900 |
| 2022-12-01 | 16.10 | $15.81 | 3400 |
| 2022-11-30 | 16.11 | $15.64 | 31845 |
| 2022-11-29 | 16.17 | $15.59 | 400 |
| 2022-11-28 | 16.26 | $15.75 | 944 |
| 2022-11-25 | 16.30 | $16.08 | 233 |
| 2022-11-23 | 16.24 | $16.03 | 400 |
| 2022-11-22 | 16.18 | $16.05 | 1126 |
| 2022-11-21 | 16.08 | $15.66 | 633 |
| 2022-11-18 | 16.07 | $15.69 | 5408 |
| 2022-11-17 | 16.05 | $15.62 | 9237 |
| 2022-11-16 | 16.03 | $15.78 | 2000 |
| 2022-11-15 | 15.94 | $15.90 | 2200 |
| 2022-11-14 | 15.78 | $15.89 | 3049 |
| 2022-11-11 | 15.59 | $16.18 | 5727 |
| 2022-11-10 | 15.24 | $15.80 | 4100 |
| 2022-11-09 | 14.94 | $15.06 | 13306 |
| 2022-11-08 | 14.79 | $15.28 | 22400 |
| 2022-11-07 | 14.54 | $15.10 | 7800 |
| 2022-11-04 | 14.29 | $14.17 | 1900 |
| 2022-11-03 | 14.28 | $14.08 | 1900 |
| 2022-11-02 | 14.28 | $14.22 | 8537 |
| 2022-11-01 | 14.24 | $14.29 | 4600 |
| 2022-10-31 | 14.17 | $14.21 | 2800 |
| 2022-10-28 | 14.10 | $14.34 | 4200 |
| 2022-10-27 | 13.98 | $14.52 | 5029 |
| 2022-10-26 | 13.77 | $14.30 | 2046 |
| 2022-10-25 | 13.59 | $14.07 | 33747 |
| 2022-10-24 | 13.44 | $13.61 | 617 |
| 2022-10-21 | 13.41 | $13.55 | 11533 |
| 2022-10-20 | 13.39 | $13.65 | 445 |
| 2022-10-19 | 13.35 | $13.47 | 9829 |
| 2022-10-18 | 13.35 | $13.66 | 2002 |
| 2022-10-17 | 13.31 | $13.74 | 6100 |
| 2022-10-14 | 13.23 | $13.34 | 1017 |
| 2022-10-13 | 13.27 | $13.65 | 9800 |
| 2022-10-12 | 13.22 | $13.38 | 10100 |
| 2022-10-11 | 13.26 | $13.21 | 1300 |
| 2022-10-10 | 13.37 | $13.62 | 1000 |
| 2022-10-07 | 13.38 | $13.55 | 8500 |
| 2022-10-06 | 13.43 | $13.68 | 4600 |
| 2022-10-05 | 13.45 | $13.91 | 2200 |
| 2022-10-04 | 13.42 | $14.24 | 1803 |
| 2022-10-03 | 13.28 | $13.94 | 2200 |
| 2022-09-30 | 13.21 | $13.51 | 3228 |
| 2022-09-29 | 13.29 | $13.24 | 1513 |
| 2022-09-28 | 13.47 | $13.50 | 1420 |
| 2022-09-27 | 13.63 | $13.15 | 10200 |
| 2022-09-26 | 13.94 | $13.34 | 8000 |
| 2022-09-23 | 14.27 | $13.70 | 1300 |
| 2022-09-22 | 14.57 | $14.21 | 2120 |
| 2022-09-21 | 14.78 | $14.53 | 1100 |
| 2022-09-20 | 14.93 | $14.67 | 1004 |
| 2022-09-19 | 15.09 | $15.05 | 10668 |
| 2022-09-16 | 15.16 | $15.05 | 438 |
| 2022-09-15 | 15.25 | $15.13 | 810 |
| 2022-09-14 | 15.34 | $15.21 | 200 |
| 2022-09-13 | 15.43 | $15.41 | 5400 |
| 2022-09-12 | 15.47 | $16.16 | 1929 |
| 2022-09-09 | 15.29 | $15.54 | 500 |
| 2022-09-08 | 15.28 | $15.38 | 1003 |
| 2022-09-07 | 15.31 | $15.31 | 1522 |
| 2022-09-06 | 15.38 | $15.20 | 6600 |
| 2022-09-02 | 15.50 | $15.20 | 6400 |
| 2022-09-01 | 15.65 | $15.06 | 5928 |
| 2022-08-31 | 15.89 | $15.52 | 6900 |
| 2022-08-30 | 16.03 | $15.63 | 1411 |
| 2022-08-29 | 16.16 | $15.96 | 22205 |
| 2022-08-26 | 16.22 | $15.81 | 819 |
| 2022-08-25 | 16.34 | $16.19 | 819 |
| 2022-08-24 | 16.37 | $15.87 | 1700 |
| 2022-08-23 | 16.50 | $16.00 | 4741 |
| 2022-08-22 | 16.61 | $16.06 | 1300 |
| 2022-08-19 | 16.73 | $16.33 | 22300 |
| 2022-08-18 | 16.78 | $16.50 | 4109 |
| 2022-08-17 | 16.78 | $16.51 | 8700 |
| 2022-08-16 | 16.77 | $16.66 | 1400 |
| 2022-08-15 | 16.71 | $16.63 | 3514 |
| 2022-08-12 | 16.64 | $16.79 | 5602 |
| 2022-08-11 | 16.49 | $16.68 | 1703 |
| 2022-08-10 | 16.35 | $16.75 | 3500 |
| 2022-08-09 | 16.14 | $16.37 | 4041 |
| 2022-08-08 | 16.01 | $16.06 | 7100 |
| 2022-08-05 | 15.94 | $15.70 | 2546 |
| 2022-08-04 | 15.97 | $15.88 | 1200 |
| 2022-08-03 | 15.95 | $15.97 | 3804 |
| 2022-08-02 | 15.89 | $15.62 | 1900 |
| 2022-08-01 | 15.93 | $16.01 | 2738 |
| 2022-07-29 | 15.85 | $15.99 | 3216 |
| 2022-07-28 | 15.76 | $15.83 | 3508 |
| 2022-07-27 | 15.70 | $15.85 | 5402 |
| 2022-07-26 | 15.61 | $15.81 | 708 |
| 2022-07-25 | 15.52 | $15.88 | 434 |
| 2022-07-22 | 15.40 | $15.69 | 2048 |
| 2022-07-21 | 15.30 | $15.55 | 300 |
| 2022-07-20 | 15.23 | $15.61 | 1506 |
| 2022-07-19 | 15.13 | $15.58 | 534 |
| 2022-07-18 | 15.02 | $15.19 | 1339 |
| 2022-07-15 | 15.02 | $14.89 | 1649 |
| 2022-07-14 | 15.12 | $14.88 | 9437 |
| 2022-07-13 | 15.25 | $15.39 | 1300 |
| 2022-07-12 | 15.25 | $15.48 | 700 |
| 2022-07-11 | 15.23 | $15.39 | 2900 |
| 2022-07-08 | 15.23 | $15.57 | 4200 |
| 2022-07-07 | 15.19 | $15.43 | 1740 |
| 2022-07-06 | 15.19 | $15.38 | 10200 |
| 2022-07-05 | 15.21 | $15.01 | 1500 |
| 2022-07-01 | 15.37 | $15.55 | 6034 |
| 2022-06-30 | 15.39 | $15.50 | 7300 |
| 2022-06-29 | 15.45 | $15.65 | 1736 |
| 2022-06-28 | 15.47 | $15.95 | 4303 |
| 2022-06-27 | 15.42 | $15.84 | 1347 |
| 2022-06-24 | 15.40 | $15.75 | 900 |
| 2022-06-23 | 15.41 | $15.46 | 800 |
| 2022-06-22 | 15.53 | $15.72 | 9940 |
| 2022-06-21 | 15.60 | $15.75 | 3100 |
| 2022-06-17 | 15.69 | $15.16 | 29532 |
| 2022-06-16 | 16.00 | $15.20 | 3300 |
| 2022-06-15 | 16.37 | $15.89 | 4300 |
| 2022-06-14 | 16.61 | $15.54 | 4200 |
| 2022-06-13 | 17.02 | $15.74 | 5844 |
| 2022-06-10 | 17.46 | $16.81 | 1200 |
| 2022-06-09 | 17.65 | $17.29 | 2519 |
| 2022-06-08 | 17.74 | $17.53 | 4130 |
| 2022-06-07 | 17.77 | $17.76 | 1700 |
| 2022-06-06 | 17.74 | $17.65 | 2100 |
| 2022-06-03 | 17.73 | $17.95 | 900 |
| 2022-06-02 | 17.62 | $18.11 | 1630 |
| 2022-06-01 | 17.44 | $17.94 | 1318 |
| 2022-05-31 | 17.27 | $18.06 | 4500 |
| 2022-05-27 | 17.04 | $17.86 | 16513 |
| 2022-05-26 | 16.82 | $17.37 | 800 |
| 2022-05-25 | 16.72 | $17.38 | 2900 |
| 2022-05-24 | 16.60 | $17.42 | 6100 |
| 2022-05-23 | 16.45 | $16.38 | 2700 |
| 2022-05-20 | 16.60 | $17.07 | 5200 |
| 2022-05-19 | 16.59 | $17.38 | 2200 |
| 2022-05-18 | 16.48 | $17.17 | 8031 |
| 2022-05-17 | 16.43 | $17.39 | 5300 |
| 2022-05-16 | 16.32 | $17.01 | 1400 |
| 2022-05-13 | 16.32 | $17.01 | 9800 |
| 2022-05-12 | 16.33 | $16.15 | 10300 |
| 2022-05-11 | 16.64 | $16.42 | 5526 |
| 2022-05-10 | 16.94 | $16.06 | 23500 |
| 2022-05-09 | 17.44 | $16.87 | 7302 |
| 2022-05-06 | 17.81 | $17.58 | 6600 |
| 2022-05-05 | 18.05 | $17.93 | 7800 |
| 2022-05-04 | 18.23 | $18.31 | 2200 |
| 2022-05-03 | 18.34 | $18.00 | 11213 |
| 2022-05-02 | 18.59 | $17.84 | 18800 |
| 2022-04-29 | 18.95 | $18.72 | 8400 |
| 2022-04-28 | 19.11 | $19.14 | 1200 |
| 2022-04-27 | 19.19 | $19.00 | 1512 |
| 2022-04-26 | 19.33 | $19.14 | 1300 |
| 2022-04-25 | 19.45 | $19.35 | 4600 |
| 2022-04-22 | 19.55 | $19.32 | 5100 |
| 2022-04-21 | 19.67 | $19.75 | 4200 |
| 2022-04-20 | 19.69 | $20.10 | 10200 |
| 2022-04-19 | 19.61 | $19.85 | 8045 |
| 2022-04-18 | 19.59 | $19.66 | 1900 |
| 2022-04-14 | 19.63 | $19.60 | 543 |
| 2022-04-13 | 19.69 | $19.80 | 1902 |
| 2022-04-12 | 19.72 | $19.45 | 5104 |
| 2022-04-11 | 19.86 | $19.58 | 6005 |
| 2022-04-08 | 19.99 | $19.78 | 11246 |
| 2022-04-07 | 20.08 | $19.74 | 1900 |
| 2022-04-06 | 20.21 | $19.66 | 3010 |
| 2022-04-05 | 20.40 | $20.06 | 3823 |
| 2022-04-04 | 20.49 | $20.16 | 7000 |
| 2022-04-01 | 20.57 | $20.43 | 4200 |
| 2022-03-31 | 20.57 | $20.20 | 7700 |
| 2022-03-30 | 20.65 | $20.47 | 1600 |
| 2022-03-29 | 20.65 | $20.63 | 4300 |
| 2022-03-28 | 20.60 | $20.47 | 4900 |
| 2022-03-25 | 20.58 | $20.45 | 4300 |
| 2022-03-24 | 20.55 | $20.25 | 11611 |
| 2022-03-23 | 20.57 | $20.42 | 8428 |
| 2022-03-22 | 20.54 | $20.59 | 6125 |
| 2022-03-21 | 20.44 | $20.36 | 2642 |
| 2022-03-18 | 20.39 | $20.59 | 8400 |
| 2022-03-17 | 20.24 | $20.60 | 5900 |
| 2022-03-16 | 20.06 | $20.13 | 2611 |
| 2022-03-15 | 19.97 | $19.89 | 5441 |
| 2022-03-14 | 19.93 | $19.87 | 19519 |
| 2022-03-11 | 19.89 | $20.15 | 8809 |
| 2022-03-10 | 19.75 | $19.50 | 608 |
| 2022-03-09 | 19.77 | $19.61 | 2600 |
| 2022-03-08 | 19.76 | $18.98 | 4900 |
| 2022-03-07 | 19.94 | $19.36 | 6633 |
| 2022-03-04 | 20.02 | $19.50 | 4825 |
| 2022-03-03 | 20.08 | $19.70 | 1300 |
| 2022-03-02 | 20.07 | $20.00 | 3240 |
| 2022-03-01 | 19.96 | $19.64 | 720 |
| 2022-02-28 | 19.92 | $19.81 | 29232 |
| 2022-02-25 | 19.82 | $19.75 | 4400 |
| 2022-02-24 | 19.70 | $19.39 | 7600 |
| 2022-02-23 | 19.65 | $19.74 | 14908 |
| 2022-02-22 | 19.48 | $19.79 | 20400 |
| 2022-02-18 | 19.24 | $19.43 | 3748 |
| 2022-02-17 | 19.06 | $19.52 | 16000 |
| 2022-02-16 | 18.80 | $19.41 | 20300 |
| 2022-02-15 | 18.51 | $18.98 | 29244 |
| 2022-02-14 | 18.28 | $18.70 | 7700 |
| 2022-02-11 | 18.10 | $18.63 | 13700 |
| 2022-02-10 | 17.89 | $18.37 | 24246 |
| 2022-02-09 | 17.72 | $17.88 | 5500 |
| 2022-02-08 | 17.66 | $17.77 | 7710 |
| 2022-02-07 | 17.63 | $17.80 | 30320 |
| 2022-02-04 | 17.58 | $17.74 | 8600 |
| 2022-02-03 | 17.54 | $17.81 | 15927 |
| 2022-02-02 | 17.47 | $17.91 | 8200 |
| 2022-02-01 | 17.36 | $17.66 | 3400 |
| 2022-01-31 | 17.30 | $17.41 | 5000 |
| 2022-01-28 | 17.31 | $17.15 | 6200 |
| 2022-01-27 | 17.41 | $17.07 | 13500 |
| 2022-01-26 | 17.56 | $17.19 | 9700 |
| 2022-01-25 | 17.71 | $17.20 | 17141 |
| 2022-01-24 | 17.88 | $17.16 | 14900 |
| 2022-01-21 | 18.11 | $17.55 | 35534 |
| 2022-01-20 | 18.26 | $18.11 | 21700 |
| 2022-01-19 | 18.26 | $18.15 | 8300 |
| 2022-01-18 | 18.24 | $18.15 | 7211 |
| 2022-01-14 | 18.22 | $18.05 | 4917 |
| 2022-01-13 | 18.22 | $18.31 | 3500 |
| 2022-01-12 | 18.14 | $18.24 | 4048 |
| 2022-01-11 | 18.05 | $18.18 | 5130 |
| 2022-01-10 | 17.97 | $17.80 | 15314 |
| 2022-01-07 | 17.98 | $17.96 | 8528 |
| 2022-01-06 | 17.94 | $17.74 | 9300 |
| 2022-01-05 | 17.95 | $17.63 | 10200 |
| 2022-01-04 | 18.01 | $18.02 | 8847 |
| 2022-01-03 | 17.95 | $17.93 | 2402 |
| 2021-12-31 | 17.90 | $18.13 | 33200 |
| 2021-12-30 | 17.77 | $17.97 | 5921 |
| 2021-12-29 | 17.66 | $17.89 | 8437 |
| 2021-12-28 | 17.56 | $17.63 | 14433 |
| 2021-12-27 | 17.51 | $17.75 | 11728 |
| 2021-12-23 | 17.41 | $17.76 | 2900 |
| 2021-12-22 | 17.29 | $17.67 | 20128 |
| 2021-12-21 | 17.17 | $17.44 | 5016 |
| 2021-12-20 | 17.10 | $17.10 | 5430 |
| 2021-12-17 | 17.12 | $17.42 | 12432 |
| 2021-12-16 | 17.05 | $17.35 | 3800 |
| 2021-12-15 | 16.98 | $17.22 | 4300 |
| 2021-12-14 | 16.95 | $17.03 | 4500 |
| 2021-12-13 | 16.98 | $17.21 | 7637 |
| 2021-12-10 | 16.96 | $17.24 | 4400 |
| 2021-12-09 | 16.93 | $17.29 | 64200 |
| 2021-12-08 | 16.88 | $17.39 | 6000 |
| 2021-12-07 | 16.80 | $17.34 | 43000 |
| 2021-12-06 | 16.72 | $17.11 | 6914 |
| 2021-12-03 | 16.71 | $16.71 | 4200 |
| 2021-12-02 | 16.83 | $16.61 | 4700 |
| 2021-12-01 | 17.01 | $16.41 | 17700 |
| 2021-11-30 | 17.30 | $16.64 | 42800 |
| 2021-11-29 | 17.58 | $17.30 | 13102 |
| 2021-11-26 | 17.73 | $17.47 | 24400 |
| 2021-11-24 | 17.85 | $17.69 | 600 |
| 2021-11-23 | 17.93 | $17.74 | 1424 |
| 2021-11-22 | 18.02 | $17.85 | 24313 |
| 2021-11-19 | 18.09 | $18.04 | 38123 |
| 2021-11-18 | 18.11 | $18.05 | 3121 |
| 2021-11-17 | 18.14 | $17.96 | 30600 |
| 2021-11-16 | 18.20 | $18.13 | 3100 |
| 2021-11-15 | 18.23 | $18.16 | 11340 |
| 2021-11-12 | 18.24 | $18.05 | 1600 |
| 2021-11-11 | 18.30 | $18.00 | 35400 |
| 2021-11-10 | 18.38 | $18.29 | 16800 |
| 2021-11-09 | 18.38 | $18.37 | 3200 |
| 2021-11-08 | 18.36 | $18.29 | 8738 |
| 2021-11-05 | 18.36 | $18.41 | 7708 |
| 2021-11-04 | 18.31 | $18.35 | 5400 |
| 2021-11-03 | 18.28 | $18.31 | 12400 |
| 2021-11-02 | 18.24 | $18.04 | 14600 |
| 2021-11-01 | 18.28 | $18.07 | 9800 |
| 2021-10-29 | 18.32 | $17.99 | 1804 |
| 2021-10-28 | 18.39 | $18.15 | 4329 |
| 2021-10-27 | 18.42 | $18.16 | 7346 |
| 2021-10-26 | 18.45 | $18.27 | 3421 |
| 2021-10-25 | 18.44 | $18.29 | 2800 |
| 2021-10-22 | 18.43 | $18.29 | 11900 |
| 2021-10-21 | 18.40 | $18.40 | 27808 |
| 2021-10-20 | 18.33 | $18.53 | 14700 |
| 2021-10-19 | 18.20 | $18.28 | 4300 |
| 2021-10-18 | 18.12 | $18.27 | 18312 |
| 2021-10-15 | 18.02 | $18.23 | 30237 |
| 2021-10-14 | 17.91 | $18.17 | 28800 |
| 2021-10-13 | 17.78 | $18.06 | 3500 |
| 2021-10-12 | 17.67 | $17.90 | 5521 |
| 2021-10-11 | 17.58 | $17.99 | 1500 |
| 2021-10-08 | 17.44 | $17.83 | 3902 |
| 2021-10-07 | 17.32 | $17.63 | 2015 |
| 2021-10-06 | 17.24 | $17.37 | 4122 |
| 2021-10-05 | 17.23 | $17.39 | 4000 |
| 2021-10-04 | 17.21 | $17.32 | 4800 |
| 2021-10-01 | 17.21 | $17.30 | 3248 |
| 2021-09-30 | 17.22 | $17.10 | 6121 |
| 2021-09-29 | 17.31 | $16.96 | 35129 |
| 2021-09-28 | 17.45 | $17.06 | 54902 |
| 2021-09-27 | 17.60 | $17.44 | 16421 |
| 2021-09-24 | 17.66 | $17.62 | 2035 |
| 2021-09-23 | 17.67 | $17.80 | 9000 |
| 2021-09-22 | 17.63 | $17.60 | 22400 |
| 2021-09-21 | 17.65 | $17.46 | 3115 |
| 2021-09-20 | 17.72 | $17.27 | 8808 |
| 2021-09-17 | 17.86 | $17.73 | 9516 |
| 2021-09-16 | 17.88 | $17.80 | 3200 |
| 2021-09-15 | 17.89 | $17.90 | 20900 |
| 2021-09-14 | 17.87 | $17.83 | 2503 |
| 2021-09-13 | 17.86 | $17.82 | 9908 |
| 2021-09-10 | 17.85 | $17.87 | 9200 |
| 2021-09-09 | 17.83 | $17.91 | 1300 |
| 2021-09-08 | 17.78 | $17.72 | 4807 |
| 2021-09-07 | 17.79 | $17.68 | 4200 |
| 2021-09-03 | 17.80 | $18.02 | 2548 |
| 2021-09-02 | 17.71 | $17.93 | 6900 |
| 2021-09-01 | 17.64 | $17.79 | 6000 |
| 2021-08-31 | 17.58 | $17.80 | 40100 |
| 2021-08-30 | 17.52 | $17.81 | 3318 |
| 2021-08-27 | 17.44 | $17.86 | 8539 |
| 2021-08-26 | 17.32 | $17.59 | 8148 |
| 2021-08-25 | 17.28 | $17.67 | 4200 |
| 2021-08-24 | 17.19 | $17.41 | 8221 |
| 2021-08-23 | 17.18 | $17.26 | 14000 |
| 2021-08-20 | 17.21 | $17.00 | 6420 |
| 2021-08-19 | 17.34 | $16.95 | 13700 |
| 2021-08-18 | 17.51 | $17.39 | 6122 |
| 2021-08-17 | 17.59 | $17.29 | 10300 |
| 2021-08-16 | 17.72 | $17.53 | 12403 |
| 2021-08-13 | 17.80 | $17.64 | 13613 |
| 2021-08-12 | 17.86 | $17.85 | 3600 |
| 2021-08-11 | 17.88 | $17.94 | 10049 |
| 2021-08-10 | 17.87 | $17.72 | 4643 |
| 2021-08-09 | 17.92 | $17.86 | 4609 |
| 2021-08-06 | 17.95 | $18.03 | 25600 |
| 2021-08-05 | 17.92 | $17.91 | 8500 |
| 2021-08-04 | 17.93 | $17.75 | 7610 |
| 2021-08-03 | 17.99 | $17.83 | 9800 |
| 2021-08-02 | 18.04 | $18.30 | 16313 |
| 2021-07-30 | 17.95 | $18.03 | 5816 |
| 2021-07-29 | 17.93 | $18.03 | 6901 |
| 2021-07-28 | 17.90 | $17.97 | 2700 |
| 2021-07-27 | 17.89 | $17.92 | 8800 |
| 2021-07-26 | 17.89 | $17.96 | 6100 |
| 2021-07-23 | 17.87 | $17.84 | 11500 |
| 2021-07-22 | 17.90 | $17.68 | 5133 |
| 2021-07-21 | 17.98 | $18.00 | 3600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.46
2026-07-17
Close Price
$16.42
Vol: 44900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.39
Average
50.13
Maximum
74.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.46 | $16.42 | 44900 |
| 2026-07-16 | 57.19 | $16.29 | 13600 |
| 2026-07-15 | 52.52 | $16.05 | 66700 |
| 2026-07-14 | 52.97 | $16.07 | 20217 |
| 2026-07-13 | 51.98 | $16.02 | 22500 |
| 2026-07-10 | 48.69 | $15.86 | 79800 |
| 2026-07-09 | 50.97 | $15.97 | 73100 |
| 2026-07-08 | 55.96 | $16.19 | 5100 |
| 2026-07-07 | 55.77 | $16.18 | 34001 |
| 2026-07-06 | 52.92 | $16.03 | 221400 |
| 2026-07-02 | 54.25 | $16.09 | 134113 |
| 2026-07-01 | 50.52 | $15.90 | 631 |
| 2026-06-30 | 54.52 | $16.08 | 932332 |
| 2026-06-29 | 51.26 | $15.92 | 1 |
| 2026-06-26 | 51.26 | $15.92 | 1 |
| 2026-06-25 | 51.26 | $15.92 | 1 |
| 2026-06-24 | 51.26 | $15.92 | 11327 |
| 2026-06-23 | 51.26 | $15.92 | 388103 |
| 2026-06-22 | 51.98 | $15.96 | 322722 |
| 2026-06-18 | 54.73 | $16.11 | 7740 |
| 2026-06-17 | 59.28 | $16.34 | 11436 |
| 2026-06-16 | 61.17 | $16.43 | 15218 |
| 2026-06-15 | 58.96 | $16.27 | 25900 |
| 2026-06-12 | 65.13 | $16.55 | 3000 |
| 2026-06-11 | 60.97 | $16.25 | 5300 |
| 2026-06-10 | 60.97 | $16.25 | 5820 |
| 2026-06-09 | 62.09 | $16.30 | 15347 |
| 2026-06-08 | 58.80 | $16.07 | 1813 |
| 2026-06-05 | 61.44 | $16.19 | 6700 |
| 2026-06-04 | 57.18 | $15.91 | 5405 |
| 2026-06-03 | 56.85 | $15.89 | 11700 |
| 2026-06-02 | 60.09 | $16.04 | 15448 |
| 2026-06-01 | 57.65 | $15.88 | 21048 |
| 2026-05-29 | 60.05 | $15.99 | 6133 |
| 2026-05-28 | 62.76 | $16.11 | 14421 |
| 2026-05-27 | 61.52 | $16.02 | 5300 |
| 2026-05-26 | 59.68 | $15.89 | 46608 |
| 2026-05-22 | 61.62 | $15.98 | 27240 |
| 2026-05-21 | 60.81 | $15.92 | 25300 |
| 2026-05-20 | 53.93 | $15.47 | 32 |
| 2026-05-19 | 53.93 | $15.47 | 14900 |
| 2026-05-18 | 57.36 | $15.64 | 15232 |
| 2026-05-15 | 54.62 | $15.47 | 800 |
| 2026-05-14 | 57.96 | $15.63 | 1700 |
| 2026-05-13 | 55.53 | $15.48 | 18500 |
| 2026-05-12 | 62.87 | $15.80 | 15600 |
| 2026-05-11 | 66.25 | $15.93 | 11100 |
| 2026-05-08 | 67.58 | $15.98 | 11333 |
| 2026-05-07 | 67.46 | $15.97 | 8100 |
| 2026-05-06 | 71.07 | $16.11 | 20806 |
| 2026-05-05 | 68.68 | $15.90 | 27700 |
| 2026-05-04 | 71.34 | $16.00 | 4200 |
| 2026-05-01 | 68.04 | $15.72 | 901 |
| 2026-04-30 | 67.79 | $15.70 | 4711 |
| 2026-04-29 | 65.74 | $15.54 | 13500 |
| 2026-04-28 | 68.06 | $15.63 | 8247 |
| 2026-04-27 | 67.20 | $15.56 | 1636 |
| 2026-04-24 | 67.08 | $15.55 | 3502 |
| 2026-04-23 | 65.66 | $15.43 | 40100 |
| 2026-04-22 | 65.18 | $15.39 | 200 |
| 2026-04-21 | 65.18 | $15.39 | 6400 |
| 2026-04-20 | 66.65 | $15.46 | 5311 |
| 2026-04-17 | 70.74 | $15.65 | 10131 |
| 2026-04-16 | 69.32 | $15.50 | 9500 |
| 2026-04-15 | 63.39 | $14.97 | 620 |
| 2026-04-14 | 61.81 | $14.85 | 2902 |
| 2026-04-13 | 58.99 | $14.65 | 2800 |
| 2026-04-10 | 56.87 | $14.51 | 639 |
| 2026-04-09 | 54.31 | $14.35 | 1100 |
| 2026-04-08 | 58.65 | $14.56 | 710 |
| 2026-04-07 | 54.73 | $14.32 | 3000 |
| 2026-04-06 | 51.44 | $14.14 | 2300 |
| 2026-04-02 | 52.24 | $14.18 | 5500 |
| 2026-04-01 | 49.44 | $14.03 | 6128 |
| 2026-03-31 | 39.55 | $13.59 | 10900 |
| 2026-03-30 | 40.06 | $13.62 | 6600 |
| 2026-03-27 | 38.30 | $13.55 | 7500 |
| 2026-03-26 | 40.73 | $13.70 | 7100 |
| 2026-03-25 | 41.73 | $13.76 | 11200 |
| 2026-03-24 | 42.40 | $13.80 | 31120 |
| 2026-03-23 | 43.89 | $13.89 | 902 |
| 2026-03-20 | 44.71 | $13.94 | 7048 |
| 2026-03-19 | 43.29 | $13.87 | 10442 |
| 2026-03-18 | 53.60 | $14.42 | 100 |
| 2026-03-17 | 53.60 | $14.42 | 2300 |
| 2026-03-16 | 51.51 | $14.31 | 6900 |
| 2026-03-13 | 44.89 | $14.00 | 25613 |
| 2026-03-12 | 43.95 | $13.96 | 11032 |
| 2026-03-11 | 47.82 | $14.16 | 1201 |
| 2026-03-10 | 47.82 | $14.16 | 184700 |
| 2026-03-09 | 42.32 | $13.92 | 7200 |
| 2026-03-06 | 51.31 | $14.34 | 2600 |
| 2026-03-05 | 51.31 | $14.34 | 2600 |
| 2026-03-04 | 54.28 | $14.46 | 2600 |
| 2026-03-03 | 50.90 | $14.31 | 2600 |
| 2026-03-02 | 53.66 | $14.42 | 4142 |
| 2026-02-27 | 54.69 | $14.46 | 20036 |
| 2026-02-26 | 56.22 | $14.52 | 4506 |
| 2026-02-25 | 53.98 | $14.41 | 1721 |
| 2026-02-24 | 54.22 | $14.42 | 901 |
| 2026-02-23 | 54.45 | $14.43 | 4500 |
| 2026-02-20 | 51.72 | $14.29 | 17900 |
| 2026-02-19 | 50.93 | $14.25 | 4005 |
| 2026-02-18 | 54.56 | $14.42 | 13400 |
| 2026-02-17 | 59.03 | $14.61 | 2400 |
| 2026-02-13 | 54.97 | $14.39 | 210 |
| 2026-02-12 | 54.39 | $14.36 | 6100 |
| 2026-02-11 | 60.08 | $14.59 | 1107 |
| 2026-02-10 | 60.60 | $14.61 | 4400 |
| 2026-02-09 | 59.08 | $14.52 | 4200 |
| 2026-02-06 | 58.91 | $14.51 | 1900 |
| 2026-02-05 | 60.08 | $14.56 | 5900 |
| 2026-02-04 | 59.31 | $14.51 | 800 |
| 2026-02-03 | 53.53 | $14.17 | 640 |
| 2026-02-02 | 58.65 | $14.39 | 904 |
| 2026-01-30 | 57.42 | $14.32 | 3800 |
| 2026-01-29 | 62.47 | $14.52 | 2625 |
| 2026-01-28 | 57.10 | $14.22 | 5506 |
| 2026-01-27 | 63.75 | $14.45 | 949 |
| 2026-01-26 | 64.05 | $14.46 | 63200 |
| 2026-01-23 | 68.12 | $14.59 | 826 |
| 2026-01-22 | 63.55 | $14.32 | 400 |
| 2026-01-21 | 60.36 | $14.16 | 300 |
| 2026-01-20 | 58.41 | $14.07 | 2129 |
| 2026-01-16 | 70.04 | $14.39 | 320 |
| 2026-01-15 | 70.04 | $14.39 | 900 |
| 2026-01-14 | 68.99 | $14.33 | 22400 |
| 2026-01-13 | 72.18 | $14.41 | 4841 |
| 2026-01-12 | 71.40 | $14.36 | 11200 |
| 2026-01-09 | 66.77 | $14.10 | 812 |
| 2026-01-08 | 64.45 | $13.99 | 22043 |
| 2026-01-07 | 58.17 | $13.74 | 1600 |
| 2026-01-06 | 62.36 | $13.84 | 2400 |
| 2026-01-05 | 62.79 | $13.85 | 1805 |
| 2026-01-02 | 57.50 | $13.66 | 3300 |
| 2025-12-31 | 55.94 | $13.61 | 5342 |
| 2025-12-30 | 59.70 | $13.70 | 8800 |
| 2025-12-29 | 58.22 | $13.65 | 69515 |
| 2025-12-26 | 56.70 | $13.60 | 2700 |
| 2025-12-24 | 55.16 | $13.55 | 1100 |
| 2025-12-23 | 55.92 | $13.57 | 5700 |
| 2025-12-22 | 55.63 | $13.56 | 2600 |
| 2025-12-19 | 54.78 | $13.53 | 4631 |
| 2025-12-18 | 55.79 | $13.56 | 3544 |
| 2025-12-17 | 51.24 | $13.40 | 1100 |
| 2025-12-16 | 53.19 | $13.46 | 6709 |
| 2025-12-15 | 49.87 | $13.35 | 1614 |
| 2025-12-12 | 47.62 | $13.28 | 836 |
| 2025-12-11 | 47.30 | $13.27 | 316 |
| 2025-12-10 | 45.06 | $13.20 | 1103 |
| 2025-12-09 | 44.42 | $13.18 | — |
| 2025-12-08 | 44.42 | $13.18 | 12603 |
| 2025-12-05 | 42.92 | $13.13 | 5009 |
| 2025-12-04 | 43.36 | $13.15 | 15841 |
| 2025-12-03 | 44.46 | $13.20 | 8137 |
| 2025-12-02 | 45.55 | $13.25 | 200 |
| 2025-12-01 | 50.77 | $13.47 | 12100 |
| 2025-11-28 | 53.14 | $13.56 | 11100 |
| 2025-11-26 | 51.47 | $13.49 | 6200 |
| 2025-11-25 | 51.23 | $13.48 | 10600 |
| 2025-11-24 | 48.62 | $13.37 | 12900 |
| 2025-11-21 | 50.24 | $13.44 | 19800 |
| 2025-11-20 | 46.87 | $13.30 | 11847 |
| 2025-11-19 | 50.85 | $13.47 | 1900 |
| 2025-11-18 | 52.86 | $13.55 | 68100 |
| 2025-11-17 | 46.60 | $13.30 | 10000 |
| 2025-11-14 | 46.60 | $13.30 | 548 |
| 2025-11-13 | 42.46 | $13.15 | 3700 |
| 2025-11-12 | 49.50 | $13.44 | 1732 |
| 2025-11-11 | 50.05 | $13.46 | 3149 |
| 2025-11-10 | 48.43 | $13.40 | 5316 |
| 2025-11-07 | 43.52 | $13.23 | 3421 |
| 2025-11-06 | 44.23 | $13.26 | 2040 |
| 2025-11-05 | 43.06 | $13.22 | 12600 |
| 2025-11-04 | 39.11 | $13.09 | 5133 |
| 2025-11-03 | 44.01 | $13.31 | 2516 |
| 2025-10-31 | 42.13 | $13.25 | 743 |
| 2025-10-30 | 45.78 | $13.40 | 3401 |
| 2025-10-29 | 47.08 | $13.45 | 1600 |
| 2025-10-28 | 56.10 | $13.75 | 633 |
| 2025-10-27 | 64.75 | $13.97 | 3711 |
| 2025-10-24 | 64.03 | $13.94 | 632522 |
| 2025-10-23 | 62.83 | $13.89 | 37217 |
| 2025-10-22 | 61.36 | $13.83 | 9620 |
| 2025-10-21 | 53.86 | $13.57 | 4200 |
| 2025-10-20 | 49.95 | $13.46 | 206223 |
| 2025-10-17 | 49.21 | $13.44 | 8125 |
| 2025-10-16 | 51.01 | $13.49 | 301 |
| 2025-10-15 | 46.96 | $13.38 | — |
| 2025-10-14 | 46.96 | $13.38 | 375800 |
| 2025-10-13 | 47.93 | $13.41 | 300 |
| 2025-10-10 | 47.93 | $13.41 | 1.2M |
| 2025-10-09 | 51.47 | $13.52 | 407 |
| 2025-10-08 | 53.87 | $13.59 | 4821 |
| 2025-10-07 | 53.28 | $13.57 | 12103 |
| 2025-10-06 | 57.87 | $13.70 | 1346 |
| 2025-10-03 | 58.24 | $13.71 | 1229 |
| 2025-10-02 | 55.56 | $13.61 | 9900 |
| 2025-10-01 | 54.46 | $13.57 | 11309 |
| 2025-09-30 | 55.44 | $13.60 | 1700 |
| 2025-09-29 | 54.40 | $13.56 | 1500 |
| 2025-09-26 | 54.14 | $13.55 | 12900 |
| 2025-09-25 | 52.89 | $13.50 | 8100 |
| 2025-09-24 | 56.40 | $13.62 | 12800 |
| 2025-09-23 | 61.58 | $13.78 | 4946 |
| 2025-09-22 | 61.16 | $13.76 | 25117 |
| 2025-09-19 | 68.72 | $13.97 | 55019 |
| 2025-09-18 | 64.33 | $13.75 | 800 |
| 2025-09-17 | 67.60 | $13.83 | 4700 |
| 2025-09-16 | 68.43 | $13.85 | 3800 |
| 2025-09-15 | 67.49 | $13.80 | 13100 |
| 2025-09-12 | 67.11 | $13.78 | 1517 |
| 2025-09-11 | 65.01 | $13.67 | 11500 |
| 2025-09-10 | 61.38 | $13.50 | 3400 |
| 2025-09-09 | 59.00 | $13.40 | 2022 |
| 2025-09-08 | 60.42 | $13.44 | 400 |
| 2025-09-05 | 61.82 | $13.48 | 2027 |
| 2025-09-04 | 58.87 | $13.35 | 1332 |
| 2025-09-03 | 57.17 | $13.28 | 225805 |
| 2025-09-02 | 56.19 | $13.24 | 4000 |
| 2025-08-29 | 62.29 | $13.42 | 3948 |
| 2025-08-28 | 59.25 | $13.29 | 3200 |
| 2025-08-27 | 59.25 | $13.29 | 1824 |
| 2025-08-26 | 55.53 | $13.14 | 12300 |
| 2025-08-25 | 56.18 | $13.16 | 52200 |
| 2025-08-22 | 60.56 | $13.29 | 1739 |
| 2025-08-21 | 54.01 | $13.04 | 606 |
| 2025-08-20 | 54.35 | $13.05 | 1744 |
| 2025-08-19 | 54.68 | $13.06 | 13200 |
| 2025-08-18 | 50.39 | $12.91 | 7627 |
| 2025-08-15 | 53.27 | $13.00 | 1700 |
| 2025-08-14 | 51.52 | $12.94 | 603 |
| 2025-08-13 | 51.82 | $12.95 | 900 |
| 2025-08-12 | 49.23 | $12.86 | 700 |
| 2025-08-11 | 47.44 | $12.80 | 5043 |
| 2025-08-08 | 49.37 | $12.87 | 1400 |
| 2025-08-07 | 50.49 | $12.91 | 200 |
| 2025-08-06 | 51.88 | $12.96 | 3200 |
| 2025-08-05 | 49.50 | $12.87 | 3400 |
| 2025-08-04 | 48.97 | $12.85 | 10300 |
| 2025-08-01 | 44.82 | $12.70 | 9800 |
| 2025-07-31 | 47.51 | $12.81 | 8600 |
| 2025-07-30 | 53.62 | $13.03 | 9100 |
| 2025-07-29 | 52.30 | $12.98 | 7031 |
| 2025-07-28 | 49.27 | $12.87 | 60049 |
| 2025-07-25 | 53.36 | $13.01 | 23235 |
| 2025-07-24 | 57.24 | $13.13 | 1822 |
| 2025-07-23 | 59.29 | $13.19 | 4800 |
| 2025-07-22 | 59.63 | $13.20 | 1900 |
| 2025-07-21 | 57.32 | $13.10 | 4248 |
| 2025-07-18 | 53.26 | $12.94 | 2900 |
| 2025-07-17 | 57.13 | $13.06 | 17035 |
| 2025-07-16 | 57.80 | $13.08 | 10919 |
| 2025-07-15 | 56.84 | $13.04 | 9200 |
| 2025-07-14 | 55.89 | $13.00 | 6620 |
| 2025-07-11 | 52.68 | $12.87 | 4500 |
| 2025-07-10 | 53.83 | $12.91 | 45113 |
| 2025-07-09 | 51.57 | $12.82 | 2100 |
| 2025-07-08 | 51.57 | $12.82 | 2211 |
| 2025-07-07 | 60.10 | $13.11 | 10800 |
| 2025-07-03 | 59.44 | $13.08 | 9930 |
| 2025-07-02 | 58.57 | $13.04 | 3600 |
| 2025-07-01 | 57.71 | $13.00 | 934 |
| 2025-06-30 | 58.29 | $13.02 | 3326 |
| 2025-06-27 | 54.88 | $12.86 | 16300 |
| 2025-06-26 | 54.44 | $12.84 | 20314 |
| 2025-06-25 | 51.51 | $12.71 | 23506 |
| 2025-06-24 | 52.75 | $12.76 | 600 |
| 2025-06-23 | 53.98 | $12.81 | 3500 |
| 2025-06-20 | 53.78 | $12.80 | 700 |
| 2025-06-18 | 56.41 | $12.91 | 1200 |
| 2025-06-17 | 53.67 | $12.77 | 4628 |
| 2025-06-16 | 57.60 | $12.93 | 900 |
| 2025-06-13 | 57.04 | $12.90 | 4335 |
| 2025-06-12 | 59.28 | $12.99 | 3600 |
| 2025-06-11 | 58.24 | $12.93 | 205 |
| 2025-06-10 | 59.68 | $12.99 | 1532 |
| 2025-06-09 | 57.86 | $12.88 | 14200 |
| 2025-06-06 | 54.30 | $12.68 | 8500 |
| 2025-06-05 | 54.12 | $12.67 | 1000 |
| 2025-06-04 | 51.91 | $12.55 | 1033 |
| 2025-06-03 | 52.31 | $12.57 | 17000 |
| 2025-06-02 | 54.91 | $12.70 | 6200 |
| 2025-05-30 | 53.56 | $12.62 | 300 |
| 2025-05-29 | 56.16 | $12.75 | 6100 |
| 2025-05-28 | 53.70 | $12.60 | 235037 |
| 2025-05-27 | 56.09 | $12.72 | 9006 |
| 2025-05-23 | 52.03 | $12.48 | 240701 |
| 2025-05-22 | 49.62 | $12.35 | 69430 |
| 2025-05-21 | 48.10 | $12.27 | 13629 |
| 2025-05-20 | 48.63 | $12.30 | 6600 |
| 2025-05-19 | 56.84 | $12.72 | 300 |
| 2025-05-16 | 55.82 | $12.66 | 7615 |
| 2025-05-15 | 51.10 | $12.40 | 500 |
| 2025-05-14 | 50.91 | $12.39 | 5400 |
| 2025-05-13 | 52.47 | $12.47 | 9337 |
| 2025-05-12 | 51.77 | $12.43 | 1000 |
| 2025-05-09 | 49.46 | $12.30 | 6429 |
| 2025-05-08 | 46.06 | $12.12 | 7642 |
| 2025-05-07 | 49.02 | $12.29 | 5700 |
| 2025-05-06 | 50.28 | $12.36 | 4202 |
| 2025-05-05 | 49.22 | $12.30 | 5332 |
| 2025-05-02 | 52.80 | $12.50 | 717 |
| 2025-05-01 | 53.54 | $12.54 | 6200 |
| 2025-04-30 | 50.75 | $12.37 | 713 |
| 2025-04-29 | 51.97 | $12.44 | 32217 |
| 2025-04-28 | 50.69 | $12.36 | 38000 |
| 2025-04-25 | 51.17 | $12.39 | 85215 |
| 2025-04-24 | 49.32 | $12.27 | 135025 |
| 2025-04-23 | 50.69 | $12.36 | 8100 |
| 2025-04-22 | 51.76 | $12.43 | 22500 |
| 2025-04-21 | 47.89 | $12.17 | 50200 |
| 2025-04-17 | 50.56 | $12.35 | 32307 |
| 2025-04-16 | 46.98 | $12.12 | 7400 |
| 2025-04-15 | 45.85 | $12.05 | 51028 |
| 2025-04-14 | 44.06 | $11.94 | 34300 |
| 2025-04-11 | 40.69 | $11.74 | 1000 |
| 2025-04-10 | 38.21 | $11.60 | 8000 |
| 2025-04-09 | 40.27 | $11.78 | 27800 |
| 2025-04-08 | 29.69 | $11.25 | 19142 |
| 2025-04-07 | 32.58 | $11.53 | 21400 |
| 2025-04-04 | 33.70 | $11.63 | 4800 |
| 2025-04-03 | 39.78 | $12.10 | 10819 |
| 2025-04-02 | 38.66 | $12.05 | 5000 |
| 2025-04-01 | 38.66 | $12.05 | 28645 |
| 2025-03-31 | 35.64 | $11.91 | 12537 |
| 2025-03-28 | 36.49 | $11.98 | 14131 |
| 2025-03-27 | 37.22 | $12.04 | 23631 |
| 2025-03-26 | 36.42 | $12.00 | 87423 |
| 2025-03-25 | 37.67 | $12.11 | 89710 |
| 2025-03-24 | 35.76 | $12.01 | 229200 |
| 2025-03-21 | 35.38 | $11.99 | 252814 |
| 2025-03-20 | 38.50 | $12.28 | 158424 |
| 2025-03-19 | 38.83 | $12.31 | 210637 |
| 2025-03-18 | 40.86 | $12.49 | 203600 |
| 2025-03-17 | 46.36 | $12.92 | 91600 |
| 2025-03-14 | 45.88 | $12.89 | 94200 |
| 2025-03-13 | 43.79 | $12.76 | 33700 |
| 2025-03-12 | 46.82 | $12.99 | 8412 |
| 2025-03-11 | 43.08 | $12.76 | 11613 |
| 2025-03-10 | 44.37 | $12.86 | 172400 |
| 2025-03-07 | 52.59 | $13.41 | 31700 |
| 2025-03-06 | 53.45 | $13.46 | 18915 |
| 2025-03-05 | 50.71 | $13.28 | 64642 |
| 2025-03-04 | 45.26 | $12.96 | 100000 |
| 2025-03-03 | 50.38 | $13.27 | 51316 |
| 2025-02-28 | 52.76 | $13.40 | 51412 |
| 2025-02-27 | 54.84 | $13.51 | 35900 |
| 2025-02-26 | 65.03 | $13.97 | 17000 |
| 2025-02-25 | 64.76 | $13.95 | 95300 |
| 2025-02-24 | 61.96 | $13.75 | 100709 |
| 2025-02-21 | 61.53 | $13.72 | 51642 |
| 2025-02-20 | 61.75 | $13.73 | 41140 |
| 2025-02-19 | 61.96 | $13.74 | 96225 |
| 2025-02-18 | 55.70 | $13.31 | 52000 |
| 2025-02-14 | 55.54 | $13.30 | 38200 |
| 2025-02-13 | 55.93 | $13.32 | 30446 |
| 2025-02-12 | 50.88 | $13.01 | 30000 |
| 2025-02-11 | 50.88 | $13.01 | 34311 |
| 2025-02-10 | 52.09 | $13.08 | 40634 |
| 2025-02-07 | 52.26 | $13.09 | 38600 |
| 2025-02-06 | 53.25 | $13.15 | 2001 |
| 2025-02-05 | 54.90 | $13.25 | 800 |
| 2025-02-04 | 47.86 | $12.79 | 21500 |
| 2025-02-03 | 41.66 | $12.46 | 42400 |
| 2025-01-31 | 45.90 | $12.73 | 161020 |
| 2025-01-30 | 48.14 | $12.86 | 116500 |
| 2025-01-29 | 44.58 | $12.68 | 139100 |
| 2025-01-28 | 49.03 | $12.93 | 44103 |
| 2025-01-27 | 51.77 | $13.07 | 72200 |
| 2025-01-24 | 45.09 | $12.75 | 3849 |
| 2025-01-23 | 44.18 | $12.71 | 52614 |
| 2025-01-22 | 42.81 | $12.65 | 10839 |
| 2025-01-21 | 44.71 | $12.76 | 87516 |
| 2025-01-17 | 42.05 | $12.64 | 51800 |
| 2025-01-16 | 45.34 | $12.83 | 9940 |
| 2025-01-15 | 49.60 | $13.05 | 89400 |
| 2025-01-14 | 42.87 | $12.76 | 4235 |
| 2025-01-13 | 42.11 | $12.73 | 179720 |
| 2025-01-10 | 41.86 | $12.72 | 159500 |
| 2025-01-08 | 46.33 | $12.96 | 94300 |
| 2025-01-07 | 43.21 | $12.83 | 118940 |
| 2025-01-06 | 45.33 | $12.94 | 29142 |
| 2025-01-03 | 43.42 | $12.86 | 4519 |
| 2025-01-02 | 41.96 | $12.80 | 56900 |
| 2024-12-31 | 39.51 | $12.70 | 32635 |
| 2024-12-30 | 39.02 | $12.68 | 66516 |
| 2024-12-27 | 39.63 | $12.72 | 9449 |
| 2024-12-26 | 38.02 | $12.65 | 12400 |
| 2024-12-24 | 39.15 | $12.73 | 1024 |
| 2024-12-23 | 38.72 | $12.71 | 145300 |
| 2024-12-20 | 40.36 | $12.83 | 113849 |
| 2024-12-19 | 35.37 | $12.60 | 65800 |
| 2024-12-18 | 37.72 | $12.78 | 234400 |
| 2024-12-17 | 41.98 | $13.07 | 5237 |
| 2024-12-16 | 37.09 | $12.86 | 17517 |
| 2024-12-13 | 37.23 | $12.87 | 7920 |
| 2024-12-12 | 39.08 | $13.00 | 195900 |
| 2024-12-11 | 39.36 | $13.02 | 81816 |
| 2024-12-10 | 36.27 | $12.88 | 92500 |
| 2024-12-09 | 37.44 | $12.97 | 90400 |
| 2024-12-06 | 39.87 | $13.15 | 27000 |
| 2024-12-05 | 43.62 | $13.40 | 60200 |
| 2024-12-04 | 44.25 | $13.44 | 49707 |
| 2024-12-03 | 44.06 | $13.43 | 23800 |
| 2024-12-02 | 44.65 | $13.47 | 53140 |
| 2024-11-29 | 46.26 | $13.58 | 229500 |
| 2024-11-27 | 41.53 | $13.32 | 4400 |
| 2024-11-26 | 39.59 | $13.22 | 5620 |
| 2024-11-25 | 48.27 | $13.79 | 57500 |
| 2024-11-22 | 44.84 | $13.62 | 12423 |
| 2024-11-21 | 46.38 | $13.71 | 25500 |
| 2024-11-20 | 40.78 | $13.45 | 28028 |
| 2024-11-19 | 43.26 | $13.60 | 32000 |
| 2024-11-18 | 43.60 | $13.62 | 2800 |
| 2024-11-15 | 42.10 | $13.55 | 18700 |
| 2024-11-14 | 42.72 | $13.59 | 27140 |
| 2024-11-13 | 44.09 | $13.68 | 75505 |
| 2024-11-12 | 41.30 | $13.54 | 5300 |
| 2024-11-11 | 42.75 | $13.64 | 29014 |
| 2024-11-08 | 42.37 | $13.62 | 8632 |
| 2024-11-07 | 44.94 | $13.80 | 41500 |
| 2024-11-06 | 40.56 | $13.57 | 95249 |
| 2024-11-05 | 42.96 | $13.74 | 15900 |
| 2024-11-04 | 39.77 | $13.58 | 15600 |
| 2024-11-01 | 37.05 | $13.45 | 4516 |
| 2024-10-31 | 40.38 | $13.70 | 66900 |
| 2024-10-30 | 41.95 | $13.81 | 23200 |
| 2024-10-29 | 41.76 | $13.80 | 15802 |
| 2024-10-28 | 44.17 | $13.97 | 25344 |
| 2024-10-25 | 43.06 | $13.91 | 73647 |
| 2024-10-24 | 47.69 | $14.22 | 41647 |
| 2024-10-23 | 50.33 | $14.38 | 2350 |
| 2024-10-22 | 50.33 | $14.38 | 40419 |
| 2024-10-21 | 46.84 | $14.17 | 23300 |
| 2024-10-18 | 50.02 | $14.37 | 5800 |
| 2024-10-17 | 50.35 | $14.39 | 61006 |
| 2024-10-16 | 52.29 | $14.51 | 24749 |
| 2024-10-15 | 49.19 | $14.31 | 14713 |
| 2024-10-14 | 53.48 | $14.57 | 700 |
| 2024-10-11 | 46.09 | $14.14 | 6108 |
| 2024-10-10 | 44.34 | $14.05 | 12800 |
| 2024-10-09 | 46.25 | $14.17 | 50512 |
| 2024-10-08 | 48.39 | $14.30 | 88700 |
| 2024-10-07 | 51.72 | $14.49 | 31000 |
| 2024-10-04 | 54.93 | $14.66 | 19549 |
| 2024-10-03 | 54.61 | $14.64 | 17519 |
| 2024-10-02 | 66.28 | $15.17 | 34100 |
| 2024-10-01 | 66.28 | $15.17 | 44716 |
| 2024-09-30 | 64.74 | $15.05 | 76900 |
| 2024-09-27 | 67.42 | $15.16 | 127900 |
| 2024-09-26 | 66.82 | $15.11 | 2605 |
| 2024-09-25 | 66.48 | $15.08 | 6949 |
| 2024-09-24 | 71.71 | $15.30 | 3922 |
| 2024-09-23 | 70.92 | $15.22 | 2716 |
| 2024-09-20 | 70.33 | $15.16 | 11600 |
| 2024-09-19 | 69.84 | $15.11 | 100300 |
| 2024-09-18 | 68.57 | $14.98 | 6200 |
| 2024-09-17 | 68.79 | $14.99 | 87300 |
| 2024-09-16 | 70.44 | $15.07 | 169600 |
| 2024-09-13 | 74.92 | $15.28 | 243346 |
| 2024-09-12 | 69.89 | $14.70 | 3500 |
| 2024-09-11 | 68.55 | $14.57 | 1814 |
| 2024-09-10 | 66.58 | $14.39 | 7400 |
| 2024-09-09 | 65.68 | $14.31 | 5506 |
| 2024-09-06 | 63.82 | $14.15 | 17400 |
| 2024-09-05 | 67.74 | $14.33 | 7700 |
| 2024-09-04 | 67.53 | $14.31 | 4900 |
| 2024-09-03 | 60.26 | $13.72 | 857200 |
| 2024-08-30 | 68.68 | $14.06 | 1.7M |
| 2024-08-29 | 68.44 | $14.04 | 1444 |
| 2024-08-28 | 73.09 | $14.21 | 96548 |
| 2024-08-27 | 73.93 | $14.24 | 19941 |
| 2024-08-26 | 69.86 | $13.87 | 13800 |
| 2024-08-23 | 66.95 | $13.65 | 7212 |
| 2024-08-22 | 60.33 | $13.25 | 14004 |
| 2024-08-21 | 60.14 | $13.24 | 61000 |
| 2024-08-20 | 57.43 | $13.10 | 103900 |
| 2024-08-19 | 56.84 | $13.07 | 14700 |
| 2024-08-16 | 53.31 | $12.90 | 15639 |
| 2024-08-15 | 52.45 | $12.86 | 69903 |
| 2024-08-14 | 48.84 | $12.70 | 35719 |
| 2024-08-13 | 48.37 | $12.68 | 63700 |
| 2024-08-12 | 49.22 | $12.72 | 16600 |
| 2024-08-09 | 49.22 | $12.72 | 31809 |
| 2024-08-08 | 50.22 | $12.77 | 114127 |
| 2024-08-07 | 53.08 | $12.91 | 27440 |
| 2024-08-06 | 52.15 | $12.86 | 52200 |
| 2024-08-05 | 45.87 | $12.55 | 2200 |
| 2024-08-02 | 49.24 | $12.72 | 66812 |
| 2024-08-01 | 54.37 | $12.95 | 9718 |
| 2024-07-31 | 55.08 | $12.98 | 101700 |
| 2024-07-30 | 58.22 | $13.11 | 2003 |
| 2024-07-29 | 55.83 | $12.98 | 6200 |
| 2024-07-26 | 57.76 | $13.06 | 114815 |
| 2024-07-25 | 57.05 | $13.02 | 2300 |
| 2024-07-24 | 59.90 | $13.14 | 36027 |
| 2024-07-23 | 59.09 | $13.09 | 19400 |
| 2024-07-22 | 56.77 | $12.95 | 45215 |
| 2024-07-19 | 53.94 | $12.79 | 38600 |
| 2024-07-18 | 53.76 | $12.78 | 101645 |
| 2024-07-17 | 59.26 | $13.03 | 25149 |
| 2024-07-16 | 57.27 | $12.91 | 6747 |
| 2024-07-15 | 58.17 | $12.95 | 45200 |
| 2024-07-12 | 56.71 | $12.86 | 75039 |
| 2024-07-11 | 54.54 | $12.73 | 65735 |
| 2024-07-10 | 49.33 | $12.45 | 47032 |
| 2024-07-09 | 48.53 | $12.41 | 17508 |
| 2024-07-08 | 50.42 | $12.51 | 43826 |
| 2024-07-05 | 50.05 | $12.49 | 1636 |
| 2024-07-03 | 50.96 | $12.54 | 1233 |
| 2024-07-02 | 48.49 | $12.40 | 152600 |
| 2024-07-01 | 47.22 | $12.33 | 700 |
| 2024-06-28 | 45.97 | $12.26 | 387900 |
| 2024-06-27 | 42.62 | $12.08 | 400500 |
| 2024-06-26 | 39.04 | $11.90 | 14226 |
| 2024-06-25 | 43.48 | $12.21 | 10121 |
| 2024-06-24 | 44.89 | $12.30 | 59548 |
| 2024-06-21 | 36.91 | $11.93 | 134600 |
| 2024-06-20 | 38.19 | $12.02 | 35941 |
| 2024-06-18 | 37.74 | $12.00 | 79900 |
| 2024-06-17 | 38.00 | $12.02 | 37634 |
| 2024-06-14 | 40.01 | $12.17 | 19700 |
| 2024-06-13 | 40.97 | $12.24 | 38400 |
| 2024-06-12 | 41.24 | $12.26 | 34628 |
| 2024-06-11 | 40.68 | $12.23 | 135211 |
| 2024-06-10 | 42.46 | $12.37 | 105102 |
| 2024-06-07 | 43.09 | $12.42 | 38703 |
| 2024-06-06 | 50.43 | $12.93 | 250100 |
| 2024-06-05 | 47.07 | $12.73 | 24800 |
| 2024-06-04 | 47.07 | $12.73 | 46818 |
| 2024-06-03 | 47.51 | $12.76 | 50042 |
| 2024-05-31 | 45.76 | $12.65 | 128300 |
| 2024-05-30 | 42.10 | $12.43 | 40300 |
| 2024-05-29 | 38.70 | $12.24 | 2533 |
| 2024-05-28 | 42.85 | $12.57 | 2327 |
| 2024-05-24 | 46.74 | $12.84 | 23836 |
| 2024-05-23 | 44.98 | $12.74 | 9520 |
| 2024-05-22 | 48.16 | $12.95 | 81200 |
| 2024-05-21 | 45.91 | $12.82 | 4538 |
| 2024-05-20 | 50.38 | $13.10 | 1000 |
| 2024-05-17 | 46.68 | $12.89 | 51635 |
| 2024-05-16 | 48.82 | $13.02 | 53100 |
| 2024-05-15 | 50.16 | $13.10 | 38323 |
| 2024-05-14 | 45.54 | $12.84 | 53842 |
| 2024-05-13 | 46.01 | $12.87 | 64426 |
| 2024-05-10 | 47.71 | $12.98 | 30324 |
| 2024-05-09 | 48.49 | $13.03 | 69849 |
| 2024-05-08 | 43.03 | $12.72 | 101200 |
| 2024-05-07 | 46.18 | $12.93 | 63607 |
| 2024-05-06 | 49.63 | $13.14 | 34937 |
| 2024-05-03 | 48.23 | $13.06 | 8837 |
| 2024-05-02 | 49.38 | $13.13 | 53636 |
| 2024-05-01 | 40.60 | $12.67 | 9700 |
| 2024-04-30 | 41.04 | $12.70 | 25900 |
| 2024-04-29 | 43.43 | $12.86 | 28806 |
| 2024-04-26 | 43.73 | $12.88 | 533 |
| 2024-04-25 | 42.98 | $12.84 | 3900 |
| 2024-04-24 | 44.39 | $12.94 | 22302 |
| 2024-04-23 | 48.31 | $13.20 | 16617 |
| 2024-04-22 | 46.59 | $13.10 | 12100 |
| 2024-04-19 | 40.97 | $12.80 | 37729 |
| 2024-04-18 | 41.25 | $12.82 | 74041 |
| 2024-04-17 | 38.91 | $12.70 | 58329 |
| 2024-04-16 | 38.91 | $12.70 | 37845 |
| 2024-04-15 | 39.50 | $12.75 | 26600 |
| 2024-04-12 | 41.41 | $12.91 | 31123 |
| 2024-04-11 | 46.48 | $13.29 | 11823 |
| 2024-04-10 | 47.35 | $13.35 | 73400 |
| 2024-04-09 | 58.63 | $14.00 | 129500 |
| 2024-04-08 | 52.13 | $13.61 | 23947 |
| 2024-04-05 | 48.38 | $13.42 | 8200 |
| 2024-04-04 | 47.55 | $13.38 | 73700 |
| 2024-04-03 | 46.54 | $13.33 | 41300 |
| 2024-04-02 | 49.44 | $13.49 | 141216 |
| 2024-04-01 | 50.56 | $13.55 | 112400 |
| 2024-03-28 | 52.45 | $13.65 | 64700 |
| 2024-03-27 | 50.15 | $13.52 | 89300 |
| 2024-03-26 | 51.42 | $13.59 | 45300 |
| 2024-03-25 | 50.75 | $13.55 | 96332 |
| 2024-03-22 | 50.58 | $13.54 | 71605 |
| 2024-03-21 | 55.29 | $13.81 | 71600 |
| 2024-03-20 | 52.98 | $13.66 | 76141 |
| 2024-03-19 | 46.30 | $13.28 | 12049 |
| 2024-03-18 | 47.31 | $13.34 | 77448 |
| 2024-03-15 | 41.91 | $13.07 | 26700 |
| 2024-03-14 | 42.06 | $13.08 | 39331 |
| 2024-03-13 | 44.19 | $13.22 | 55500 |
| 2024-03-12 | 44.49 | $13.24 | 22936 |
| 2024-03-11 | 47.96 | $13.46 | 17100 |
| 2024-03-08 | 49.98 | $13.58 | 9811 |
| 2024-03-07 | 49.47 | $13.55 | 29200 |
| 2024-03-06 | 46.02 | $13.35 | 2300 |
| 2024-03-05 | 46.63 | $13.39 | 45900 |
| 2024-03-04 | 47.52 | $13.45 | 45300 |
| 2024-03-01 | 48.55 | $13.52 | 83925 |
| 2024-02-29 | 42.66 | $13.17 | 73318 |
| 2024-02-28 | 47.20 | $13.48 | 100203 |
| 2024-02-27 | 47.99 | $13.53 | 5217 |
| 2024-02-26 | 47.49 | $13.50 | 5700 |
| 2024-02-23 | 52.58 | $13.82 | 125006 |
| 2024-02-22 | 50.37 | $13.68 | 92733 |
| 2024-02-21 | 52.70 | $13.82 | 70942 |
| 2024-02-20 | 50.85 | $13.70 | 58800 |
| 2024-02-16 | 51.49 | $13.74 | 59600 |
| 2024-02-15 | 51.05 | $13.71 | 121400 |
| 2024-02-14 | 47.28 | $13.46 | 133400 |
| 2024-02-13 | 42.93 | $13.20 | 98408 |
| 2024-02-12 | 49.49 | $13.64 | 43517 |
| 2024-02-09 | 47.22 | $13.51 | 47824 |
| 2024-02-08 | 47.54 | $13.53 | 3145 |
| 2024-02-07 | 48.45 | $13.59 | 6900 |
| 2024-02-06 | 44.40 | $13.35 | 6900 |
| 2024-02-05 | 42.62 | $13.25 | 11118 |
| 2024-02-02 | 48.20 | $13.63 | 4900 |
| 2024-02-01 | 51.03 | $13.80 | 2232 |
| 2024-01-31 | 47.95 | $13.62 | 3800 |
| 2024-01-30 | 52.49 | $13.88 | 10227 |
| 2024-01-29 | 54.17 | $13.97 | 189726 |
| 2024-01-26 | 50.66 | $13.76 | 69200 |
| 2024-01-25 | 47.95 | $13.61 | 88306 |
| 2024-01-24 | 51.15 | $13.79 | 29100 |
| 2024-01-23 | 54.82 | $13.98 | 5300 |
| 2024-01-22 | 54.33 | $13.95 | 25700 |
| 2024-01-19 | 55.28 | $14.00 | 34718 |
| 2024-01-18 | 51.22 | $13.75 | 98025 |
| 2024-01-17 | 50.01 | $13.68 | 82300 |
| 2024-01-16 | 54.59 | $13.93 | 27548 |
| 2024-01-12 | 54.98 | $13.95 | 59815 |
| 2024-01-11 | 56.10 | $14.01 | 20500 |
| 2024-01-10 | 57.02 | $14.06 | 26544 |
| 2024-01-09 | 59.81 | $14.21 | 23525 |
| 2024-01-08 | 62.12 | $14.33 | 53900 |
| 2024-01-05 | 60.17 | $14.17 | 42200 |
| 2024-01-04 | 59.17 | $14.09 | 49315 |
| 2024-01-03 | 57.39 | $13.95 | 36300 |
| 2024-01-02 | 59.32 | $14.06 | 6225 |
| 2023-12-29 | 59.32 | $14.06 | 10940 |
| 2023-12-28 | 58.75 | $14.01 | 30428 |
| 2023-12-27 | 59.38 | $14.05 | 25942 |
| 2023-12-26 | 57.99 | $13.92 | 1300 |
| 2023-12-22 | 57.02 | $13.83 | 45839 |
| 2023-12-21 | 59.33 | $13.99 | 149700 |
| 2023-12-20 | 59.33 | $13.99 | 23111 |
| 2023-12-19 | 57.89 | $13.84 | 107937 |
| 2023-12-18 | 54.85 | $13.54 | 125400 |
| 2023-12-15 | 60.07 | $13.92 | 16035 |
| 2023-12-14 | 63.72 | $14.16 | 11300 |
| 2023-12-13 | 58.66 | $13.65 | 45643 |
| 2023-12-12 | 47.10 | $12.81 | 116521 |
| 2023-12-11 | 49.94 | $12.99 | 182800 |
| 2023-12-08 | 53.16 | $13.18 | 49739 |
| 2023-12-07 | 52.55 | $13.14 | 63412 |
| 2023-12-06 | 57.93 | $13.44 | 34243 |
| 2023-12-05 | 55.93 | $13.30 | 131500 |
| 2023-12-04 | 56.11 | $13.31 | 234500 |
| 2023-12-01 | 53.84 | $13.15 | 53200 |
| 2023-11-30 | 49.83 | $12.89 | 48800 |
| 2023-11-29 | 47.32 | $12.74 | 26938 |
| 2023-11-28 | 49.03 | $12.85 | 80340 |
| 2023-11-27 | 50.12 | $12.92 | 73200 |
| 2023-11-24 | 49.35 | $12.87 | 20200 |
| 2023-11-22 | 48.45 | $12.81 | 53000 |
| 2023-11-21 | 46.95 | $12.71 | 84400 |
| 2023-11-20 | 46.66 | $12.69 | 14800 |
| 2023-11-17 | 47.54 | $12.76 | 53700 |
| 2023-11-16 | 46.30 | $12.67 | 72500 |
| 2023-11-15 | 48.47 | $12.85 | 14948 |
| 2023-11-14 | 49.95 | $12.97 | 12844 |
| 2023-11-13 | 41.79 | $12.39 | 73200 |
| 2023-11-10 | 43.54 | $12.54 | 25800 |
| 2023-11-09 | 43.54 | $12.54 | 60609 |
| 2023-11-08 | 43.98 | $12.58 | 102400 |
| 2023-11-07 | 45.29 | $12.70 | 84419 |
| 2023-11-06 | 48.60 | $12.99 | 38926 |
| 2023-11-03 | 53.91 | $13.40 | 48100 |
| 2023-11-02 | 49.99 | $13.09 | 34709 |
| 2023-11-01 | 38.03 | $12.35 | 34111 |
| 2023-10-31 | 33.32 | $12.12 | 32342 |
| 2023-10-30 | 33.11 | $12.11 | 64900 |
| 2023-10-27 | 29.97 | $11.96 | 4100 |
| 2023-10-26 | 30.98 | $12.07 | 37938 |
| 2023-10-25 | 31.07 | $12.08 | 13800 |
| 2023-10-24 | 34.11 | $12.40 | 23218 |
| 2023-10-23 | 34.51 | $12.44 | 60627 |
| 2023-10-20 | 33.96 | $12.41 | 76500 |
| 2023-10-19 | 36.39 | $12.66 | 105700 |
| 2023-10-18 | 38.60 | $12.87 | 36500 |
| 2023-10-17 | 41.68 | $13.14 | 45339 |
| 2023-10-16 | 42.77 | $13.23 | 41942 |
| 2023-10-13 | 40.48 | $13.09 | 63900 |
| 2023-10-12 | 42.80 | $13.29 | 14702 |
| 2023-10-11 | 46.06 | $13.55 | 30437 |
| 2023-10-10 | 41.50 | $13.27 | 4100 |
| 2023-10-09 | 36.60 | $13.00 | 1000 |
| 2023-10-06 | 36.81 | $13.02 | 14922 |
| 2023-10-05 | 34.41 | $12.89 | 12310 |
| 2023-10-04 | 31.75 | $12.75 | 18100 |
| 2023-10-03 | 27.78 | $12.55 | 9600 |
| 2023-10-02 | 31.53 | $12.98 | 58400 |
| 2023-09-29 | 37.18 | $13.49 | 16941 |
| 2023-09-28 | 33.63 | $13.33 | 43449 |
| 2023-09-27 | 33.97 | $13.36 | 92200 |
| 2023-09-26 | 35.81 | $13.52 | 11600 |
| 2023-09-25 | 41.88 | $13.97 | 10500 |
| 2023-09-22 | 45.11 | $14.17 | 19409 |
| 2023-09-21 | 47.54 | $14.31 | 40824 |
| 2023-09-20 | 52.76 | $14.58 | 19100 |
| 2023-09-19 | 50.47 | $14.46 | 20721 |
| 2023-09-18 | 52.07 | $14.54 | 40400 |
| 2023-09-15 | 54.98 | $14.68 | 9020 |
| 2023-09-14 | 52.65 | $14.55 | 7000 |
| 2023-09-13 | 45.19 | $14.19 | 9337 |
| 2023-09-12 | 41.80 | $14.05 | 5900 |
| 2023-09-11 | 43.82 | $14.16 | 5500 |
| 2023-09-08 | 41.37 | $14.06 | 75800 |
| 2023-09-07 | 46.80 | $14.34 | 8600 |
| 2023-09-06 | 46.80 | $14.34 | 35535 |
| 2023-09-05 | 41.61 | $14.13 | 1641 |
| 2023-09-01 | 44.77 | $14.29 | 906 |
| 2023-08-31 | 46.01 | $14.35 | 131800 |
| 2023-08-30 | 48.58 | $14.47 | 200 |
| 2023-08-29 | 46.70 | $14.39 | 400 |
| 2023-08-28 | 44.53 | $14.30 | 1000 |
| 2023-08-25 | 41.78 | $14.19 | 621 |
| 2023-08-24 | 43.65 | $14.29 | 523 |
| 2023-08-23 | 42.92 | $14.26 | 2900 |
| 2023-08-22 | 37.00 | $14.03 | 8900 |
| 2023-08-21 | 36.72 | $14.02 | 4800 |
| 2023-08-18 | 37.18 | $14.05 | 4900 |
| 2023-08-17 | 39.85 | $14.22 | 1303 |
| 2023-08-16 | 38.87 | $14.18 | 1300 |
| 2023-08-15 | 39.32 | $14.21 | 316 |
| 2023-08-14 | 42.48 | $14.41 | 2411 |
| 2023-08-11 | 44.52 | $14.53 | 3309 |
| 2023-08-10 | 45.38 | $14.58 | 3100 |
| 2023-08-09 | 44.98 | $14.56 | 5400 |
| 2023-08-08 | 43.18 | $14.47 | 3403 |
| 2023-08-07 | 46.38 | $14.67 | 2419 |
| 2023-08-04 | 44.01 | $14.55 | 1730 |
| 2023-08-03 | 42.61 | $14.48 | 2100 |
| 2023-08-02 | 46.06 | $14.70 | 4202 |
| 2023-08-01 | 50.66 | $14.96 | 500 |
| 2023-07-31 | 55.98 | $15.22 | 2000 |
| 2023-07-28 | 53.48 | $15.08 | 1800 |
| 2023-07-27 | 58.92 | $15.32 | 3729 |
| 2023-07-26 | 61.14 | $15.41 | 2900 |
| 2023-07-25 | 61.88 | $15.44 | 1000 |
| 2023-07-24 | 60.36 | $15.34 | 1129 |
| 2023-07-21 | 57.13 | $15.14 | 12625 |
| 2023-07-20 | 56.79 | $15.12 | 2000 |
| 2023-07-19 | 54.95 | $15.01 | 5100 |
| 2023-07-18 | 52.51 | $14.87 | 2224 |
| 2023-07-17 | 55.15 | $15.00 | 6214 |
| 2023-07-14 | 53.08 | $14.88 | 3300 |
| 2023-07-13 | 53.08 | $14.88 | 400 |
| 2023-07-12 | 50.87 | $14.75 | 153800 |
| 2023-07-11 | 45.20 | $14.45 | 5403 |
| 2023-07-10 | 43.12 | $14.35 | 1332 |
| 2023-07-07 | 42.92 | $14.34 | 829 |
| 2023-07-06 | 42.72 | $14.33 | 1100 |
| 2023-07-05 | 48.07 | $14.67 | 3100 |
| 2023-07-03 | 44.78 | $14.50 | 600 |
| 2023-06-30 | 43.38 | $14.43 | 1300 |
| 2023-06-29 | 40.94 | $14.31 | 700 |
| 2023-06-28 | 39.50 | $14.24 | 87328 |
| 2023-06-27 | 40.57 | $14.32 | 600 |
| 2023-06-26 | 36.89 | $14.14 | 6546 |
| 2023-06-23 | 32.71 | $13.95 | 3400 |
| 2023-06-22 | 35.92 | $14.22 | 949 |
| 2023-06-21 | 40.08 | $14.52 | 1025 |
| 2023-06-20 | 42.25 | $14.66 | 1830 |
| 2023-06-16 | 45.77 | $14.87 | 3500 |
| 2023-06-15 | 46.12 | $14.89 | 15800 |
| 2023-06-14 | 46.46 | $14.91 | 1000 |
| 2023-06-13 | 47.95 | $15.00 | 2513 |
| 2023-06-12 | 47.60 | $14.98 | 4246 |
| 2023-06-09 | 51.62 | $15.22 | 3406 |
| 2023-06-08 | 52.85 | $15.29 | 7100 |
| 2023-06-07 | 52.70 | $15.28 | 8200 |
| 2023-06-06 | 42.76 | $14.72 | 200 |
| 2023-06-05 | 48.46 | $15.05 | 3300 |
| 2023-06-02 | 49.22 | $15.09 | 3400 |
| 2023-06-01 | 41.91 | $14.75 | 1500 |
| 2023-05-31 | 40.23 | $14.68 | 535105 |
| 2023-05-30 | 40.38 | $14.69 | 8349 |
| 2023-05-26 | 39.25 | $14.64 | 75550 |
| 2023-05-25 | 39.25 | $14.64 | 1442 |
| 2023-05-24 | 41.84 | $14.82 | 22000 |
| 2023-05-23 | 43.52 | $14.93 | 7500 |
| 2023-05-22 | 42.12 | $14.86 | 2006 |
| 2023-05-19 | 43.43 | $14.95 | 2100 |
| 2023-05-18 | 43.06 | $14.93 | 7847 |
| 2023-05-17 | 44.17 | $15.01 | 610 |
| 2023-05-16 | 44.72 | $15.05 | 1000 |
| 2023-05-15 | 47.97 | $15.28 | 3444 |
| 2023-05-12 | 45.51 | $15.13 | 2500 |
| 2023-05-11 | 42.59 | $14.96 | 2441 |
| 2023-05-10 | 46.49 | $15.24 | 60422 |
| 2023-05-09 | 43.51 | $15.07 | 8934 |
| 2023-05-08 | 47.02 | $15.31 | 7205 |
| 2023-05-05 | 48.42 | $15.40 | 1500 |
| 2023-05-04 | 43.66 | $15.13 | 1718 |
| 2023-05-03 | 43.11 | $15.10 | 1100 |
| 2023-05-02 | 40.71 | $14.97 | 442 |
| 2023-05-01 | 48.48 | $15.49 | 1800 |
| 2023-04-28 | 48.99 | $15.52 | 2900 |
| 2023-04-27 | 44.53 | $15.28 | 400 |
| 2023-04-26 | 45.64 | $15.35 | 2400 |
| 2023-04-25 | 47.56 | $15.47 | 2900 |
| 2023-04-24 | 52.84 | $15.77 | 500 |
| 2023-04-21 | 53.79 | $15.82 | 2843 |
| 2023-04-20 | 54.34 | $15.85 | 300 |
| 2023-04-19 | 54.34 | $15.85 | 500 |
| 2023-04-18 | 60.96 | $16.20 | 9000 |
| 2023-04-17 | 57.14 | $15.93 | 4800 |
| 2023-04-14 | 58.34 | $15.99 | 829 |
| 2023-04-13 | 59.95 | $16.07 | 5800 |
| 2023-04-12 | 59.42 | $16.03 | 4000 |
| 2023-04-11 | 54.88 | $15.71 | 2100 |
| 2023-04-10 | 51.50 | $15.50 | 5500 |
| 2023-04-06 | 49.97 | $15.41 | 1700 |
| 2023-04-05 | 46.79 | $15.23 | 300 |
| 2023-04-04 | 46.61 | $15.22 | 1200 |
| 2023-04-03 | 47.68 | $15.29 | 1411 |
| 2023-03-31 | 41.09 | $14.93 | 20600 |
| 2023-03-30 | 39.47 | $14.85 | 38475 |
| 2023-03-29 | 39.47 | $14.85 | 1600 |
| 2023-03-28 | 36.74 | $14.71 | 19937 |
| 2023-03-27 | 36.74 | $14.71 | 8714 |
| 2023-03-24 | 32.42 | $14.49 | 2730 |
| 2023-03-23 | 29.51 | $14.35 | 2000 |
| 2023-03-22 | 30.49 | $14.46 | 1900 |
| 2023-03-21 | 33.05 | $14.73 | 2200 |
| 2023-03-20 | 33.45 | $14.77 | 2416 |
| 2023-03-17 | 32.09 | $14.70 | 16240 |
| 2023-03-16 | 33.48 | $14.85 | 3932 |
| 2023-03-15 | 34.91 | $15.00 | 1300 |
| 2023-03-14 | 38.67 | $15.36 | 1400 |
| 2023-03-13 | 39.92 | $15.47 | 5500 |
| 2023-03-10 | 34.63 | $15.18 | 2000 |
| 2023-03-09 | 38.15 | $15.50 | 430 |
| 2023-03-08 | 41.68 | $15.78 | 4412 |
| 2023-03-07 | 39.20 | $15.65 | 298715 |
| 2023-03-06 | 45.73 | $16.11 | 2125 |
| 2023-03-03 | 46.05 | $16.13 | 3613 |
| 2023-03-02 | 43.64 | $16.00 | 1400 |
| 2023-03-01 | 40.33 | $15.83 | 200 |
| 2023-02-28 | 42.42 | $15.98 | 129800 |
| 2023-02-27 | 44.77 | $16.14 | 12700 |
| 2023-02-24 | 43.65 | $16.08 | 7946 |
| 2023-02-23 | 44.22 | $16.12 | 534 |
| 2023-02-22 | 44.05 | $16.11 | 2500 |
| 2023-02-21 | 44.44 | $16.14 | 529 |
| 2023-02-17 | 48.37 | $16.43 | 942 |
| 2023-02-16 | 49.52 | $16.51 | 8809 |
| 2023-02-15 | 50.51 | $16.58 | 1422 |
| 2023-02-14 | 51.21 | $16.63 | 1800 |
| 2023-02-13 | 54.82 | $16.88 | 2108 |
| 2023-02-10 | 53.58 | $16.78 | 4800 |
| 2023-02-09 | 53.33 | $16.76 | 107437 |
| 2023-02-08 | 52.62 | $16.70 | 2241 |
| 2023-02-07 | 53.27 | $16.75 | 1400 |
| 2023-02-06 | 55.58 | $16.93 | 4329 |
| 2023-02-03 | 58.11 | $17.12 | 5646 |
| 2023-02-02 | 62.99 | $17.46 | 2802 |
| 2023-02-01 | 65.93 | $17.65 | 1534 |
| 2023-01-31 | 63.09 | $17.32 | 120400 |
| 2023-01-30 | 63.55 | $17.35 | 619 |
| 2023-01-27 | 65.81 | $17.50 | 1200 |
| 2023-01-26 | 64.78 | $17.37 | 900 |
| 2023-01-25 | 62.54 | $17.10 | 605 |
| 2023-01-24 | 62.68 | $17.11 | 426 |
| 2023-01-23 | 63.63 | $17.18 | 1916 |
| 2023-01-20 | 61.66 | $16.93 | 900 |
| 2023-01-19 | 59.32 | $16.65 | 111 |
| 2023-01-18 | 62.70 | $16.91 | 3041 |
| 2023-01-17 | 63.22 | $16.95 | 2900 |
| 2023-01-13 | 62.01 | $16.79 | 3500 |
| 2023-01-12 | 64.80 | $17.01 | 5136 |
| 2023-01-11 | 61.43 | $16.56 | 4131 |
| 2023-01-10 | 58.41 | $16.20 | 600 |
| 2023-01-09 | 58.32 | $16.19 | 11525 |
| 2023-01-06 | 56.70 | $16.00 | 2410 |
| 2023-01-05 | 54.11 | $15.71 | 1749 |
| 2023-01-04 | 54.97 | $15.79 | 900 |
| 2023-01-03 | 52.08 | $15.47 | 29600 |
| 2022-12-30 | 52.99 | $15.56 | 7705 |
| 2022-12-29 | 53.09 | $15.57 | 2100 |
| 2022-12-28 | 51.02 | $15.33 | 10231 |
| 2022-12-27 | 38.47 | $14.16 | 2118 |
| 2022-12-23 | 51.99 | $15.41 | 500 |
| 2022-12-22 | 50.12 | $15.27 | 900 |
| 2022-12-21 | 54.43 | $15.57 | 128600 |
| 2022-12-20 | 46.76 | $15.04 | 10900 |
| 2022-12-19 | 46.43 | $15.02 | 910 |
| 2022-12-16 | 49.43 | $15.23 | 3500 |
| 2022-12-15 | 52.16 | $15.41 | 900 |
| 2022-12-14 | 56.28 | $15.66 | 269731 |
| 2022-12-13 | 55.75 | $15.62 | 528 |
| 2022-12-12 | 51.41 | $15.31 | 6500 |
| 2022-12-09 | 51.56 | $15.32 | 721 |
| 2022-12-08 | 52.62 | $15.39 | 35000 |
| 2022-12-07 | 52.49 | $15.38 | 3026 |
| 2022-12-06 | 52.36 | $15.37 | 2000 |
| 2022-12-05 | 53.16 | $15.43 | 4205 |
| 2022-12-02 | 57.05 | $15.71 | 2900 |
| 2022-12-01 | 58.50 | $15.81 | 3400 |
| 2022-11-30 | 56.72 | $15.64 | 31845 |
| 2022-11-29 | 56.20 | $15.59 | 400 |
| 2022-11-28 | 58.34 | $15.75 | 944 |
| 2022-11-25 | 63.06 | $16.08 | 233 |
| 2022-11-23 | 62.63 | $16.03 | 400 |
| 2022-11-22 | 62.91 | $16.05 | 1126 |
| 2022-11-21 | 59.54 | $15.66 | 633 |
| 2022-11-18 | 59.94 | $15.69 | 5408 |
| 2022-11-17 | 59.33 | $15.62 | 9237 |
| 2022-11-16 | 61.34 | $15.78 | 2000 |
| 2022-11-15 | 62.85 | $15.90 | 2200 |
| 2022-11-14 | 62.78 | $15.89 | 3049 |
| 2022-11-11 | 66.35 | $16.18 | 5727 |
| 2022-11-10 | 63.79 | $15.80 | 4100 |
| 2022-11-09 | 57.83 | $15.06 | 13306 |
| 2022-11-08 | 60.65 | $15.28 | 22400 |
| 2022-11-07 | 59.10 | $15.10 | 7800 |
| 2022-11-04 | 49.32 | $14.17 | 1900 |
| 2022-11-03 | 48.18 | $14.08 | 1900 |
| 2022-11-02 | 49.84 | $14.22 | 8537 |
| 2022-11-01 | 50.66 | $14.29 | 4600 |
| 2022-10-31 | 49.76 | $14.21 | 2800 |
| 2022-10-28 | 51.21 | $14.34 | 4200 |
| 2022-10-27 | 53.25 | $14.52 | 5029 |
| 2022-10-26 | 50.98 | $14.30 | 2046 |
| 2022-10-25 | 48.50 | $14.07 | 33747 |
| 2022-10-24 | 43.01 | $13.61 | 617 |
| 2022-10-21 | 42.25 | $13.55 | 11533 |
| 2022-10-20 | 43.16 | $13.65 | 445 |
| 2022-10-19 | 40.98 | $13.47 | 9829 |
| 2022-10-18 | 42.62 | $13.66 | 2002 |
| 2022-10-17 | 43.32 | $13.74 | 6100 |
| 2022-10-14 | 38.57 | $13.34 | 1017 |
| 2022-10-13 | 41.10 | $13.65 | 9800 |
| 2022-10-12 | 37.71 | $13.38 | 10100 |
| 2022-10-11 | 35.49 | $13.21 | 1300 |
| 2022-10-10 | 38.65 | $13.62 | 1000 |
| 2022-10-07 | 37.75 | $13.55 | 8500 |
| 2022-10-06 | 38.75 | $13.68 | 4600 |
| 2022-10-05 | 40.56 | $13.91 | 2200 |
| 2022-10-04 | 43.31 | $14.24 | 1803 |
| 2022-10-03 | 39.78 | $13.94 | 2200 |
| 2022-09-30 | 34.20 | $13.51 | 3228 |
| 2022-09-29 | 30.35 | $13.24 | 1513 |
| 2022-09-28 | 32.07 | $13.50 | 1420 |
| 2022-09-27 | 26.77 | $13.15 | 10200 |
| 2022-09-26 | 27.89 | $13.34 | 8000 |
| 2022-09-23 | 30.16 | $13.70 | 1300 |
| 2022-09-22 | 33.89 | $14.21 | 2120 |
| 2022-09-21 | 36.57 | $14.53 | 1100 |
| 2022-09-20 | 37.82 | $14.67 | 1004 |
| 2022-09-19 | 41.47 | $15.05 | 10668 |
| 2022-09-16 | 41.47 | $15.05 | 438 |
| 2022-09-15 | 42.24 | $15.13 | 810 |
| 2022-09-14 | 43.00 | $15.21 | 200 |
| 2022-09-13 | 44.93 | $15.41 | 5400 |
| 2022-09-12 | 53.46 | $16.16 | 1929 |
| 2022-09-09 | 45.31 | $15.54 | 500 |
| 2022-09-08 | 42.85 | $15.38 | 1003 |
| 2022-09-07 | 41.76 | $15.31 | 1522 |
| 2022-09-06 | 40.06 | $15.20 | 6600 |
| 2022-09-02 | 40.06 | $15.20 | 6400 |
| 2022-09-01 | 37.98 | $15.06 | 5928 |
| 2022-08-31 | 42.60 | $15.52 | 6900 |
| 2022-08-30 | 43.81 | $15.63 | 1411 |
| 2022-08-29 | 47.67 | $15.96 | 22205 |
| 2022-08-26 | 45.60 | $15.81 | 819 |
| 2022-08-25 | 50.39 | $16.19 | 819 |
| 2022-08-24 | 45.84 | $15.87 | 1700 |
| 2022-08-23 | 47.52 | $16.00 | 4741 |
| 2022-08-22 | 48.30 | $16.06 | 1300 |
| 2022-08-19 | 51.93 | $16.33 | 22300 |
| 2022-08-18 | 54.38 | $16.50 | 4109 |
| 2022-08-17 | 54.52 | $16.51 | 8700 |
| 2022-08-16 | 56.65 | $16.66 | 1400 |
| 2022-08-15 | 56.33 | $16.63 | 3514 |
| 2022-08-12 | 58.55 | $16.79 | 5602 |
| 2022-08-11 | 57.45 | $16.68 | 1703 |
| 2022-08-10 | 58.39 | $16.75 | 3500 |
| 2022-08-09 | 54.58 | $16.37 | 4041 |
| 2022-08-08 | 51.12 | $16.06 | 7100 |
| 2022-08-05 | 46.64 | $15.70 | 2546 |
| 2022-08-04 | 48.76 | $15.88 | 1200 |
| 2022-08-03 | 49.84 | $15.97 | 3804 |
| 2022-08-02 | 45.38 | $15.62 | 1900 |
| 2022-08-01 | 50.10 | $16.01 | 2738 |
| 2022-07-29 | 49.84 | $15.99 | 3216 |
| 2022-07-28 | 47.82 | $15.83 | 3508 |
| 2022-07-27 | 48.05 | $15.85 | 5402 |
| 2022-07-26 | 47.57 | $15.81 | 708 |
| 2022-07-25 | 48.31 | $15.88 | 434 |
| 2022-07-22 | 46.15 | $15.69 | 2048 |
| 2022-07-21 | 44.53 | $15.55 | 300 |
| 2022-07-20 | 45.08 | $15.61 | 1506 |
| 2022-07-19 | 44.76 | $15.58 | 534 |
| 2022-07-18 | 40.39 | $15.19 | 1339 |
| 2022-07-15 | 36.73 | $14.89 | 1649 |
| 2022-07-14 | 36.60 | $14.88 | 9437 |
| 2022-07-13 | 40.42 | $15.39 | 1300 |
| 2022-07-12 | 41.14 | $15.48 | 700 |
| 2022-07-11 | 40.12 | $15.39 | 2900 |
| 2022-07-08 | 41.48 | $15.57 | 4200 |
| 2022-07-07 | 39.98 | $15.43 | 1740 |
| 2022-07-06 | 39.46 | $15.38 | 10200 |
| 2022-07-05 | 35.49 | $15.01 | 1500 |
| 2022-07-01 | 39.04 | $15.55 | 6034 |
| 2022-06-30 | 38.49 | $15.50 | 7300 |
| 2022-06-29 | 39.49 | $15.65 | 1736 |
| 2022-06-28 | 41.54 | $15.95 | 4303 |
| 2022-06-27 | 40.47 | $15.84 | 1347 |
| 2022-06-24 | 39.60 | $15.75 | 900 |
| 2022-06-23 | 36.80 | $15.46 | 800 |
| 2022-06-22 | 38.31 | $15.72 | 9940 |
| 2022-06-21 | 38.49 | $15.75 | 3100 |
| 2022-06-17 | 32.79 | $15.16 | 29532 |
| 2022-06-16 | 32.99 | $15.20 | 3300 |
| 2022-06-15 | 36.58 | $15.89 | 4300 |
| 2022-06-14 | 33.07 | $15.54 | 4200 |
| 2022-06-13 | 34.09 | $15.74 | 5844 |
| 2022-06-10 | 40.48 | $16.81 | 1200 |
| 2022-06-09 | 43.99 | $17.29 | 2519 |
| 2022-06-08 | 45.88 | $17.53 | 4130 |
| 2022-06-07 | 47.75 | $17.76 | 1700 |
| 2022-06-06 | 46.76 | $17.65 | 2100 |
| 2022-06-03 | 49.17 | $17.95 | 900 |
| 2022-06-02 | 50.48 | $18.11 | 1630 |
| 2022-06-01 | 49.11 | $17.94 | 1318 |
| 2022-05-31 | 50.04 | $18.06 | 4500 |
| 2022-05-27 | 48.49 | $17.86 | 16513 |
| 2022-05-26 | 44.50 | $17.37 | 800 |
| 2022-05-25 | 44.57 | $17.38 | 2900 |
| 2022-05-24 | 44.82 | $17.42 | 6100 |
| 2022-05-23 | 35.69 | $16.38 | 2700 |
| 2022-05-20 | 39.85 | $17.07 | 5200 |
| 2022-05-19 | 41.93 | $17.38 | 2200 |
| 2022-05-18 | 39.91 | $17.17 | 8031 |
| 2022-05-17 | 41.34 | $17.39 | 5300 |
| 2022-05-16 | 37.67 | $17.01 | 1400 |
| 2022-05-13 | 37.67 | $17.01 | 9800 |
| 2022-05-12 | 28.52 | $16.15 | 10300 |
| 2022-05-11 | 29.83 | $16.42 | 5526 |
| 2022-05-10 | 25.51 | $16.06 | 23500 |
| 2022-05-09 | 29.37 | $16.87 | 7302 |
| 2022-05-06 | 33.61 | $17.58 | 6600 |
| 2022-05-05 | 36.05 | $17.93 | 7800 |
| 2022-05-04 | 38.96 | $18.31 | 2200 |
| 2022-05-03 | 34.89 | $18.00 | 11213 |
| 2022-05-02 | 32.68 | $17.84 | 18800 |
| 2022-04-29 | 39.71 | $18.72 | 8400 |
| 2022-04-28 | 44.00 | $19.14 | 1200 |
| 2022-04-27 | 42.01 | $19.00 | 1512 |
| 2022-04-26 | 43.47 | $19.14 | 1300 |
| 2022-04-25 | 45.74 | $19.35 | 4600 |
| 2022-04-22 | 45.36 | $19.32 | 5100 |
| 2022-04-21 | 50.24 | $19.75 | 4200 |
| 2022-04-20 | 54.80 | $20.10 | 10200 |
| 2022-04-19 | 51.83 | $19.85 | 8045 |
| 2022-04-18 | 49.43 | $19.66 | 1900 |
| 2022-04-14 | 48.67 | $19.60 | 543 |
| 2022-04-13 | 51.12 | $19.80 | 1902 |
| 2022-04-12 | 46.65 | $19.45 | 5104 |
| 2022-04-11 | 48.21 | $19.58 | 6005 |
| 2022-04-08 | 50.68 | $19.78 | 11246 |
| 2022-04-07 | 50.19 | $19.74 | 1900 |
| 2022-04-06 | 49.24 | $19.66 | 3010 |
| 2022-04-05 | 54.14 | $20.06 | 3823 |
| 2022-04-04 | 55.44 | $20.16 | 7000 |
| 2022-04-01 | 59.11 | $20.43 | 4200 |
| 2022-03-31 | 56.80 | $20.20 | 7700 |
| 2022-03-30 | 60.62 | $20.47 | 1600 |
| 2022-03-29 | 63.00 | $20.63 | 4300 |
| 2022-03-28 | 61.56 | $20.47 | 4900 |
| 2022-03-25 | 61.39 | $20.45 | 4300 |
| 2022-03-24 | 59.61 | $20.25 | 11611 |
| 2022-03-23 | 61.91 | $20.42 | 8428 |
| 2022-03-22 | 64.27 | $20.59 | 6125 |
| 2022-03-21 | 62.43 | $20.36 | 2642 |
| 2022-03-18 | 65.64 | $20.59 | 8400 |
| 2022-03-17 | 65.78 | $20.60 | 5900 |
| 2022-03-16 | 62.19 | $20.13 | 2611 |
| 2022-03-15 | 60.16 | $19.89 | 5441 |
| 2022-03-14 | 59.99 | $19.87 | 19519 |
| 2022-03-11 | 63.59 | $20.15 | 8809 |
| 2022-03-10 | 58.03 | $19.50 | 608 |
| 2022-03-09 | 59.49 | $19.61 | 2600 |
| 2022-03-08 | 53.05 | $18.98 | 4900 |
| 2022-03-07 | 58.37 | $19.36 | 6633 |
| 2022-03-04 | 60.49 | $19.50 | 4825 |
| 2022-03-03 | 63.63 | $19.70 | 1300 |
| 2022-03-02 | 68.70 | $20.00 | 3240 |
| 2022-03-01 | 65.57 | $19.64 | 720 |
| 2022-02-28 | 68.65 | $19.81 | 29232 |
| 2022-02-25 | 68.15 | $19.75 | 4400 |
| 2022-02-24 | 64.95 | $19.39 | 7600 |
| 2022-02-23 | 71.59 | $19.74 | 14908 |
| 2022-02-22 | 72.60 | $19.79 | 20400 |
| 2022-02-18 | 69.68 | $19.43 | 3748 |
| 2022-02-17 | 71.49 | $19.52 | 16000 |
| 2022-02-16 | 70.61 | $19.41 | 20300 |
| 2022-02-15 | 66.77 | $18.98 | 29244 |
| 2022-02-14 | 63.86 | $18.70 | 7700 |
| 2022-02-11 | 63.09 | $18.63 | 13700 |
| 2022-02-10 | 60.09 | $18.37 | 24246 |
| 2022-02-09 | 53.29 | $17.88 | 5500 |
| 2022-02-08 | 51.54 | $17.77 | 7710 |
| 2022-02-07 | 52.04 | $17.80 | 30320 |
| 2022-02-04 | 51.13 | $17.74 | 8600 |
| 2022-02-03 | 52.23 | $17.81 | 15927 |
| 2022-02-02 | 53.81 | $17.91 | 8200 |
| 2022-02-01 | 50.24 | $17.66 | 3400 |
| 2022-01-31 | 46.30 | $17.41 | 5000 |
| 2022-01-28 | 41.74 | $17.15 | 6200 |
| 2022-01-27 | 40.26 | $17.07 | 13500 |
| 2022-01-26 | 41.77 | $17.19 | 9700 |
| 2022-01-25 | 41.90 | $17.20 | 17141 |
| 2022-01-24 | 41.23 | $17.16 | 14900 |
| 2022-01-21 | 46.14 | $17.55 | 35534 |
| 2022-01-20 | 55.08 | $18.11 | 21700 |
| 2022-01-19 | 55.82 | $18.15 | 8300 |
| 2022-01-18 | 55.82 | $18.15 | 7211 |
| 2022-01-14 | 54.45 | $18.05 | 4917 |
| 2022-01-13 | 58.97 | $18.31 | 3500 |
| 2022-01-12 | 58.08 | $18.24 | 4048 |
| 2022-01-11 | 57.32 | $18.18 | 5130 |
| 2022-01-10 | 52.15 | $17.80 | 15314 |
| 2022-01-07 | 54.81 | $17.96 | 8528 |
| 2022-01-06 | 51.58 | $17.74 | 9300 |
| 2022-01-05 | 49.89 | $17.63 | 10200 |
| 2022-01-04 | 56.57 | $18.02 | 8847 |
| 2022-01-03 | 55.25 | $17.93 | 2402 |
| 2021-12-31 | 59.02 | $18.13 | 33200 |
| 2021-12-30 | 56.78 | $17.97 | 5921 |
| 2021-12-29 | 55.63 | $17.89 | 8437 |
| 2021-12-28 | 51.65 | $17.63 | 14433 |
| 2021-12-27 | 53.76 | $17.75 | 11728 |
| 2021-12-23 | 53.94 | $17.76 | 2900 |
| 2021-12-22 | 52.62 | $17.67 | 20128 |
| 2021-12-21 | 49.08 | $17.44 | 5016 |
| 2021-12-20 | 43.12 | $17.10 | 5430 |
| 2021-12-17 | 48.16 | $17.42 | 12432 |
| 2021-12-16 | 46.87 | $17.35 | 3800 |
| 2021-12-15 | 44.43 | $17.22 | 4300 |
| 2021-12-14 | 40.64 | $17.03 | 4500 |
| 2021-12-13 | 43.30 | $17.21 | 7637 |
| 2021-12-10 | 43.75 | $17.24 | 4400 |
| 2021-12-09 | 44.49 | $17.29 | 64200 |
| 2021-12-08 | 45.96 | $17.39 | 6000 |
| 2021-12-07 | 45.10 | $17.34 | 43000 |
| 2021-12-06 | 40.98 | $17.11 | 6914 |
| 2021-12-03 | 32.65 | $16.71 | 4200 |
| 2021-12-02 | 30.31 | $16.61 | 4700 |
| 2021-12-01 | 25.39 | $16.41 | 17700 |
| 2021-11-30 | 27.51 | $16.64 | 42800 |
| 2021-11-29 | 35.63 | $17.30 | 13102 |
| 2021-11-26 | 38.40 | $17.47 | 24400 |
| 2021-11-24 | 42.47 | $17.69 | 600 |
| 2021-11-23 | 43.46 | $17.74 | 1424 |
| 2021-11-22 | 45.69 | $17.85 | 24313 |
| 2021-11-19 | 49.90 | $18.04 | 38123 |
| 2021-11-18 | 50.13 | $18.05 | 3121 |
| 2021-11-17 | 48.08 | $17.96 | 30600 |
| 2021-11-16 | 51.92 | $18.13 | 3100 |
| 2021-11-15 | 52.62 | $18.16 | 11340 |
| 2021-11-12 | 50.27 | $18.05 | 1600 |
| 2021-11-11 | 49.18 | $18.00 | 35400 |
| 2021-11-10 | 55.92 | $18.29 | 16800 |
| 2021-11-09 | 58.01 | $18.37 | 3200 |
| 2021-11-08 | 56.47 | $18.29 | 8738 |
| 2021-11-05 | 59.58 | $18.41 | 7708 |
| 2021-11-04 | 58.49 | $18.35 | 5400 |
| 2021-11-03 | 57.77 | $18.31 | 12400 |
| 2021-11-02 | 52.49 | $18.04 | 14600 |
| 2021-11-01 | 53.19 | $18.07 | 9800 |
| 2021-10-29 | 51.55 | $17.99 | 1804 |
| 2021-10-28 | 55.23 | $18.15 | 4329 |
| 2021-10-27 | 55.47 | $18.16 | 7346 |
| 2021-10-26 | 58.05 | $18.27 | 3421 |
| 2021-10-25 | 58.52 | $18.29 | 2800 |
| 2021-10-22 | 58.52 | $18.29 | 11900 |
| 2021-10-21 | 60.98 | $18.40 | 27808 |
| 2021-10-20 | 63.99 | $18.53 | 14700 |
| 2021-10-19 | 60.42 | $18.28 | 4300 |
| 2021-10-18 | 60.27 | $18.27 | 18312 |
| 2021-10-15 | 59.69 | $18.23 | 30237 |
| 2021-10-14 | 58.83 | $18.17 | 28800 |
| 2021-10-13 | 57.25 | $18.06 | 3500 |
| 2021-10-12 | 54.85 | $17.90 | 5521 |
| 2021-10-11 | 56.55 | $17.99 | 1500 |
| 2021-10-08 | 54.16 | $17.83 | 3902 |
| 2021-10-07 | 50.95 | $17.63 | 2015 |
| 2021-10-06 | 46.32 | $17.37 | 4122 |
| 2021-10-05 | 46.64 | $17.39 | 4000 |
| 2021-10-04 | 45.38 | $17.32 | 4800 |
| 2021-10-01 | 45.02 | $17.30 | 3248 |
| 2021-09-30 | 41.43 | $17.10 | 6121 |
| 2021-09-29 | 38.76 | $16.96 | 35129 |
| 2021-09-28 | 40.00 | $17.06 | 54902 |
| 2021-09-27 | 45.19 | $17.44 | 16421 |
| 2021-09-24 | 48.00 | $17.62 | 2035 |
| 2021-09-23 | 51.01 | $17.80 | 9000 |
| 2021-09-22 | 47.54 | $17.60 | 22400 |
| 2021-09-21 | 44.94 | $17.46 | 3115 |
| 2021-09-20 | 41.19 | $17.27 | 8808 |
| 2021-09-17 | 48.85 | $17.73 | 9516 |
| 2021-09-16 | 50.19 | $17.80 | 3200 |
| 2021-09-15 | 52.15 | $17.90 | 20900 |
| 2021-09-14 | 50.88 | $17.83 | 2503 |
| 2021-09-13 | 50.70 | $17.82 | 9908 |
| 2021-09-10 | 51.58 | $17.87 | 9200 |
| 2021-09-09 | 52.28 | $17.91 | 1300 |
| 2021-09-08 | 49.19 | $17.72 | 4807 |
| 2021-09-07 | 48.52 | $17.68 | 4200 |
| 2021-09-03 | 54.27 | $18.02 | 2548 |
| 2021-09-02 | 52.87 | $17.93 | 6900 |
| 2021-09-01 | 50.63 | $17.79 | 6000 |
| 2021-08-31 | 50.79 | $17.80 | 40100 |
| 2021-08-30 | 50.95 | $17.81 | 3318 |
| 2021-08-27 | 51.70 | $17.86 | 8539 |
| 2021-08-26 | 47.72 | $17.59 | 8148 |
| 2021-08-25 | 48.86 | $17.67 | 4200 |
| 2021-08-24 | 44.80 | $17.41 | 8221 |
| 2021-08-23 | 42.30 | $17.26 | 14000 |
| 2021-08-20 | 37.64 | $17.00 | 6420 |
| 2021-08-19 | 36.70 | $16.95 | 13700 |
| 2021-08-18 | 41.96 | $17.39 | 6122 |
| 2021-08-17 | 40.11 | $17.29 | 10300 |
| 2021-08-16 | 43.25 | $17.53 | 12403 |
| 2021-08-13 | 44.78 | $17.64 | 13613 |
| 2021-08-12 | 47.85 | $17.85 | 3600 |
| 2021-08-11 | 49.22 | $17.94 | 10049 |
| 2021-08-10 | 45.60 | $17.72 | 4643 |
| 2021-08-09 | 47.65 | $17.86 | 4609 |
| 2021-08-06 | 50.27 | $18.03 | 25600 |
| 2021-08-05 | 48.37 | $17.91 | 8500 |
| 2021-08-04 | 45.74 | $17.75 | 7610 |
| 2021-08-03 | 46.87 | $17.83 | 9800 |
| 2021-08-02 | 54.39 | $18.30 | 16313 |
| 2021-07-30 | 50.01 | $18.03 | 5816 |
| 2021-07-29 | 50.01 | $18.03 | 6901 |
| 2021-07-28 | 49.03 | $17.97 | 2700 |
| 2021-07-27 | 48.23 | $17.92 | 8800 |
| 2021-07-26 | 48.82 | $17.96 | 6100 |
| 2021-07-23 | 46.98 | $17.84 | 11500 |
| 2021-07-22 | 44.47 | $17.68 | 5133 |
| 2021-07-21 | 48.88 | $18.00 | 3600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$16.42
Vol: 44900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $16.42 | 44900 |
| 2026-07-16 | -10.42 | $16.29 | 13600 |
| 2026-07-15 | -66.67 | $16.05 | 66700 |
| 2026-07-14 | -64.41 | $16.07 | 20217 |
| 2026-07-13 | -76.81 | $16.02 | 22500 |
| 2026-07-10 | -100.00 | $15.86 | 79800 |
| 2026-07-09 | -85.29 | $15.97 | 73100 |
| 2026-07-08 | -52.94 | $16.19 | 5100 |
| 2026-07-07 | -54.41 | $16.18 | 34001 |
| 2026-07-06 | -76.47 | $16.03 | 221400 |
| 2026-07-02 | -15.65 | $16.09 | 134113 |
| 2026-07-01 | -22.11 | $15.90 | 631 |
| 2026-06-30 | -15.99 | $16.08 | 932332 |
| 2026-06-29 | -21.43 | $15.92 | 1 |
| 2026-06-26 | -21.43 | $15.92 | 1 |
| 2026-06-25 | -21.43 | $15.92 | 1 |
| 2026-06-24 | -21.43 | $15.92 | 11327 |
| 2026-06-23 | -21.43 | $15.92 | 388103 |
| 2026-06-22 | -20.07 | $15.96 | 322722 |
| 2026-06-18 | -14.97 | $16.11 | 7740 |
| 2026-06-17 | -7.14 | $16.34 | 11436 |
| 2026-06-16 | -4.08 | $16.43 | 15218 |
| 2026-06-15 | -9.52 | $16.27 | 25900 |
| 2026-06-12 | 0.00 | $16.55 | 3000 |
| 2026-06-11 | -3.65 | $16.25 | 5300 |
| 2026-06-10 | -3.65 | $16.25 | 5820 |
| 2026-06-09 | -1.82 | $16.30 | 15347 |
| 2026-06-08 | -5.75 | $16.07 | 1813 |
| 2026-06-05 | -1.15 | $16.19 | 6700 |
| 2026-06-04 | -9.09 | $15.91 | 5405 |
| 2026-06-03 | -24.51 | $15.89 | 11700 |
| 2026-06-02 | -9.80 | $16.04 | 15448 |
| 2026-06-01 | -23.21 | $15.88 | 21048 |
| 2026-05-29 | -13.39 | $15.99 | 6133 |
| 2026-05-28 | -2.68 | $16.11 | 14421 |
| 2026-05-27 | -10.71 | $16.02 | 5300 |
| 2026-05-26 | -22.32 | $15.89 | 46608 |
| 2026-05-22 | -14.29 | $15.98 | 27240 |
| 2026-05-21 | -19.64 | $15.92 | 25300 |
| 2026-05-20 | -59.82 | $15.47 | 32 |
| 2026-05-19 | -59.82 | $15.47 | 14900 |
| 2026-05-18 | -23.04 | $15.64 | 15232 |
| 2026-05-15 | -30.88 | $15.47 | 800 |
| 2026-05-14 | -23.50 | $15.63 | 1700 |
| 2026-05-13 | -30.41 | $15.48 | 18500 |
| 2026-05-12 | -15.67 | $15.80 | 15600 |
| 2026-05-11 | -9.68 | $15.93 | 11100 |
| 2026-05-08 | -6.94 | $15.98 | 11333 |
| 2026-05-07 | -7.41 | $15.97 | 8100 |
| 2026-05-06 | -0.93 | $16.11 | 20806 |
| 2026-05-05 | -4.93 | $15.90 | 27700 |
| 2026-05-04 | 0.00 | $16.00 | 4200 |
| 2026-05-01 | -3.31 | $15.72 | 901 |
| 2026-04-30 | 0.00 | $15.70 | 4711 |
| 2026-04-29 | -7.51 | $15.54 | 13500 |
| 2026-04-28 | -1.84 | $15.63 | 8247 |
| 2026-04-27 | -3.83 | $15.56 | 1636 |
| 2026-04-24 | -4.18 | $15.55 | 3502 |
| 2026-04-23 | -8.36 | $15.43 | 40100 |
| 2026-04-22 | -9.76 | $15.39 | 200 |
| 2026-04-21 | -9.76 | $15.39 | 6400 |
| 2026-04-20 | -7.32 | $15.46 | 5311 |
| 2026-04-17 | -0.70 | $15.65 | 10131 |
| 2026-04-16 | -5.92 | $15.50 | 9500 |
| 2026-04-15 | -1.36 | $14.97 | 620 |
| 2026-04-14 | -1.44 | $14.85 | 2902 |
| 2026-04-13 | 0.00 | $14.65 | 2800 |
| 2026-04-10 | -2.84 | $14.51 | 639 |
| 2026-04-09 | -11.93 | $14.35 | 1100 |
| 2026-04-08 | 0.00 | $14.56 | 710 |
| 2026-04-07 | -6.17 | $14.32 | 3000 |
| 2026-04-06 | -17.28 | $14.14 | 2300 |
| 2026-04-02 | -14.81 | $14.18 | 5500 |
| 2026-04-01 | -26.79 | $14.03 | 6128 |
| 2026-03-31 | -52.98 | $13.59 | 10900 |
| 2026-03-30 | -51.19 | $13.62 | 6600 |
| 2026-03-27 | -80.17 | $13.55 | 7500 |
| 2026-03-26 | -67.24 | $13.70 | 7100 |
| 2026-03-25 | -63.33 | $13.76 | 11200 |
| 2026-03-24 | -60.00 | $13.80 | 31120 |
| 2026-03-23 | -52.50 | $13.89 | 902 |
| 2026-03-20 | -48.33 | $13.94 | 7048 |
| 2026-03-19 | -54.17 | $13.87 | 10442 |
| 2026-03-18 | -8.33 | $14.42 | 100 |
| 2026-03-17 | -8.33 | $14.42 | 2300 |
| 2026-03-16 | -23.26 | $14.31 | 6900 |
| 2026-03-13 | -81.33 | $14.00 | 25613 |
| 2026-03-12 | -86.67 | $13.96 | 11032 |
| 2026-03-11 | -60.00 | $14.16 | 1201 |
| 2026-03-10 | -60.00 | $14.16 | 184700 |
| 2026-03-09 | -92.00 | $13.92 | 7200 |
| 2026-03-06 | -65.85 | $14.34 | 2600 |
| 2026-03-05 | -65.85 | $14.34 | 2600 |
| 2026-03-04 | -36.59 | $14.46 | 2600 |
| 2026-03-03 | -68.18 | $14.31 | 2600 |
| 2026-03-02 | -43.18 | $14.42 | 4142 |
| 2026-02-27 | -34.09 | $14.46 | 20036 |
| 2026-02-26 | -20.45 | $14.52 | 4506 |
| 2026-02-25 | -12.58 | $14.41 | 1721 |
| 2026-02-24 | -11.95 | $14.42 | 901 |
| 2026-02-23 | -12.42 | $14.43 | 4500 |
| 2026-02-20 | -21.12 | $14.29 | 17900 |
| 2026-02-19 | -23.60 | $14.25 | 4005 |
| 2026-02-18 | -13.04 | $14.42 | 13400 |
| 2026-02-17 | -1.24 | $14.61 | 2400 |
| 2026-02-13 | -14.91 | $14.39 | 210 |
| 2026-02-12 | -16.77 | $14.36 | 6100 |
| 2026-02-11 | -2.48 | $14.59 | 1107 |
| 2026-02-10 | -1.24 | $14.61 | 4400 |
| 2026-02-09 | -6.83 | $14.52 | 4200 |
| 2026-02-06 | -7.45 | $14.51 | 1900 |
| 2026-02-05 | -4.35 | $14.56 | 5900 |
| 2026-02-04 | -7.45 | $14.51 | 800 |
| 2026-02-03 | -28.57 | $14.17 | 640 |
| 2026-02-02 | -14.91 | $14.39 | 904 |
| 2026-01-30 | -19.25 | $14.32 | 3800 |
| 2026-01-29 | -6.83 | $14.52 | 2625 |
| 2026-01-28 | -25.47 | $14.22 | 5506 |
| 2026-01-27 | -16.51 | $14.45 | 949 |
| 2026-01-26 | -12.98 | $14.46 | 63200 |
| 2026-01-23 | 0.00 | $14.59 | 826 |
| 2026-01-22 | -19.35 | $14.32 | 400 |
| 2026-01-21 | -32.26 | $14.16 | 300 |
| 2026-01-20 | -39.52 | $14.07 | 2129 |
| 2026-01-16 | -11.89 | $14.39 | 320 |
| 2026-01-15 | -11.89 | $14.39 | 900 |
| 2026-01-14 | -16.08 | $14.33 | 22400 |
| 2026-01-13 | -3.03 | $14.41 | 4841 |
| 2026-01-12 | -0.81 | $14.36 | 11200 |
| 2026-01-09 | 0.00 | $14.10 | 812 |
| 2026-01-08 | 0.00 | $13.99 | 22043 |
| 2026-01-07 | -15.28 | $13.74 | 1600 |
| 2026-01-06 | -0.80 | $13.84 | 2400 |
| 2026-01-05 | 0.00 | $13.85 | 1805 |
| 2026-01-02 | -6.19 | $13.66 | 3300 |
| 2025-12-31 | -7.76 | $13.61 | 5342 |
| 2025-12-30 | 0.00 | $13.70 | 8800 |
| 2025-12-29 | -10.48 | $13.65 | 69515 |
| 2025-12-26 | -14.52 | $13.60 | 2700 |
| 2025-12-24 | -18.55 | $13.55 | 1100 |
| 2025-12-23 | -16.94 | $13.57 | 5700 |
| 2025-12-22 | -17.74 | $13.56 | 2600 |
| 2025-12-19 | -20.16 | $13.53 | 4631 |
| 2025-12-18 | -17.74 | $13.56 | 3544 |
| 2025-12-17 | -30.65 | $13.40 | 1100 |
| 2025-12-16 | -25.81 | $13.46 | 6709 |
| 2025-12-15 | -34.68 | $13.35 | 1614 |
| 2025-12-12 | -40.32 | $13.28 | 836 |
| 2025-12-11 | -41.13 | $13.27 | 316 |
| 2025-12-10 | -46.77 | $13.20 | 1103 |
| 2025-12-09 | -48.39 | $13.18 | — |
| 2025-12-08 | -48.39 | $13.18 | 12603 |
| 2025-12-05 | -52.42 | $13.13 | 5009 |
| 2025-12-04 | -50.81 | $13.15 | 15841 |
| 2025-12-03 | -46.77 | $13.20 | 8137 |
| 2025-12-02 | -51.46 | $13.25 | 200 |
| 2025-12-01 | -30.10 | $13.47 | 12100 |
| 2025-11-28 | 0.00 | $13.56 | 11100 |
| 2025-11-26 | -7.50 | $13.49 | 6200 |
| 2025-11-25 | -18.89 | $13.48 | 10600 |
| 2025-11-24 | -47.01 | $13.37 | 12900 |
| 2025-11-21 | -44.35 | $13.44 | 19800 |
| 2025-11-20 | -70.41 | $13.30 | 11847 |
| 2025-11-19 | -53.06 | $13.47 | 1900 |
| 2025-11-18 | -44.90 | $13.55 | 68100 |
| 2025-11-17 | -70.41 | $13.30 | 10000 |
| 2025-11-14 | -70.41 | $13.30 | 548 |
| 2025-11-13 | -85.71 | $13.15 | 3700 |
| 2025-11-12 | -61.11 | $13.44 | 1732 |
| 2025-11-11 | -58.89 | $13.46 | 3149 |
| 2025-11-10 | -65.56 | $13.40 | 5316 |
| 2025-11-07 | -84.44 | $13.23 | 3421 |
| 2025-11-06 | -81.11 | $13.26 | 2040 |
| 2025-11-05 | -85.56 | $13.22 | 12600 |
| 2025-11-04 | -100.00 | $13.09 | 5133 |
| 2025-11-03 | -88.31 | $13.31 | 2516 |
| 2025-10-31 | -97.37 | $13.25 | 743 |
| 2025-10-30 | -84.29 | $13.40 | 3401 |
| 2025-10-29 | -77.14 | $13.45 | 1600 |
| 2025-10-28 | -34.29 | $13.75 | 633 |
| 2025-10-27 | -2.86 | $13.97 | 3711 |
| 2025-10-24 | 0.00 | $13.94 | 632522 |
| 2025-10-23 | 0.00 | $13.89 | 37217 |
| 2025-10-22 | 0.00 | $13.83 | 9620 |
| 2025-10-21 | -31.48 | $13.57 | 4200 |
| 2025-10-20 | -55.93 | $13.46 | 206223 |
| 2025-10-17 | -69.62 | $13.44 | 8125 |
| 2025-10-16 | -63.29 | $13.49 | 301 |
| 2025-10-15 | -77.22 | $13.38 | — |
| 2025-10-14 | -77.22 | $13.38 | 375800 |
| 2025-10-13 | -73.42 | $13.41 | 300 |
| 2025-10-10 | -73.42 | $13.41 | 1.2M |
| 2025-10-09 | -59.49 | $13.52 | 407 |
| 2025-10-08 | -50.63 | $13.59 | 4821 |
| 2025-10-07 | -53.16 | $13.57 | 12103 |
| 2025-10-06 | -36.71 | $13.70 | 1346 |
| 2025-10-03 | -35.44 | $13.71 | 1229 |
| 2025-10-02 | -48.10 | $13.61 | 9900 |
| 2025-10-01 | -53.16 | $13.57 | 11309 |
| 2025-09-30 | -49.37 | $13.60 | 1700 |
| 2025-09-29 | -54.43 | $13.56 | 1500 |
| 2025-09-26 | -55.70 | $13.55 | 12900 |
| 2025-09-25 | -62.03 | $13.50 | 8100 |
| 2025-09-24 | -46.25 | $13.62 | 12800 |
| 2025-09-23 | -24.71 | $13.78 | 4946 |
| 2025-09-22 | -27.06 | $13.76 | 25117 |
| 2025-09-19 | 0.00 | $13.97 | 55019 |
| 2025-09-18 | -17.17 | $13.75 | 800 |
| 2025-09-17 | -9.09 | $13.83 | 4700 |
| 2025-09-16 | -2.13 | $13.85 | 3800 |
| 2025-09-15 | -3.23 | $13.80 | 13100 |
| 2025-09-12 | 0.00 | $13.78 | 1517 |
| 2025-09-11 | 0.00 | $13.67 | 11500 |
| 2025-09-10 | -1.64 | $13.50 | 3400 |
| 2025-09-09 | -12.86 | $13.40 | 2022 |
| 2025-09-08 | -7.04 | $13.44 | 400 |
| 2025-09-05 | -1.41 | $13.48 | 2027 |
| 2025-09-04 | -10.94 | $13.35 | 1332 |
| 2025-09-03 | -21.88 | $13.28 | 225805 |
| 2025-09-02 | -28.13 | $13.24 | 4000 |
| 2025-08-29 | 0.00 | $13.42 | 3948 |
| 2025-08-28 | 0.00 | $13.29 | 3200 |
| 2025-08-27 | 0.00 | $13.29 | 1824 |
| 2025-08-26 | -13.51 | $13.14 | 12300 |
| 2025-08-25 | -11.71 | $13.16 | 52200 |
| 2025-08-22 | 0.00 | $13.29 | 1739 |
| 2025-08-21 | -9.47 | $13.04 | 606 |
| 2025-08-20 | -13.00 | $13.05 | 1744 |
| 2025-08-19 | -17.76 | $13.06 | 13200 |
| 2025-08-18 | -31.78 | $12.91 | 7627 |
| 2025-08-15 | -23.36 | $13.00 | 1700 |
| 2025-08-14 | -28.97 | $12.94 | 603 |
| 2025-08-13 | -28.04 | $12.95 | 900 |
| 2025-08-12 | -36.45 | $12.86 | 700 |
| 2025-08-11 | -42.06 | $12.80 | 5043 |
| 2025-08-08 | -35.51 | $12.87 | 1400 |
| 2025-08-07 | -31.78 | $12.91 | 200 |
| 2025-08-06 | -27.10 | $12.96 | 3200 |
| 2025-08-05 | -35.51 | $12.87 | 3400 |
| 2025-08-04 | -37.38 | $12.85 | 10300 |
| 2025-08-01 | -73.33 | $12.70 | 9800 |
| 2025-07-31 | -58.67 | $12.81 | 8600 |
| 2025-07-30 | -29.73 | $13.03 | 9100 |
| 2025-07-29 | -33.75 | $12.98 | 7031 |
| 2025-07-28 | -47.50 | $12.87 | 60049 |
| 2025-07-25 | -30.00 | $13.01 | 23235 |
| 2025-07-24 | -15.00 | $13.13 | 1822 |
| 2025-07-23 | -7.50 | $13.19 | 4800 |
| 2025-07-22 | 0.00 | $13.20 | 1900 |
| 2025-07-21 | -7.14 | $13.10 | 4248 |
| 2025-07-18 | -30.00 | $12.94 | 2900 |
| 2025-07-17 | -12.86 | $13.06 | 17035 |
| 2025-07-16 | -10.00 | $13.08 | 10919 |
| 2025-07-15 | -48.70 | $13.04 | 9200 |
| 2025-07-14 | -52.17 | $13.00 | 6620 |
| 2025-07-11 | -63.48 | $12.87 | 4500 |
| 2025-07-10 | -60.00 | $12.91 | 45113 |
| 2025-07-09 | -67.83 | $12.82 | 2100 |
| 2025-07-08 | -67.83 | $12.82 | 2211 |
| 2025-07-07 | -42.61 | $13.11 | 10800 |
| 2025-07-03 | -45.22 | $13.08 | 9930 |
| 2025-07-02 | -46.67 | $13.04 | 3600 |
| 2025-07-01 | -50.00 | $13.00 | 934 |
| 2025-06-30 | -36.02 | $13.02 | 3326 |
| 2025-06-27 | -45.96 | $12.86 | 16300 |
| 2025-06-26 | -47.21 | $12.84 | 20314 |
| 2025-06-25 | -55.28 | $12.71 | 23506 |
| 2025-06-24 | -52.17 | $12.76 | 600 |
| 2025-06-23 | -49.07 | $12.81 | 3500 |
| 2025-06-20 | -49.69 | $12.80 | 700 |
| 2025-06-18 | -42.86 | $12.91 | 1200 |
| 2025-06-17 | -51.55 | $12.77 | 4628 |
| 2025-06-16 | -41.61 | $12.93 | 900 |
| 2025-06-13 | -11.65 | $12.90 | 4335 |
| 2025-06-12 | -2.91 | $12.99 | 3600 |
| 2025-06-11 | -6.93 | $12.93 | 205 |
| 2025-06-10 | -0.99 | $12.99 | 1532 |
| 2025-06-09 | -1.11 | $12.88 | 14200 |
| 2025-06-06 | -15.85 | $12.68 | 8500 |
| 2025-06-05 | -17.07 | $12.67 | 1000 |
| 2025-06-04 | -31.71 | $12.55 | 1033 |
| 2025-06-03 | -29.27 | $12.57 | 17000 |
| 2025-06-02 | -13.41 | $12.70 | 6200 |
| 2025-05-30 | -25.68 | $12.62 | 300 |
| 2025-05-29 | -8.11 | $12.75 | 6100 |
| 2025-05-28 | -20.90 | $12.60 | 235037 |
| 2025-05-27 | -2.99 | $12.72 | 9006 |
| 2025-05-23 | -38.81 | $12.48 | 240701 |
| 2025-05-22 | -58.21 | $12.35 | 69430 |
| 2025-05-21 | -70.15 | $12.27 | 13629 |
| 2025-05-20 | -65.67 | $12.30 | 6600 |
| 2025-05-19 | -40.91 | $12.72 | 300 |
| 2025-05-16 | -46.36 | $12.66 | 7615 |
| 2025-05-15 | -70.00 | $12.40 | 500 |
| 2025-05-14 | -70.91 | $12.39 | 5400 |
| 2025-05-13 | -59.32 | $12.47 | 9337 |
| 2025-05-12 | -36.27 | $12.43 | 1000 |
| 2025-05-09 | -42.65 | $12.30 | 6429 |
| 2025-05-08 | -51.47 | $12.12 | 7642 |
| 2025-05-07 | -38.94 | $12.29 | 5700 |
| 2025-05-06 | -35.84 | $12.36 | 4202 |
| 2025-05-05 | -38.50 | $12.30 | 5332 |
| 2025-05-02 | -29.65 | $12.50 | 717 |
| 2025-05-01 | -27.88 | $12.54 | 6200 |
| 2025-04-30 | -35.40 | $12.37 | 713 |
| 2025-04-29 | -32.30 | $12.44 | 32217 |
| 2025-04-28 | -35.84 | $12.36 | 38000 |
| 2025-04-25 | -34.51 | $12.39 | 85215 |
| 2025-04-24 | -39.82 | $12.27 | 135025 |
| 2025-04-23 | -35.84 | $12.36 | 8100 |
| 2025-04-22 | -32.74 | $12.43 | 22500 |
| 2025-04-21 | -38.84 | $12.17 | 50200 |
| 2025-04-17 | -30.10 | $12.35 | 32307 |
| 2025-04-16 | -41.26 | $12.12 | 7400 |
| 2025-04-15 | -44.66 | $12.05 | 51028 |
| 2025-04-14 | -50.95 | $11.94 | 34300 |
| 2025-04-11 | -60.48 | $11.74 | 1000 |
| 2025-04-10 | -67.14 | $11.60 | 8000 |
| 2025-04-09 | -58.57 | $11.78 | 27800 |
| 2025-04-08 | -93.62 | $11.25 | 19142 |
| 2025-04-07 | -78.84 | $11.53 | 21400 |
| 2025-04-04 | -100.00 | $11.63 | 4800 |
| 2025-04-03 | -88.34 | $12.10 | 10819 |
| 2025-04-02 | -91.41 | $12.05 | 5000 |
| 2025-04-01 | -91.41 | $12.05 | 28645 |
| 2025-03-31 | -100.00 | $11.91 | 12537 |
| 2025-03-28 | -96.17 | $11.98 | 14131 |
| 2025-03-27 | -94.97 | $12.04 | 23631 |
| 2025-03-26 | -97.31 | $12.00 | 87423 |
| 2025-03-25 | -92.16 | $12.11 | 89710 |
| 2025-03-24 | -97.13 | $12.01 | 229200 |
| 2025-03-21 | -99.51 | $11.99 | 252814 |
| 2025-03-20 | -90.26 | $12.28 | 158424 |
| 2025-03-19 | -88.72 | $12.31 | 210637 |
| 2025-03-18 | -79.49 | $12.49 | 203600 |
| 2025-03-17 | -57.44 | $12.92 | 91600 |
| 2025-03-14 | -58.97 | $12.89 | 94200 |
| 2025-03-13 | -90.78 | $12.76 | 33700 |
| 2025-03-12 | -74.47 | $12.99 | 8412 |
| 2025-03-11 | -90.78 | $12.76 | 11613 |
| 2025-03-10 | -87.41 | $12.86 | 172400 |
| 2025-03-07 | -46.67 | $13.41 | 31700 |
| 2025-03-06 | -53.21 | $13.46 | 18915 |
| 2025-03-05 | -69.72 | $13.28 | 64642 |
| 2025-03-04 | -78.26 | $12.96 | 100000 |
| 2025-03-03 | -39.69 | $13.27 | 51316 |
| 2025-02-28 | -32.99 | $13.40 | 51412 |
| 2025-02-27 | -27.32 | $13.51 | 35900 |
| 2025-02-26 | -3.61 | $13.97 | 17000 |
| 2025-02-25 | -4.64 | $13.95 | 95300 |
| 2025-02-24 | -1.79 | $13.75 | 100709 |
| 2025-02-21 | -1.18 | $13.72 | 51642 |
| 2025-02-20 | -0.59 | $13.73 | 41140 |
| 2025-02-19 | 0.00 | $13.74 | 96225 |
| 2025-02-18 | -4.55 | $13.31 | 52000 |
| 2025-02-14 | -5.30 | $13.30 | 38200 |
| 2025-02-13 | -1.55 | $13.32 | 30446 |
| 2025-02-12 | -20.00 | $13.01 | 30000 |
| 2025-02-11 | -20.00 | $13.01 | 34311 |
| 2025-02-10 | -14.17 | $13.08 | 40634 |
| 2025-02-07 | -13.33 | $13.09 | 38600 |
| 2025-02-06 | -8.33 | $13.15 | 2001 |
| 2025-02-05 | 0.00 | $13.25 | 800 |
| 2025-02-04 | -32.11 | $12.79 | 21500 |
| 2025-02-03 | -62.39 | $12.46 | 42400 |
| 2025-01-31 | -37.61 | $12.73 | 161020 |
| 2025-01-30 | -25.69 | $12.86 | 116500 |
| 2025-01-29 | -42.20 | $12.68 | 139100 |
| 2025-01-28 | -19.27 | $12.93 | 44103 |
| 2025-01-27 | -3.77 | $13.07 | 72200 |
| 2025-01-24 | -33.96 | $12.75 | 3849 |
| 2025-01-23 | -57.97 | $12.71 | 52614 |
| 2025-01-22 | -66.67 | $12.65 | 10839 |
| 2025-01-21 | -50.72 | $12.76 | 87516 |
| 2025-01-17 | -73.49 | $12.64 | 51800 |
| 2025-01-16 | -50.60 | $12.83 | 9940 |
| 2025-01-15 | -24.10 | $13.05 | 89400 |
| 2025-01-14 | -59.04 | $12.76 | 4235 |
| 2025-01-13 | -62.65 | $12.73 | 179720 |
| 2025-01-10 | -63.86 | $12.72 | 159500 |
| 2025-01-08 | -34.94 | $12.96 | 94300 |
| 2025-01-07 | -60.95 | $12.83 | 118940 |
| 2025-01-06 | -50.48 | $12.94 | 29142 |
| 2025-01-03 | -59.26 | $12.86 | 4519 |
| 2025-01-02 | -64.81 | $12.80 | 56900 |
| 2024-12-31 | -74.07 | $12.70 | 32635 |
| 2024-12-30 | -81.69 | $12.68 | 66516 |
| 2024-12-27 | -78.87 | $12.72 | 9449 |
| 2024-12-26 | -86.23 | $12.65 | 12400 |
| 2024-12-24 | -81.44 | $12.73 | 1024 |
| 2024-12-23 | -82.63 | $12.71 | 145300 |
| 2024-12-20 | -79.25 | $12.83 | 113849 |
| 2024-12-19 | -100.00 | $12.60 | 65800 |
| 2024-12-18 | -98.50 | $12.78 | 234400 |
| 2024-12-17 | -76.69 | $13.07 | 5237 |
| 2024-12-16 | -95.35 | $12.86 | 17517 |
| 2024-12-13 | -96.83 | $12.87 | 7920 |
| 2024-12-12 | -87.90 | $13.00 | 195900 |
| 2024-12-11 | -86.29 | $13.02 | 81816 |
| 2024-12-10 | -97.58 | $12.88 | 92500 |
| 2024-12-09 | -100.00 | $12.97 | 90400 |
| 2024-12-06 | -87.04 | $13.15 | 27000 |
| 2024-12-05 | -63.89 | $13.40 | 60200 |
| 2024-12-04 | -60.19 | $13.44 | 49707 |
| 2024-12-03 | -61.11 | $13.43 | 23800 |
| 2024-12-02 | -62.63 | $13.47 | 53140 |
| 2024-11-29 | -51.52 | $13.58 | 229500 |
| 2024-11-27 | -77.78 | $13.32 | 4400 |
| 2024-11-26 | -100.00 | $13.22 | 5620 |
| 2024-11-25 | -14.93 | $13.79 | 57500 |
| 2024-11-22 | -48.72 | $13.62 | 12423 |
| 2024-11-21 | -46.74 | $13.71 | 25500 |
| 2024-11-20 | -77.00 | $13.45 | 28028 |
| 2024-11-19 | -67.24 | $13.60 | 32000 |
| 2024-11-18 | -76.77 | $13.62 | 2800 |
| 2024-11-15 | -83.84 | $13.55 | 18700 |
| 2024-11-14 | -81.65 | $13.59 | 27140 |
| 2024-11-13 | -73.39 | $13.68 | 75505 |
| 2024-11-12 | -86.61 | $13.54 | 5300 |
| 2024-11-11 | -77.68 | $13.64 | 29014 |
| 2024-11-08 | -83.21 | $13.62 | 8632 |
| 2024-11-07 | -70.07 | $13.80 | 41500 |
| 2024-11-06 | -86.86 | $13.57 | 95249 |
| 2024-11-05 | -74.45 | $13.74 | 15900 |
| 2024-11-04 | -86.13 | $13.58 | 15600 |
| 2024-11-01 | -95.62 | $13.45 | 4516 |
| 2024-10-31 | -96.36 | $13.70 | 66900 |
| 2024-10-30 | -97.32 | $13.81 | 23200 |
| 2024-10-29 | -98.56 | $13.80 | 15802 |
| 2024-10-28 | -95.42 | $13.97 | 25344 |
| 2024-10-25 | -100.00 | $13.91 | 73647 |
| 2024-10-24 | -80.65 | $14.22 | 41647 |
| 2024-10-23 | -67.74 | $14.38 | 2350 |
| 2024-10-22 | -67.74 | $14.38 | 40419 |
| 2024-10-21 | -86.62 | $14.17 | 23300 |
| 2024-10-18 | -72.54 | $14.37 | 5800 |
| 2024-10-17 | -71.13 | $14.39 | 61006 |
| 2024-10-16 | -62.68 | $14.51 | 24749 |
| 2024-10-15 | -76.76 | $14.31 | 14713 |
| 2024-10-14 | -58.45 | $14.57 | 700 |
| 2024-10-11 | -88.73 | $14.14 | 6108 |
| 2024-10-10 | -95.07 | $14.05 | 12800 |
| 2024-10-09 | -99.19 | $14.17 | 50512 |
| 2024-10-08 | -100.00 | $14.30 | 88700 |
| 2024-10-07 | -85.05 | $14.49 | 31000 |
| 2024-10-04 | -62.18 | $14.66 | 19549 |
| 2024-10-03 | -57.58 | $14.64 | 17519 |
| 2024-10-02 | -17.42 | $15.17 | 34100 |
| 2024-10-01 | -17.42 | $15.17 | 44716 |
| 2024-09-30 | -19.44 | $15.05 | 76900 |
| 2024-09-27 | -13.33 | $15.16 | 127900 |
| 2024-09-26 | -16.11 | $15.11 | 2605 |
| 2024-09-25 | -17.78 | $15.08 | 6949 |
| 2024-09-24 | -5.56 | $15.30 | 3922 |
| 2024-09-23 | -3.57 | $15.22 | 2716 |
| 2024-09-20 | -6.06 | $15.16 | 11600 |
| 2024-09-19 | -8.02 | $15.11 | 100300 |
| 2024-09-18 | -14.08 | $14.98 | 6200 |
| 2024-09-17 | -13.18 | $14.99 | 87300 |
| 2024-09-16 | -9.13 | $15.07 | 169600 |
| 2024-09-13 | 0.00 | $15.28 | 243346 |
| 2024-09-12 | 0.00 | $14.70 | 3500 |
| 2024-09-11 | -4.59 | $14.57 | 1814 |
| 2024-09-10 | 0.00 | $14.39 | 7400 |
| 2024-09-09 | -2.70 | $14.31 | 5506 |
| 2024-09-06 | -8.11 | $14.15 | 17400 |
| 2024-09-05 | -2.03 | $14.33 | 7700 |
| 2024-09-04 | -0.35 | $14.31 | 4900 |
| 2024-09-03 | -18.51 | $13.72 | 857200 |
| 2024-08-30 | -6.41 | $14.06 | 1.7M |
| 2024-08-29 | -7.12 | $14.04 | 1444 |
| 2024-08-28 | -1.07 | $14.21 | 96548 |
| 2024-08-27 | 0.00 | $14.24 | 19941 |
| 2024-08-26 | 0.00 | $13.87 | 13800 |
| 2024-08-23 | -0.45 | $13.65 | 7212 |
| 2024-08-22 | 0.00 | $13.25 | 14004 |
| 2024-08-21 | 0.00 | $13.24 | 61000 |
| 2024-08-20 | -7.73 | $13.10 | 103900 |
| 2024-08-19 | -9.39 | $13.07 | 14700 |
| 2024-08-16 | -18.78 | $12.90 | 15639 |
| 2024-08-15 | -20.99 | $12.86 | 69903 |
| 2024-08-14 | -29.83 | $12.70 | 35719 |
| 2024-08-13 | -30.94 | $12.68 | 63700 |
| 2024-08-12 | -55.32 | $12.72 | 16600 |
| 2024-08-09 | -55.32 | $12.72 | 31809 |
| 2024-08-08 | -50.00 | $12.77 | 114127 |
| 2024-08-07 | -35.11 | $12.91 | 27440 |
| 2024-08-06 | -40.43 | $12.86 | 52200 |
| 2024-08-05 | -73.40 | $12.55 | 2200 |
| 2024-08-02 | -54.74 | $12.72 | 66812 |
| 2024-08-01 | -30.53 | $12.95 | 9718 |
| 2024-07-31 | -27.37 | $12.98 | 101700 |
| 2024-07-30 | -13.68 | $13.11 | 2003 |
| 2024-07-29 | -20.31 | $12.98 | 6200 |
| 2024-07-26 | -14.06 | $13.06 | 114815 |
| 2024-07-25 | -17.05 | $13.02 | 2300 |
| 2024-07-24 | -7.41 | $13.14 | 36027 |
| 2024-07-23 | 0.00 | $13.09 | 19400 |
| 2024-07-22 | -10.17 | $12.95 | 45215 |
| 2024-07-19 | -23.73 | $12.79 | 38600 |
| 2024-07-18 | -18.24 | $12.78 | 101645 |
| 2024-07-17 | -2.52 | $13.03 | 25149 |
| 2024-07-16 | -5.92 | $12.91 | 6747 |
| 2024-07-15 | -3.29 | $12.95 | 45200 |
| 2024-07-12 | -2.82 | $12.86 | 75039 |
| 2024-07-11 | -0.79 | $12.73 | 65735 |
| 2024-07-10 | -13.39 | $12.45 | 47032 |
| 2024-07-09 | -16.96 | $12.41 | 17508 |
| 2024-07-08 | -13.45 | $12.51 | 43826 |
| 2024-07-05 | -31.76 | $12.49 | 1636 |
| 2024-07-03 | -28.38 | $12.54 | 1233 |
| 2024-07-02 | -37.84 | $12.40 | 152600 |
| 2024-07-01 | -53.80 | $12.33 | 700 |
| 2024-06-28 | -57.61 | $12.26 | 387900 |
| 2024-06-27 | -67.39 | $12.08 | 400500 |
| 2024-06-26 | -77.17 | $11.90 | 14226 |
| 2024-06-25 | -60.33 | $12.21 | 10121 |
| 2024-06-24 | -55.43 | $12.30 | 59548 |
| 2024-06-21 | -75.54 | $11.93 | 134600 |
| 2024-06-20 | -70.65 | $12.02 | 35941 |
| 2024-06-18 | -99.25 | $12.00 | 79900 |
| 2024-06-17 | -98.48 | $12.02 | 37634 |
| 2024-06-14 | -91.27 | $12.17 | 19700 |
| 2024-06-13 | -93.91 | $12.24 | 38400 |
| 2024-06-12 | -92.17 | $12.26 | 34628 |
| 2024-06-11 | -94.78 | $12.23 | 135211 |
| 2024-06-10 | -87.96 | $12.37 | 105102 |
| 2024-06-07 | -83.33 | $12.42 | 38703 |
| 2024-06-06 | -36.11 | $12.93 | 250100 |
| 2024-06-05 | -54.63 | $12.73 | 24800 |
| 2024-06-04 | -54.63 | $12.73 | 46818 |
| 2024-06-03 | -51.85 | $12.76 | 50042 |
| 2024-05-31 | -57.29 | $12.65 | 128300 |
| 2024-05-30 | -80.21 | $12.43 | 40300 |
| 2024-05-29 | -77.42 | $12.24 | 2533 |
| 2024-05-28 | -50.81 | $12.57 | 2327 |
| 2024-05-24 | -29.03 | $12.84 | 23836 |
| 2024-05-23 | -37.10 | $12.74 | 9520 |
| 2024-05-22 | -20.16 | $12.95 | 81200 |
| 2024-05-21 | -30.65 | $12.82 | 4538 |
| 2024-05-20 | -8.06 | $13.10 | 1000 |
| 2024-05-17 | -25.00 | $12.89 | 51635 |
| 2024-05-16 | -14.52 | $13.02 | 53100 |
| 2024-05-15 | -8.06 | $13.10 | 38323 |
| 2024-05-14 | -29.03 | $12.84 | 53842 |
| 2024-05-13 | -26.61 | $12.87 | 64426 |
| 2024-05-10 | -17.74 | $12.98 | 30324 |
| 2024-05-09 | -13.71 | $13.03 | 69849 |
| 2024-05-08 | -44.12 | $12.72 | 101200 |
| 2024-05-07 | -41.92 | $12.93 | 63607 |
| 2024-05-06 | -42.16 | $13.14 | 34937 |
| 2024-05-03 | -46.08 | $13.06 | 8837 |
| 2024-05-02 | -42.65 | $13.13 | 53636 |
| 2024-05-01 | -65.20 | $12.67 | 9700 |
| 2024-04-30 | -95.59 | $12.70 | 25900 |
| 2024-04-29 | -84.44 | $12.86 | 28806 |
| 2024-04-26 | -82.96 | $12.88 | 533 |
| 2024-04-25 | -85.93 | $12.84 | 3900 |
| 2024-04-24 | -78.52 | $12.94 | 22302 |
| 2024-04-23 | -59.26 | $13.20 | 16617 |
| 2024-04-22 | -66.67 | $13.10 | 12100 |
| 2024-04-19 | -88.89 | $12.80 | 37729 |
| 2024-04-18 | -87.41 | $12.82 | 74041 |
| 2024-04-17 | -96.30 | $12.70 | 58329 |
| 2024-04-16 | -96.30 | $12.70 | 37845 |
| 2024-04-15 | -100.00 | $12.75 | 26600 |
| 2024-04-12 | -98.20 | $12.91 | 31123 |
| 2024-04-11 | -74.74 | $13.29 | 11823 |
| 2024-04-10 | -68.42 | $13.35 | 73400 |
| 2024-04-09 | 0.00 | $14.00 | 129500 |
| 2024-04-08 | -26.32 | $13.61 | 23947 |
| 2024-04-05 | -51.32 | $13.42 | 8200 |
| 2024-04-04 | -56.58 | $13.38 | 73700 |
| 2024-04-03 | -63.16 | $13.33 | 41300 |
| 2024-04-02 | -42.11 | $13.49 | 141216 |
| 2024-04-01 | -34.21 | $13.55 | 112400 |
| 2024-03-28 | -21.62 | $13.65 | 64700 |
| 2024-03-27 | -60.53 | $13.52 | 89300 |
| 2024-03-26 | -54.39 | $13.59 | 45300 |
| 2024-03-25 | -57.89 | $13.55 | 96332 |
| 2024-03-22 | -58.77 | $13.54 | 71605 |
| 2024-03-21 | -35.09 | $13.81 | 71600 |
| 2024-03-20 | -48.25 | $13.66 | 76141 |
| 2024-03-19 | -81.58 | $13.28 | 12049 |
| 2024-03-18 | -76.32 | $13.34 | 77448 |
| 2024-03-15 | -100.00 | $13.07 | 26700 |
| 2024-03-14 | -100.00 | $13.08 | 39331 |
| 2024-03-13 | -93.40 | $13.22 | 55500 |
| 2024-03-12 | -89.81 | $13.24 | 22936 |
| 2024-03-11 | -69.44 | $13.46 | 17100 |
| 2024-03-08 | -58.33 | $13.58 | 9811 |
| 2024-03-07 | -61.11 | $13.55 | 29200 |
| 2024-03-06 | -79.63 | $13.35 | 2300 |
| 2024-03-05 | -75.93 | $13.39 | 45900 |
| 2024-03-04 | -70.37 | $13.45 | 45300 |
| 2024-03-01 | -63.89 | $13.52 | 83925 |
| 2024-02-29 | -96.30 | $13.17 | 73318 |
| 2024-02-28 | -57.83 | $13.48 | 100203 |
| 2024-02-27 | -51.81 | $13.53 | 5217 |
| 2024-02-26 | -55.95 | $13.50 | 5700 |
| 2024-02-23 | -17.86 | $13.82 | 125006 |
| 2024-02-22 | -34.52 | $13.68 | 92733 |
| 2024-02-21 | -27.37 | $13.82 | 70942 |
| 2024-02-20 | -40.00 | $13.70 | 58800 |
| 2024-02-16 | -55.47 | $13.74 | 59600 |
| 2024-02-15 | -57.66 | $13.71 | 121400 |
| 2024-02-14 | -75.91 | $13.46 | 133400 |
| 2024-02-13 | -94.89 | $13.20 | 98408 |
| 2024-02-12 | -68.80 | $13.64 | 43517 |
| 2024-02-09 | -79.20 | $13.51 | 47824 |
| 2024-02-08 | -77.60 | $13.53 | 3145 |
| 2024-02-07 | -72.80 | $13.59 | 6900 |
| 2024-02-06 | -92.00 | $13.35 | 6900 |
| 2024-02-05 | -100.00 | $13.25 | 11118 |
| 2024-02-02 | -87.00 | $13.63 | 4900 |
| 2024-02-01 | -70.00 | $13.80 | 2232 |
| 2024-01-31 | -88.00 | $13.62 | 3800 |
| 2024-01-30 | -62.00 | $13.88 | 10227 |
| 2024-01-29 | -53.00 | $13.97 | 189726 |
| 2024-01-26 | -82.22 | $13.76 | 69200 |
| 2024-01-25 | -98.89 | $13.61 | 88306 |
| 2024-01-24 | -86.59 | $13.79 | 29100 |
| 2024-01-23 | -63.41 | $13.98 | 5300 |
| 2024-01-22 | -67.07 | $13.95 | 25700 |
| 2024-01-19 | -50.77 | $14.00 | 34718 |
| 2024-01-18 | -89.23 | $13.75 | 98025 |
| 2024-01-17 | -82.28 | $13.68 | 82300 |
| 2024-01-16 | -50.63 | $13.93 | 27548 |
| 2024-01-12 | -48.10 | $13.95 | 59815 |
| 2024-01-11 | -23.53 | $14.01 | 20500 |
| 2024-01-10 | -17.65 | $14.06 | 26544 |
| 2024-01-09 | -7.84 | $14.21 | 23525 |
| 2024-01-08 | 0.00 | $14.33 | 53900 |
| 2024-01-05 | -4.20 | $14.17 | 42200 |
| 2024-01-04 | -9.79 | $14.09 | 49315 |
| 2024-01-03 | -19.58 | $13.95 | 36300 |
| 2024-01-02 | -11.89 | $14.06 | 6225 |
| 2023-12-29 | -11.89 | $14.06 | 10940 |
| 2023-12-28 | -15.07 | $14.01 | 30428 |
| 2023-12-27 | -12.08 | $14.05 | 25942 |
| 2023-12-26 | -20.81 | $13.92 | 1300 |
| 2023-12-22 | -26.85 | $13.83 | 45839 |
| 2023-12-21 | -16.11 | $13.99 | 149700 |
| 2023-12-20 | -15.29 | $13.99 | 23111 |
| 2023-12-19 | -24.84 | $13.84 | 107937 |
| 2023-12-18 | -42.33 | $13.54 | 125400 |
| 2023-12-15 | -19.02 | $13.92 | 16035 |
| 2023-12-14 | -4.29 | $14.16 | 11300 |
| 2023-12-13 | 0.00 | $13.65 | 45643 |
| 2023-12-12 | -74.16 | $12.81 | 116521 |
| 2023-12-11 | -41.38 | $12.99 | 182800 |
| 2023-12-08 | -25.00 | $13.18 | 49739 |
| 2023-12-07 | -28.45 | $13.14 | 63412 |
| 2023-12-06 | -2.59 | $13.44 | 34243 |
| 2023-12-05 | -4.39 | $13.30 | 131500 |
| 2023-12-04 | -3.51 | $13.31 | 234500 |
| 2023-12-01 | -35.17 | $13.15 | 53200 |
| 2023-11-30 | -53.10 | $12.89 | 48800 |
| 2023-11-29 | -63.45 | $12.74 | 26938 |
| 2023-11-28 | -50.63 | $12.85 | 80340 |
| 2023-11-27 | -44.58 | $12.92 | 73200 |
| 2023-11-24 | -36.57 | $12.87 | 20200 |
| 2023-11-22 | -39.35 | $12.81 | 53000 |
| 2023-11-21 | -43.98 | $12.71 | 84400 |
| 2023-11-20 | -44.91 | $12.69 | 14800 |
| 2023-11-17 | -41.67 | $12.76 | 53700 |
| 2023-11-16 | -45.83 | $12.67 | 72500 |
| 2023-11-15 | -37.50 | $12.85 | 14948 |
| 2023-11-14 | -31.94 | $12.97 | 12844 |
| 2023-11-13 | -58.80 | $12.39 | 73200 |
| 2023-11-10 | -51.85 | $12.54 | 25800 |
| 2023-11-09 | -51.85 | $12.54 | 60609 |
| 2023-11-08 | -50.00 | $12.58 | 102400 |
| 2023-11-07 | -44.44 | $12.70 | 84419 |
| 2023-11-06 | -31.02 | $12.99 | 38926 |
| 2023-11-03 | -12.04 | $13.40 | 48100 |
| 2023-11-02 | -26.05 | $13.09 | 34709 |
| 2023-11-01 | -60.47 | $12.35 | 34111 |
| 2023-10-31 | -71.16 | $12.12 | 32342 |
| 2023-10-30 | -71.63 | $12.11 | 64900 |
| 2023-10-27 | -78.60 | $11.96 | 4100 |
| 2023-10-26 | -95.76 | $12.07 | 37938 |
| 2023-10-25 | -100.00 | $12.08 | 13800 |
| 2023-10-24 | -91.24 | $12.40 | 23218 |
| 2023-10-23 | -90.36 | $12.44 | 60627 |
| 2023-10-20 | -100.00 | $12.41 | 76500 |
| 2023-10-19 | -91.91 | $12.66 | 105700 |
| 2023-10-18 | -81.18 | $12.87 | 36500 |
| 2023-10-17 | -69.90 | $13.14 | 45339 |
| 2023-10-16 | -66.98 | $13.23 | 41942 |
| 2023-10-13 | -73.49 | $13.09 | 63900 |
| 2023-10-12 | -64.35 | $13.29 | 14702 |
| 2023-10-11 | -52.31 | $13.55 | 30437 |
| 2023-10-10 | -65.28 | $13.27 | 4100 |
| 2023-10-09 | -77.78 | $13.00 | 1000 |
| 2023-10-06 | -77.57 | $13.02 | 14922 |
| 2023-10-05 | -83.64 | $12.89 | 12310 |
| 2023-10-04 | -90.19 | $12.75 | 18100 |
| 2023-10-03 | -99.53 | $12.55 | 9600 |
| 2023-10-02 | -98.27 | $12.98 | 58400 |
| 2023-09-29 | -83.22 | $13.49 | 16941 |
| 2023-09-28 | -94.41 | $13.33 | 43449 |
| 2023-09-27 | -96.35 | $13.36 | 92200 |
| 2023-09-26 | -100.00 | $13.52 | 11600 |
| 2023-09-25 | -81.61 | $13.97 | 10500 |
| 2023-09-22 | -58.62 | $14.17 | 19409 |
| 2023-09-21 | -42.53 | $14.31 | 40824 |
| 2023-09-20 | -11.49 | $14.58 | 19100 |
| 2023-09-19 | -25.29 | $14.46 | 20721 |
| 2023-09-18 | -16.28 | $14.54 | 40400 |
| 2023-09-15 | 0.00 | $14.68 | 9020 |
| 2023-09-14 | -1.35 | $14.55 | 7000 |
| 2023-09-13 | -50.00 | $14.19 | 9337 |
| 2023-09-12 | -68.92 | $14.05 | 5900 |
| 2023-09-11 | -54.05 | $14.16 | 5500 |
| 2023-09-08 | -69.23 | $14.06 | 75800 |
| 2023-09-07 | -45.26 | $14.34 | 8600 |
| 2023-09-06 | -45.26 | $14.34 | 35535 |
| 2023-09-05 | -67.37 | $14.13 | 1641 |
| 2023-09-01 | -50.53 | $14.29 | 906 |
| 2023-08-31 | -44.21 | $14.35 | 131800 |
| 2023-08-30 | -34.88 | $14.47 | 200 |
| 2023-08-29 | -44.19 | $14.39 | 400 |
| 2023-08-28 | -81.86 | $14.30 | 1000 |
| 2023-08-25 | -86.98 | $14.19 | 621 |
| 2023-08-24 | -82.33 | $14.29 | 523 |
| 2023-08-23 | -83.72 | $14.26 | 2900 |
| 2023-08-22 | -94.42 | $14.03 | 8900 |
| 2023-08-21 | -94.88 | $14.02 | 4800 |
| 2023-08-18 | -99.01 | $14.05 | 4900 |
| 2023-08-17 | -97.35 | $14.22 | 1303 |
| 2023-08-16 | -99.47 | $14.18 | 1300 |
| 2023-08-15 | -100.00 | $14.21 | 316 |
| 2023-08-14 | -100.00 | $14.41 | 2411 |
| 2023-08-11 | -95.03 | $14.53 | 3309 |
| 2023-08-10 | -91.93 | $14.58 | 3100 |
| 2023-08-09 | -93.17 | $14.56 | 5400 |
| 2023-08-08 | -98.76 | $14.47 | 3403 |
| 2023-08-07 | -84.24 | $14.67 | 2419 |
| 2023-08-04 | -86.29 | $14.55 | 1730 |
| 2023-08-03 | -90.29 | $14.48 | 2100 |
| 2023-08-02 | -75.98 | $14.70 | 4202 |
| 2023-08-01 | -61.45 | $14.96 | 500 |
| 2023-07-31 | -24.00 | $15.22 | 2000 |
| 2023-07-28 | -35.20 | $15.08 | 1800 |
| 2023-07-27 | -15.63 | $15.32 | 3729 |
| 2023-07-26 | -6.98 | $15.41 | 2900 |
| 2023-07-25 | 0.00 | $15.44 | 1000 |
| 2023-07-24 | 0.00 | $15.34 | 1129 |
| 2023-07-21 | -7.63 | $15.14 | 12625 |
| 2023-07-20 | -0.83 | $15.12 | 2000 |
| 2023-07-19 | 0.00 | $15.01 | 5100 |
| 2023-07-18 | -12.15 | $14.87 | 2224 |
| 2023-07-17 | 0.00 | $15.00 | 6214 |
| 2023-07-14 | -7.77 | $14.88 | 3300 |
| 2023-07-13 | -15.18 | $14.88 | 400 |
| 2023-07-12 | -26.79 | $14.75 | 153800 |
| 2023-07-11 | -53.57 | $14.45 | 5403 |
| 2023-07-10 | -69.12 | $14.35 | 1332 |
| 2023-07-07 | -69.85 | $14.34 | 829 |
| 2023-07-06 | -71.01 | $14.33 | 1100 |
| 2023-07-05 | -46.38 | $14.67 | 3100 |
| 2023-07-03 | -58.70 | $14.50 | 600 |
| 2023-06-30 | -63.77 | $14.43 | 1300 |
| 2023-06-29 | -72.46 | $14.31 | 700 |
| 2023-06-28 | -77.54 | $14.24 | 87328 |
| 2023-06-27 | -71.74 | $14.32 | 600 |
| 2023-06-26 | -84.78 | $14.14 | 6546 |
| 2023-06-23 | -98.55 | $13.95 | 3400 |
| 2023-06-22 | -100.00 | $14.22 | 949 |
| 2023-06-21 | -82.29 | $14.52 | 1025 |
| 2023-06-20 | -67.71 | $14.66 | 1830 |
| 2023-06-16 | -45.83 | $14.87 | 3500 |
| 2023-06-15 | -43.75 | $14.89 | 15800 |
| 2023-06-14 | -37.04 | $14.91 | 1000 |
| 2023-06-13 | -31.25 | $15.00 | 2513 |
| 2023-06-12 | -33.04 | $14.98 | 4246 |
| 2023-06-09 | -45.90 | $15.22 | 3406 |
| 2023-06-08 | -42.08 | $15.29 | 7100 |
| 2023-06-07 | -42.62 | $15.28 | 8200 |
| 2023-06-06 | -73.22 | $14.72 | 200 |
| 2023-06-05 | -55.19 | $15.05 | 3300 |
| 2023-06-02 | -53.01 | $15.09 | 3400 |
| 2023-06-01 | -71.58 | $14.75 | 1500 |
| 2023-05-31 | -75.41 | $14.68 | 535105 |
| 2023-05-30 | -74.86 | $14.69 | 8349 |
| 2023-05-26 | -77.60 | $14.64 | 75550 |
| 2023-05-25 | -77.60 | $14.64 | 1442 |
| 2023-05-24 | -67.76 | $14.82 | 22000 |
| 2023-05-23 | -61.75 | $14.93 | 7500 |
| 2023-05-22 | -65.57 | $14.86 | 2006 |
| 2023-05-19 | -60.66 | $14.95 | 2100 |
| 2023-05-18 | -61.75 | $14.93 | 7847 |
| 2023-05-17 | -57.38 | $15.01 | 610 |
| 2023-05-16 | -91.82 | $15.05 | 1000 |
| 2023-05-15 | -74.40 | $15.28 | 3444 |
| 2023-05-12 | -86.40 | $15.13 | 2500 |
| 2023-05-11 | -100.00 | $14.96 | 2441 |
| 2023-05-10 | -78.23 | $15.24 | 60422 |
| 2023-05-09 | -91.94 | $15.07 | 8934 |
| 2023-05-08 | -72.58 | $15.31 | 7205 |
| 2023-05-05 | -65.32 | $15.40 | 1500 |
| 2023-05-04 | -87.10 | $15.13 | 1718 |
| 2023-05-03 | -89.52 | $15.10 | 1100 |
| 2023-05-02 | -100.00 | $14.97 | 442 |
| 2023-05-01 | -59.50 | $15.49 | 1800 |
| 2023-04-28 | -53.91 | $15.52 | 2900 |
| 2023-04-27 | -68.38 | $15.28 | 400 |
| 2023-04-26 | -58.90 | $15.35 | 2400 |
| 2023-04-25 | -49.33 | $15.47 | 2900 |
| 2023-04-24 | -28.57 | $15.77 | 500 |
| 2023-04-21 | -20.42 | $15.82 | 2843 |
| 2023-04-20 | -18.85 | $15.85 | 300 |
| 2023-04-19 | -18.85 | $15.85 | 500 |
| 2023-04-18 | -0.47 | $16.20 | 9000 |
| 2023-04-17 | -12.02 | $15.93 | 4800 |
| 2023-04-14 | -9.13 | $15.99 | 829 |
| 2023-04-13 | -5.29 | $16.07 | 5800 |
| 2023-04-12 | -3.02 | $16.03 | 4000 |
| 2023-04-11 | -3.01 | $15.71 | 2100 |
| 2023-04-10 | 0.00 | $15.50 | 5500 |
| 2023-04-06 | -5.76 | $15.41 | 1700 |
| 2023-04-05 | -19.86 | $15.23 | 300 |
| 2023-04-04 | -41.05 | $15.22 | 1200 |
| 2023-04-03 | -39.90 | $15.29 | 1411 |
| 2023-03-31 | -60.10 | $14.93 | 20600 |
| 2023-03-30 | -63.94 | $14.85 | 38475 |
| 2023-03-29 | -63.94 | $14.85 | 1600 |
| 2023-03-28 | -70.67 | $14.71 | 19937 |
| 2023-03-27 | -70.67 | $14.71 | 8714 |
| 2023-03-24 | -82.19 | $14.49 | 2730 |
| 2023-03-23 | -88.58 | $14.35 | 2000 |
| 2023-03-22 | -83.56 | $14.46 | 1900 |
| 2023-03-21 | -71.23 | $14.73 | 2200 |
| 2023-03-20 | -88.37 | $14.77 | 2416 |
| 2023-03-17 | -93.23 | $14.70 | 16240 |
| 2023-03-16 | -100.00 | $14.85 | 3932 |
| 2023-03-15 | -100.00 | $15.00 | 1300 |
| 2023-03-14 | -85.43 | $15.36 | 1400 |
| 2023-03-13 | -81.03 | $15.47 | 5500 |
| 2023-03-10 | -97.77 | $15.18 | 2000 |
| 2023-03-09 | -100.00 | $15.50 | 430 |
| 2023-03-08 | -86.47 | $15.78 | 4412 |
| 2023-03-07 | -98.46 | $15.65 | 298715 |
| 2023-03-06 | -75.00 | $16.11 | 2125 |
| 2023-03-03 | -80.52 | $16.13 | 3613 |
| 2023-03-02 | -90.40 | $16.00 | 1400 |
| 2023-03-01 | -100.00 | $15.83 | 200 |
| 2023-02-28 | -95.43 | $15.98 | 129800 |
| 2023-02-27 | -86.29 | $16.14 | 12700 |
| 2023-02-24 | -89.71 | $16.08 | 7946 |
| 2023-02-23 | -87.43 | $16.12 | 534 |
| 2023-02-22 | -88.00 | $16.11 | 2500 |
| 2023-02-21 | -100.00 | $16.14 | 529 |
| 2023-02-17 | -91.04 | $16.43 | 942 |
| 2023-02-16 | -85.07 | $16.51 | 8809 |
| 2023-02-15 | -84.92 | $16.58 | 1422 |
| 2023-02-14 | -80.95 | $16.63 | 1800 |
| 2023-02-13 | -44.77 | $16.88 | 2108 |
| 2023-02-10 | -50.58 | $16.78 | 4800 |
| 2023-02-09 | -51.74 | $16.76 | 107437 |
| 2023-02-08 | -55.23 | $16.70 | 2241 |
| 2023-02-07 | -52.33 | $16.75 | 1400 |
| 2023-02-06 | -41.86 | $16.93 | 4329 |
| 2023-02-03 | -27.18 | $17.12 | 5646 |
| 2023-02-02 | -9.74 | $17.46 | 2802 |
| 2023-02-01 | 0.00 | $17.65 | 1534 |
| 2023-01-31 | -6.45 | $17.32 | 120400 |
| 2023-01-30 | -5.38 | $17.35 | 619 |
| 2023-01-27 | 0.00 | $17.50 | 1200 |
| 2023-01-26 | 0.00 | $17.37 | 900 |
| 2023-01-25 | -2.56 | $17.10 | 605 |
| 2023-01-24 | -2.24 | $17.11 | 426 |
| 2023-01-23 | 0.00 | $17.18 | 1916 |
| 2023-01-20 | -3.69 | $16.93 | 900 |
| 2023-01-19 | -13.09 | $16.65 | 111 |
| 2023-01-18 | -4.36 | $16.91 | 3041 |
| 2023-01-17 | -2.03 | $16.95 | 2900 |
| 2023-01-13 | -7.46 | $16.79 | 3500 |
| 2023-01-12 | 0.00 | $17.01 | 5136 |
| 2023-01-11 | 0.00 | $16.56 | 4131 |
| 2023-01-10 | -0.47 | $16.20 | 600 |
| 2023-01-09 | -0.93 | $16.19 | 11525 |
| 2023-01-06 | -8.92 | $16.00 | 2410 |
| 2023-01-05 | -22.54 | $15.71 | 1749 |
| 2023-01-04 | -18.78 | $15.79 | 900 |
| 2023-01-03 | -33.80 | $15.47 | 29600 |
| 2022-12-30 | -29.58 | $15.56 | 7705 |
| 2022-12-29 | -29.11 | $15.57 | 2100 |
| 2022-12-28 | -40.38 | $15.33 | 10231 |
| 2022-12-27 | -95.31 | $14.16 | 2118 |
| 2022-12-23 | -66.67 | $15.41 | 500 |
| 2022-12-22 | -78.63 | $15.27 | 900 |
| 2022-12-21 | -52.99 | $15.57 | 128600 |
| 2022-12-20 | -98.29 | $15.04 | 10900 |
| 2022-12-19 | -100.00 | $15.02 | 910 |
| 2022-12-16 | -74.42 | $15.23 | 3500 |
| 2022-12-15 | -60.47 | $15.41 | 900 |
| 2022-12-14 | -41.09 | $15.66 | 269731 |
| 2022-12-13 | -44.19 | $15.62 | 528 |
| 2022-12-12 | -68.22 | $15.31 | 6500 |
| 2022-12-09 | -67.69 | $15.32 | 721 |
| 2022-12-08 | -62.31 | $15.39 | 35000 |
| 2022-12-07 | -63.08 | $15.38 | 3026 |
| 2022-12-06 | -63.85 | $15.37 | 2000 |
| 2022-12-05 | -48.13 | $15.43 | 4205 |
| 2022-12-02 | -24.14 | $15.71 | 2900 |
| 2022-12-01 | -16.88 | $15.81 | 3400 |
| 2022-11-30 | -24.24 | $15.64 | 31845 |
| 2022-11-29 | -26.41 | $15.59 | 400 |
| 2022-11-28 | -19.48 | $15.75 | 944 |
| 2022-11-25 | -5.19 | $16.08 | 233 |
| 2022-11-23 | -7.36 | $16.03 | 400 |
| 2022-11-22 | -6.49 | $16.05 | 1126 |
| 2022-11-21 | -23.38 | $15.66 | 633 |
| 2022-11-18 | -19.69 | $15.69 | 5408 |
| 2022-11-17 | -21.09 | $15.62 | 9237 |
| 2022-11-16 | -15.27 | $15.78 | 2000 |
| 2022-11-15 | -10.60 | $15.90 | 2200 |
| 2022-11-14 | -10.95 | $15.89 | 3049 |
| 2022-11-11 | -0.71 | $16.18 | 5727 |
| 2022-11-10 | 0.00 | $15.80 | 4100 |
| 2022-11-09 | -9.61 | $15.06 | 13306 |
| 2022-11-08 | 0.00 | $15.28 | 22400 |
| 2022-11-07 | 0.00 | $15.10 | 7800 |
| 2022-11-04 | -28.92 | $14.17 | 1900 |
| 2022-11-03 | -34.34 | $14.08 | 1900 |
| 2022-11-02 | -25.90 | $14.22 | 8537 |
| 2022-11-01 | -21.69 | $14.29 | 4600 |
| 2022-10-31 | -26.51 | $14.21 | 2800 |
| 2022-10-28 | -18.67 | $14.34 | 4200 |
| 2022-10-27 | -7.83 | $14.52 | 5029 |
| 2022-10-26 | -6.43 | $14.30 | 2046 |
| 2022-10-25 | -16.28 | $14.07 | 33747 |
| 2022-10-24 | -51.94 | $13.61 | 617 |
| 2022-10-21 | -56.59 | $13.55 | 11533 |
| 2022-10-20 | -48.84 | $13.65 | 445 |
| 2022-10-19 | -65.22 | $13.47 | 9829 |
| 2022-10-18 | -61.49 | $13.66 | 2002 |
| 2022-10-17 | -59.02 | $13.74 | 6100 |
| 2022-10-14 | -83.01 | $13.34 | 1017 |
| 2022-10-13 | -68.27 | $13.65 | 9800 |
| 2022-10-12 | -88.26 | $13.38 | 10100 |
| 2022-10-11 | -96.24 | $13.21 | 1300 |
| 2022-10-10 | -79.75 | $13.62 | 1000 |
| 2022-10-07 | -86.14 | $13.55 | 8500 |
| 2022-10-06 | -81.85 | $13.68 | 4600 |
| 2022-10-05 | -74.26 | $13.91 | 2200 |
| 2022-10-04 | -63.37 | $14.24 | 1803 |
| 2022-10-03 | -73.27 | $13.94 | 2200 |
| 2022-09-30 | -87.46 | $13.51 | 3228 |
| 2022-09-29 | -96.37 | $13.24 | 1513 |
| 2022-09-28 | -87.79 | $13.50 | 1420 |
| 2022-09-27 | -99.34 | $13.15 | 10200 |
| 2022-09-26 | -94.31 | $13.34 | 8000 |
| 2022-09-23 | -100.00 | $13.70 | 1300 |
| 2022-09-22 | -99.50 | $14.21 | 2120 |
| 2022-09-21 | -100.00 | $14.53 | 1100 |
| 2022-09-20 | -96.82 | $14.67 | 1004 |
| 2022-09-19 | -90.63 | $15.05 | 10668 |
| 2022-09-16 | -91.67 | $15.05 | 438 |
| 2022-09-15 | -87.65 | $15.13 | 810 |
| 2022-09-14 | -82.72 | $15.21 | 200 |
| 2022-09-13 | -72.25 | $15.41 | 5400 |
| 2022-09-12 | -28.90 | $16.16 | 1929 |
| 2022-09-09 | -67.89 | $15.54 | 500 |
| 2022-09-08 | -76.32 | $15.38 | 1003 |
| 2022-09-07 | -80.00 | $15.31 | 1522 |
| 2022-09-06 | -85.79 | $15.20 | 6600 |
| 2022-09-02 | -85.79 | $15.20 | 6400 |
| 2022-09-01 | -93.16 | $15.06 | 5928 |
| 2022-08-31 | -72.38 | $15.52 | 6900 |
| 2022-08-30 | -66.30 | $15.63 | 1411 |
| 2022-08-29 | -48.07 | $15.96 | 22205 |
| 2022-08-26 | -56.35 | $15.81 | 819 |
| 2022-08-25 | -35.36 | $16.19 | 819 |
| 2022-08-24 | -53.04 | $15.87 | 1700 |
| 2022-08-23 | -47.98 | $16.00 | 4741 |
| 2022-08-22 | -44.51 | $16.06 | 1300 |
| 2022-08-19 | -28.90 | $16.33 | 22300 |
| 2022-08-18 | -19.08 | $16.50 | 4109 |
| 2022-08-17 | -18.50 | $16.51 | 8700 |
| 2022-08-16 | -9.83 | $16.66 | 1400 |
| 2022-08-15 | -11.56 | $16.63 | 3514 |
| 2022-08-12 | -2.31 | $16.79 | 5602 |
| 2022-08-11 | -7.73 | $16.68 | 1703 |
| 2022-08-10 | 0.00 | $16.75 | 3500 |
| 2022-08-09 | 0.00 | $16.37 | 4041 |
| 2022-08-08 | -12.10 | $16.06 | 7100 |
| 2022-08-05 | -35.03 | $15.70 | 2546 |
| 2022-08-04 | -23.57 | $15.88 | 1200 |
| 2022-08-03 | -23.21 | $15.97 | 3804 |
| 2022-08-02 | -44.05 | $15.62 | 1900 |
| 2022-08-01 | -20.83 | $16.01 | 2738 |
| 2022-07-29 | -22.02 | $15.99 | 3216 |
| 2022-07-28 | -31.55 | $15.83 | 3508 |
| 2022-07-27 | -40.91 | $15.85 | 5402 |
| 2022-07-26 | -42.93 | $15.81 | 708 |
| 2022-07-25 | -39.39 | $15.88 | 434 |
| 2022-07-22 | -48.99 | $15.69 | 2048 |
| 2022-07-21 | -56.06 | $15.55 | 300 |
| 2022-07-20 | -53.03 | $15.61 | 1506 |
| 2022-07-19 | -54.55 | $15.58 | 534 |
| 2022-07-18 | -74.24 | $15.19 | 1339 |
| 2022-07-15 | -89.39 | $14.89 | 1649 |
| 2022-07-14 | -89.90 | $14.88 | 9437 |
| 2022-07-13 | -64.80 | $15.39 | 1300 |
| 2022-07-12 | -60.20 | $15.48 | 700 |
| 2022-07-11 | -67.30 | $15.39 | 2900 |
| 2022-07-08 | -67.17 | $15.57 | 4200 |
| 2022-07-07 | -75.67 | $15.43 | 1740 |
| 2022-07-06 | -77.78 | $15.38 | 10200 |
| 2022-07-05 | -90.46 | $15.01 | 1500 |
| 2022-07-01 | -74.24 | $15.55 | 6034 |
| 2022-06-30 | -76.54 | $15.50 | 7300 |
| 2022-06-29 | -72.14 | $15.65 | 1736 |
| 2022-06-28 | -63.34 | $15.95 | 4303 |
| 2022-06-27 | -66.57 | $15.84 | 1347 |
| 2022-06-24 | -71.47 | $15.75 | 900 |
| 2022-06-23 | -79.35 | $15.46 | 800 |
| 2022-06-22 | -72.28 | $15.72 | 9940 |
| 2022-06-21 | -73.67 | $15.75 | 3100 |
| 2022-06-17 | -90.20 | $15.16 | 29532 |
| 2022-06-16 | -89.58 | $15.20 | 3300 |
| 2022-06-15 | -70.14 | $15.89 | 4300 |
| 2022-06-14 | -80.00 | $15.54 | 4200 |
| 2022-06-13 | -99.25 | $15.74 | 5844 |
| 2022-06-10 | -78.50 | $16.81 | 1200 |
| 2022-06-09 | -46.78 | $17.29 | 2519 |
| 2022-06-08 | -36.48 | $17.53 | 4130 |
| 2022-06-07 | -24.41 | $17.76 | 1700 |
| 2022-06-06 | -28.74 | $17.65 | 2100 |
| 2022-06-03 | -16.93 | $17.95 | 900 |
| 2022-06-02 | -10.63 | $18.11 | 1630 |
| 2022-06-01 | -17.32 | $17.94 | 1318 |
| 2022-05-31 | -12.60 | $18.06 | 4500 |
| 2022-05-27 | -24.06 | $17.86 | 16513 |
| 2022-05-26 | -54.46 | $17.37 | 800 |
| 2022-05-25 | -54.17 | $17.38 | 2900 |
| 2022-05-24 | -52.98 | $17.42 | 6100 |
| 2022-05-23 | -84.21 | $16.38 | 2700 |
| 2022-05-20 | -64.96 | $17.07 | 5200 |
| 2022-05-19 | -58.93 | $17.38 | 2200 |
| 2022-05-18 | -69.84 | $17.17 | 8031 |
| 2022-05-17 | -65.01 | $17.39 | 5300 |
| 2022-05-16 | -73.59 | $17.01 | 1400 |
| 2022-05-13 | -73.59 | $17.01 | 9800 |
| 2022-05-12 | -93.00 | $16.15 | 10300 |
| 2022-05-11 | -86.91 | $16.42 | 5526 |
| 2022-05-10 | -95.03 | $16.06 | 23500 |
| 2022-05-09 | -99.71 | $16.87 | 7302 |
| 2022-05-06 | -100.00 | $17.58 | 6600 |
| 2022-05-05 | -92.49 | $17.93 | 7800 |
| 2022-05-04 | -77.47 | $18.31 | 2200 |
| 2022-05-03 | -90.48 | $18.00 | 11213 |
| 2022-05-02 | -96.50 | $17.84 | 18800 |
| 2022-04-29 | -75.50 | $18.72 | 8400 |
| 2022-04-28 | -58.63 | $19.14 | 1200 |
| 2022-04-27 | -64.26 | $19.00 | 1512 |
| 2022-04-26 | -59.13 | $19.14 | 1300 |
| 2022-04-25 | -78.05 | $19.35 | 4600 |
| 2022-04-22 | -85.06 | $19.32 | 5100 |
| 2022-04-21 | -57.14 | $19.75 | 4200 |
| 2022-04-20 | -34.42 | $20.10 | 10200 |
| 2022-04-19 | -58.21 | $19.85 | 8045 |
| 2022-04-18 | -72.39 | $19.66 | 1900 |
| 2022-04-14 | -79.23 | $19.60 | 543 |
| 2022-04-13 | -63.85 | $19.80 | 1902 |
| 2022-04-12 | -90.77 | $19.45 | 5104 |
| 2022-04-11 | -89.74 | $19.58 | 6005 |
| 2022-04-08 | -72.65 | $19.78 | 11246 |
| 2022-04-07 | -76.07 | $19.74 | 1900 |
| 2022-04-06 | -82.91 | $19.66 | 3010 |
| 2022-04-05 | -42.86 | $20.06 | 3823 |
| 2022-04-04 | -25.97 | $20.16 | 7000 |
| 2022-04-01 | -11.05 | $20.43 | 4200 |
| 2022-03-31 | -23.76 | $20.20 | 7700 |
| 2022-03-30 | -8.84 | $20.47 | 1600 |
| 2022-03-29 | 0.00 | $20.63 | 4300 |
| 2022-03-28 | -8.84 | $20.47 | 4900 |
| 2022-03-25 | -9.94 | $20.45 | 4300 |
| 2022-03-24 | -19.29 | $20.25 | 11611 |
| 2022-03-23 | -10.66 | $20.42 | 8428 |
| 2022-03-22 | -2.03 | $20.59 | 6125 |
| 2022-03-21 | -13.71 | $20.36 | 2642 |
| 2022-03-18 | -2.03 | $20.59 | 8400 |
| 2022-03-17 | -1.52 | $20.60 | 5900 |
| 2022-03-16 | -15.03 | $20.13 | 2611 |
| 2022-03-15 | -28.90 | $19.89 | 5441 |
| 2022-03-14 | -18.71 | $19.87 | 19519 |
| 2022-03-11 | -8.63 | $20.15 | 8809 |
| 2022-03-10 | -32.01 | $19.50 | 608 |
| 2022-03-09 | -28.06 | $19.61 | 2600 |
| 2022-03-08 | -50.72 | $18.98 | 4900 |
| 2022-03-07 | -30.28 | $19.36 | 6633 |
| 2022-03-04 | -24.03 | $19.50 | 4825 |
| 2022-03-03 | -16.28 | $19.70 | 1300 |
| 2022-03-02 | -4.65 | $20.00 | 3240 |
| 2022-03-01 | -17.14 | $19.64 | 720 |
| 2022-02-28 | -10.44 | $19.81 | 29232 |
| 2022-02-25 | -9.05 | $19.75 | 4400 |
| 2022-02-24 | -17.85 | $19.39 | 7600 |
| 2022-02-23 | -9.29 | $19.74 | 14908 |
| 2022-02-22 | 0.00 | $19.79 | 20400 |
| 2022-02-18 | -5.82 | $19.43 | 3748 |
| 2022-02-17 | -2.79 | $19.52 | 16000 |
| 2022-02-16 | -1.74 | $19.41 | 20300 |
| 2022-02-15 | -13.49 | $18.98 | 29244 |
| 2022-02-14 | -13.03 | $18.70 | 7700 |
| 2022-02-11 | -15.31 | $18.63 | 13700 |
| 2022-02-10 | -8.95 | $18.37 | 24246 |
| 2022-02-09 | -22.27 | $17.88 | 5500 |
| 2022-02-08 | -26.89 | $17.77 | 7710 |
| 2022-02-07 | -25.63 | $17.80 | 30320 |
| 2022-02-04 | -28.15 | $17.74 | 8600 |
| 2022-02-03 | -25.21 | $17.81 | 15927 |
| 2022-02-02 | -21.01 | $17.91 | 8200 |
| 2022-02-01 | -34.80 | $17.66 | 3400 |
| 2022-01-31 | -44.80 | $17.41 | 5000 |
| 2022-01-28 | -55.20 | $17.15 | 6200 |
| 2022-01-27 | -62.39 | $17.07 | 13500 |
| 2022-01-26 | -57.27 | $17.19 | 9700 |
| 2022-01-25 | -56.84 | $17.20 | 17141 |
| 2022-01-24 | -69.90 | $17.16 | 14900 |
| 2022-01-21 | -56.98 | $17.55 | 35534 |
| 2022-01-20 | -24.42 | $18.11 | 21700 |
| 2022-01-19 | -22.09 | $18.15 | 8300 |
| 2022-01-18 | -22.09 | $18.15 | 7211 |
| 2022-01-14 | -27.91 | $18.05 | 4917 |
| 2022-01-13 | -11.40 | $18.31 | 3500 |
| 2022-01-12 | -15.03 | $18.24 | 4048 |
| 2022-01-11 | -14.89 | $18.18 | 5130 |
| 2022-01-10 | -31.06 | $17.80 | 15314 |
| 2022-01-07 | -24.26 | $17.96 | 8528 |
| 2022-01-06 | -33.62 | $17.74 | 9300 |
| 2022-01-05 | -38.30 | $17.63 | 10200 |
| 2022-01-04 | -21.70 | $18.02 | 8847 |
| 2022-01-03 | -23.58 | $17.93 | 2402 |
| 2021-12-31 | -14.85 | $18.13 | 33200 |
| 2021-12-30 | -1.84 | $17.97 | 5921 |
| 2021-12-29 | -5.09 | $17.89 | 8437 |
| 2021-12-28 | -17.13 | $17.63 | 14433 |
| 2021-12-27 | -11.57 | $17.75 | 11728 |
| 2021-12-23 | -2.04 | $17.76 | 2900 |
| 2021-12-22 | -6.15 | $17.67 | 20128 |
| 2021-12-21 | -17.95 | $17.44 | 5016 |
| 2021-12-20 | -43.50 | $17.10 | 5430 |
| 2021-12-17 | -30.40 | $17.42 | 12432 |
| 2021-12-16 | -34.35 | $17.35 | 3800 |
| 2021-12-15 | -40.00 | $17.22 | 4300 |
| 2021-12-14 | -49.58 | $17.03 | 4500 |
| 2021-12-13 | -43.62 | $17.21 | 7637 |
| 2021-12-10 | -42.39 | $17.24 | 4400 |
| 2021-12-09 | -40.33 | $17.29 | 64200 |
| 2021-12-08 | -41.73 | $17.39 | 6000 |
| 2021-12-07 | -43.61 | $17.34 | 43000 |
| 2021-12-06 | -52.26 | $17.11 | 6914 |
| 2021-12-03 | -68.13 | $16.71 | 4200 |
| 2021-12-02 | -71.79 | $16.61 | 4700 |
| 2021-12-01 | -97.74 | $16.41 | 17700 |
| 2021-11-30 | -97.24 | $16.64 | 42800 |
| 2021-11-29 | -96.67 | $17.30 | 13102 |
| 2021-11-26 | -94.12 | $17.47 | 24400 |
| 2021-11-24 | -84.80 | $17.69 | 600 |
| 2021-11-23 | -80.80 | $17.74 | 1424 |
| 2021-11-22 | -72.00 | $17.85 | 24313 |
| 2021-11-19 | -56.80 | $18.04 | 38123 |
| 2021-11-18 | -56.00 | $18.05 | 3121 |
| 2021-11-17 | -63.20 | $17.96 | 30600 |
| 2021-11-16 | -49.60 | $18.13 | 3100 |
| 2021-11-15 | -47.20 | $18.16 | 11340 |
| 2021-11-12 | -56.00 | $18.05 | 1600 |
| 2021-11-11 | -60.00 | $18.00 | 35400 |
| 2021-11-10 | -36.80 | $18.29 | 16800 |
| 2021-11-09 | -30.40 | $18.37 | 3200 |
| 2021-11-08 | -36.80 | $18.29 | 8738 |
| 2021-11-05 | -27.20 | $18.41 | 7708 |
| 2021-11-04 | -32.00 | $18.35 | 5400 |
| 2021-11-03 | -35.48 | $18.31 | 12400 |
| 2021-11-02 | -40.57 | $18.04 | 14600 |
| 2021-11-01 | -30.97 | $18.07 | 9800 |
| 2021-10-29 | -26.42 | $17.99 | 1804 |
| 2021-10-28 | -18.87 | $18.15 | 4329 |
| 2021-10-27 | -18.40 | $18.16 | 7346 |
| 2021-10-26 | -13.21 | $18.27 | 3421 |
| 2021-10-25 | -12.26 | $18.29 | 2800 |
| 2021-10-22 | -12.26 | $18.29 | 11900 |
| 2021-10-21 | -7.08 | $18.40 | 27808 |
| 2021-10-20 | -0.94 | $18.53 | 14700 |
| 2021-10-19 | -8.42 | $18.28 | 4300 |
| 2021-10-18 | -5.64 | $18.27 | 18312 |
| 2021-10-15 | -7.69 | $18.23 | 30237 |
| 2021-10-14 | -5.43 | $18.17 | 28800 |
| 2021-10-13 | 0.00 | $18.06 | 3500 |
| 2021-10-12 | -5.77 | $17.90 | 5521 |
| 2021-10-11 | 0.00 | $17.99 | 1500 |
| 2021-10-08 | -10.83 | $17.83 | 3902 |
| 2021-10-07 | -23.57 | $17.63 | 2015 |
| 2021-10-06 | -40.13 | $17.37 | 4122 |
| 2021-10-05 | -38.85 | $17.39 | 4000 |
| 2021-10-04 | -53.16 | $17.32 | 4800 |
| 2021-10-01 | -56.28 | $17.30 | 3248 |
| 2021-09-30 | -67.21 | $17.10 | 6121 |
| 2021-09-29 | -93.20 | $16.96 | 35129 |
| 2021-09-28 | -86.39 | $17.06 | 54902 |
| 2021-09-27 | -60.54 | $17.44 | 16421 |
| 2021-09-24 | -48.30 | $17.62 | 2035 |
| 2021-09-23 | -36.05 | $17.80 | 9000 |
| 2021-09-22 | -62.39 | $17.60 | 22400 |
| 2021-09-21 | -74.36 | $17.46 | 3115 |
| 2021-09-20 | -55.21 | $17.27 | 8808 |
| 2021-09-17 | -31.25 | $17.73 | 9516 |
| 2021-09-16 | -24.31 | $17.80 | 3200 |
| 2021-09-15 | -19.72 | $17.90 | 20900 |
| 2021-09-14 | -22.94 | $17.83 | 2503 |
| 2021-09-13 | -23.39 | $17.82 | 9908 |
| 2021-09-10 | -21.10 | $17.87 | 9200 |
| 2021-09-09 | -19.27 | $17.91 | 1300 |
| 2021-09-08 | -27.98 | $17.72 | 4807 |
| 2021-09-07 | -29.82 | $17.68 | 4200 |
| 2021-09-03 | -1.06 | $18.02 | 2548 |
| 2021-09-02 | -9.18 | $17.93 | 6900 |
| 2021-09-01 | -16.33 | $17.79 | 6000 |
| 2021-08-31 | -15.82 | $17.80 | 40100 |
| 2021-08-30 | -15.31 | $17.81 | 3318 |
| 2021-08-27 | -31.87 | $17.86 | 8539 |
| 2021-08-26 | -42.63 | $17.59 | 8148 |
| 2021-08-25 | -39.44 | $17.67 | 4200 |
| 2021-08-24 | -49.80 | $17.41 | 8221 |
| 2021-08-23 | -55.78 | $17.26 | 14000 |
| 2021-08-20 | -66.14 | $17.00 | 6420 |
| 2021-08-19 | -68.13 | $16.95 | 13700 |
| 2021-08-18 | -59.62 | $17.39 | 6122 |
| 2021-08-17 | -64.32 | $17.29 | 10300 |
| 2021-08-16 | -84.96 | $17.53 | 12403 |
| 2021-08-13 | -73.38 | $17.64 | 13613 |
| 2021-08-12 | -60.81 | $17.85 | 3600 |
| 2021-08-11 | -64.74 | $17.94 | 10049 |
| 2021-08-10 | -76.32 | $17.72 | 4643 |
| 2021-08-09 | -68.95 | $17.86 | 4609 |
| 2021-08-06 | -60.00 | $18.03 | 25600 |
| 2021-08-05 | -63.64 | $17.91 | 8500 |
| 2021-08-04 | -71.72 | $17.75 | 7610 |
| 2021-08-03 | -67.68 | $17.83 | 9800 |
| 2021-08-02 | -43.94 | $18.30 | 16313 |
| 2021-07-30 | -57.58 | $18.03 | 5816 |
| 2021-07-29 | -57.58 | $18.03 | 6901 |
| 2021-07-28 | -60.61 | $17.97 | 2700 |
| 2021-07-27 | -63.13 | $17.92 | 8800 |
| 2021-07-26 | -61.11 | $17.96 | 6100 |
| 2021-07-23 | -67.17 | $17.84 | 11500 |
| 2021-07-22 | -75.25 | $17.68 | 5133 |
| 2021-07-21 | -59.09 | $18.00 | 3600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.53
2026-07-17
Close Price
$16.42
Vol: 44900Average Directional Index - Detailed Analysis
Minimum
5.88
Average
21.34
Maximum
54.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.53 | $16.42 | 44900 |
| 2026-07-16 | 28.61 | $16.29 | 13600 |
| 2026-07-15 | 29.47 | $16.05 | 66700 |
| 2026-07-14 | 30.08 | $16.07 | 20217 |
| 2026-07-13 | 30.55 | $16.02 | 22500 |
| 2026-07-10 | 30.93 | $15.86 | 79800 |
| 2026-07-09 | 31.07 | $15.97 | 73100 |
| 2026-07-08 | 31.35 | $16.19 | 5100 |
| 2026-07-07 | 31.82 | $16.18 | 34001 |
| 2026-07-06 | 32.35 | $16.03 | 221400 |
| 2026-07-02 | 32.60 | $16.09 | 134113 |
| 2026-07-01 | 32.92 | $15.90 | 631 |
| 2026-06-30 | 32.88 | $16.08 | 932332 |
| 2026-06-29 | 33.02 | $15.92 | 1 |
| 2026-06-26 | 32.84 | $15.92 | 1 |
| 2026-06-25 | 32.65 | $15.92 | 1 |
| 2026-06-24 | 32.44 | $15.92 | 11327 |
| 2026-06-23 | 32.23 | $15.92 | 388103 |
| 2026-06-22 | 32.04 | $15.96 | 322722 |
| 2026-06-18 | 31.64 | $16.11 | 7740 |
| 2026-06-17 | 31.25 | $16.34 | 11436 |
| 2026-06-16 | 31.06 | $16.43 | 15218 |
| 2026-06-15 | 30.87 | $16.27 | 25900 |
| 2026-06-12 | 30.67 | $16.55 | 3000 |
| 2026-06-11 | 30.53 | $16.25 | 5300 |
| 2026-06-10 | 29.94 | $16.25 | 5820 |
| 2026-06-09 | 29.38 | $16.30 | 15347 |
| 2026-06-08 | 28.79 | $16.07 | 1813 |
| 2026-06-05 | 27.98 | $16.19 | 6700 |
| 2026-06-04 | 27.13 | $15.91 | 5405 |
| 2026-06-03 | 25.80 | $15.89 | 11700 |
| 2026-06-02 | 26.07 | $16.04 | 15448 |
| 2026-06-01 | 26.48 | $15.88 | 21048 |
| 2026-05-29 | 26.64 | $15.99 | 6133 |
| 2026-05-28 | 26.93 | $16.11 | 14421 |
| 2026-05-27 | 27.32 | $16.02 | 5300 |
| 2026-05-26 | 27.62 | $15.89 | 46608 |
| 2026-05-22 | 27.73 | $15.98 | 27240 |
| 2026-05-21 | 27.84 | $15.92 | 25300 |
| 2026-05-20 | 28.68 | $15.47 | 32 |
| 2026-05-19 | 28.69 | $15.47 | 14900 |
| 2026-05-18 | 28.69 | $15.64 | 15232 |
| 2026-05-15 | 28.80 | $15.47 | 800 |
| 2026-05-14 | 28.06 | $15.63 | 1700 |
| 2026-05-13 | 27.39 | $15.48 | 18500 |
| 2026-05-12 | 26.69 | $15.80 | 15600 |
| 2026-05-11 | 26.22 | $15.93 | 11100 |
| 2026-05-08 | 25.86 | $15.98 | 11333 |
| 2026-05-07 | 25.45 | $15.97 | 8100 |
| 2026-05-06 | 25.37 | $16.11 | 20806 |
| 2026-05-05 | 25.42 | $15.90 | 27700 |
| 2026-05-04 | 25.20 | $16.00 | 4200 |
| 2026-05-01 | 24.97 | $15.72 | 901 |
| 2026-04-30 | 25.50 | $15.70 | 4711 |
| 2026-04-29 | 25.92 | $15.54 | 13500 |
| 2026-04-28 | 26.26 | $15.63 | 8247 |
| 2026-04-27 | 26.69 | $15.56 | 1636 |
| 2026-04-24 | 27.06 | $15.55 | 3502 |
| 2026-04-23 | 27.40 | $15.43 | 40100 |
| 2026-04-22 | 27.59 | $15.39 | 200 |
| 2026-04-21 | 27.72 | $15.39 | 6400 |
| 2026-04-20 | 27.86 | $15.46 | 5311 |
| 2026-04-17 | 28.84 | $15.65 | 10131 |
| 2026-04-16 | 29.76 | $15.50 | 9500 |
| 2026-04-15 | 30.73 | $14.97 | 620 |
| 2026-04-14 | 31.92 | $14.85 | 2902 |
| 2026-04-13 | 32.96 | $14.65 | 2800 |
| 2026-04-10 | 33.60 | $14.51 | 639 |
| 2026-04-09 | 34.01 | $14.35 | 1100 |
| 2026-04-08 | 34.44 | $14.56 | 710 |
| 2026-04-07 | 35.11 | $14.32 | 3000 |
| 2026-04-06 | 35.32 | $14.14 | 2300 |
| 2026-04-02 | 35.25 | $14.18 | 5500 |
| 2026-04-01 | 35.16 | $14.03 | 6128 |
| 2026-03-31 | 34.76 | $13.59 | 10900 |
| 2026-03-30 | 33.26 | $13.62 | 6600 |
| 2026-03-27 | 31.68 | $13.55 | 7500 |
| 2026-03-26 | 30.55 | $13.70 | 7100 |
| 2026-03-25 | 29.51 | $13.76 | 11200 |
| 2026-03-24 | 28.48 | $13.80 | 31120 |
| 2026-03-23 | 27.42 | $13.89 | 902 |
| 2026-03-20 | 26.39 | $13.94 | 7048 |
| 2026-03-19 | 25.21 | $13.87 | 10442 |
| 2026-03-18 | 24.02 | $14.42 | 100 |
| 2026-03-17 | 23.31 | $14.42 | 2300 |
| 2026-03-16 | 22.57 | $14.31 | 6900 |
| 2026-03-13 | 21.59 | $14.00 | 25613 |
| 2026-03-12 | 21.43 | $13.96 | 11032 |
| 2026-03-11 | 21.20 | $14.16 | 1201 |
| 2026-03-10 | 21.28 | $14.16 | 184700 |
| 2026-03-09 | 21.36 | $13.92 | 7200 |
| 2026-03-06 | 20.81 | $14.34 | 2600 |
| 2026-03-05 | 21.04 | $14.34 | 2600 |
| 2026-03-04 | 21.28 | $14.46 | 2600 |
| 2026-03-03 | 21.69 | $14.31 | 2600 |
| 2026-03-02 | 21.72 | $14.42 | 4142 |
| 2026-02-27 | 21.76 | $14.46 | 20036 |
| 2026-02-26 | 22.28 | $14.52 | 4506 |
| 2026-02-25 | 22.82 | $14.41 | 1721 |
| 2026-02-24 | 23.12 | $14.42 | 901 |
| 2026-02-23 | 23.52 | $14.43 | 4500 |
| 2026-02-20 | 23.95 | $14.29 | 17900 |
| 2026-02-19 | 24.16 | $14.25 | 4005 |
| 2026-02-18 | 24.25 | $14.42 | 13400 |
| 2026-02-17 | 24.61 | $14.61 | 2400 |
| 2026-02-13 | 25.09 | $14.39 | 210 |
| 2026-02-12 | 25.10 | $14.36 | 6100 |
| 2026-02-11 | 25.03 | $14.59 | 1107 |
| 2026-02-10 | 25.21 | $14.61 | 4400 |
| 2026-02-09 | 25.49 | $14.52 | 4200 |
| 2026-02-06 | 25.61 | $14.51 | 1900 |
| 2026-02-05 | 25.70 | $14.56 | 5900 |
| 2026-02-04 | 25.80 | $14.51 | 800 |
| 2026-02-03 | 25.84 | $14.17 | 640 |
| 2026-02-02 | 25.27 | $14.39 | 904 |
| 2026-01-30 | 24.86 | $14.32 | 3800 |
| 2026-01-29 | 24.28 | $14.52 | 2625 |
| 2026-01-28 | 23.66 | $14.22 | 5506 |
| 2026-01-27 | 22.80 | $14.45 | 949 |
| 2026-01-26 | 23.83 | $14.46 | 63200 |
| 2026-01-23 | 24.93 | $14.59 | 826 |
| 2026-01-22 | 26.01 | $14.32 | 400 |
| 2026-01-21 | 26.52 | $14.16 | 300 |
| 2026-01-20 | 26.64 | $14.07 | 2129 |
| 2026-01-16 | 26.77 | $14.39 | 320 |
| 2026-01-15 | 27.46 | $14.39 | 900 |
| 2026-01-14 | 28.19 | $14.33 | 22400 |
| 2026-01-13 | 28.96 | $14.41 | 4841 |
| 2026-01-12 | 29.51 | $14.36 | 11200 |
| 2026-01-09 | 30.93 | $14.10 | 812 |
| 2026-01-08 | 31.73 | $13.99 | 22043 |
| 2026-01-07 | 32.25 | $13.74 | 1600 |
| 2026-01-06 | 32.30 | $13.84 | 2400 |
| 2026-01-05 | 32.55 | $13.85 | 1805 |
| 2026-01-02 | 32.81 | $13.66 | 3300 |
| 2025-12-31 | 32.70 | $13.61 | 5342 |
| 2025-12-30 | 32.20 | $13.70 | 8800 |
| 2025-12-29 | 31.86 | $13.65 | 69515 |
| 2025-12-26 | 31.47 | $13.60 | 2700 |
| 2025-12-24 | 30.76 | $13.55 | 1100 |
| 2025-12-23 | 30.33 | $13.57 | 5700 |
| 2025-12-22 | 29.80 | $13.56 | 2600 |
| 2025-12-19 | 29.22 | $13.53 | 4631 |
| 2025-12-18 | 28.61 | $13.56 | 3544 |
| 2025-12-17 | 27.97 | $13.40 | 1100 |
| 2025-12-16 | 27.61 | $13.46 | 6709 |
| 2025-12-15 | 27.25 | $13.35 | 1614 |
| 2025-12-12 | 26.46 | $13.28 | 836 |
| 2025-12-11 | 25.74 | $13.27 | 316 |
| 2025-12-10 | 24.79 | $13.20 | 1103 |
| 2025-12-09 | 23.70 | $13.18 | — |
| 2025-12-08 | 22.41 | $13.18 | 12603 |
| 2025-12-05 | 21.04 | $13.13 | 5009 |
| 2025-12-04 | 20.09 | $13.15 | 15841 |
| 2025-12-03 | 19.16 | $13.20 | 8137 |
| 2025-12-02 | 18.18 | $13.25 | 200 |
| 2025-12-01 | 18.11 | $13.47 | 12100 |
| 2025-11-28 | 18.45 | $13.56 | 11100 |
| 2025-11-26 | 18.21 | $13.49 | 6200 |
| 2025-11-25 | 17.77 | $13.48 | 10600 |
| 2025-11-24 | 17.30 | $13.37 | 12900 |
| 2025-11-21 | 16.47 | $13.44 | 19800 |
| 2025-11-20 | 15.60 | $13.30 | 11847 |
| 2025-11-19 | 15.48 | $13.47 | 1900 |
| 2025-11-18 | 15.85 | $13.55 | 68100 |
| 2025-11-17 | 16.23 | $13.30 | 10000 |
| 2025-11-14 | 16.11 | $13.30 | 548 |
| 2025-11-13 | 15.81 | $13.15 | 3700 |
| 2025-11-12 | 15.22 | $13.44 | 1732 |
| 2025-11-11 | 15.38 | $13.46 | 3149 |
| 2025-11-10 | 15.70 | $13.40 | 5316 |
| 2025-11-07 | 16.01 | $13.23 | 3421 |
| 2025-11-06 | 15.72 | $13.26 | 2040 |
| 2025-11-05 | 15.56 | $13.22 | 12600 |
| 2025-11-04 | 15.11 | $13.09 | 5133 |
| 2025-11-03 | 14.50 | $13.31 | 2516 |
| 2025-10-31 | 14.12 | $13.25 | 743 |
| 2025-10-30 | 13.53 | $13.40 | 3401 |
| 2025-10-29 | 13.20 | $13.45 | 1600 |
| 2025-10-28 | 13.00 | $13.75 | 633 |
| 2025-10-27 | 13.51 | $13.97 | 3711 |
| 2025-10-24 | 13.73 | $13.94 | 632522 |
| 2025-10-23 | 14.11 | $13.89 | 37217 |
| 2025-10-22 | 14.64 | $13.83 | 9620 |
| 2025-10-21 | 15.36 | $13.57 | 4200 |
| 2025-10-20 | 15.50 | $13.46 | 206223 |
| 2025-10-17 | 15.13 | $13.44 | 8125 |
| 2025-10-16 | 14.67 | $13.49 | 301 |
| 2025-10-15 | 14.68 | $13.38 | — |
| 2025-10-14 | 14.28 | $13.38 | 375800 |
| 2025-10-13 | 13.85 | $13.41 | 300 |
| 2025-10-10 | 13.24 | $13.41 | 1.2M |
| 2025-10-09 | 12.60 | $13.52 | 407 |
| 2025-10-08 | 12.30 | $13.59 | 4821 |
| 2025-10-07 | 11.99 | $13.57 | 12103 |
| 2025-10-06 | 11.70 | $13.70 | 1346 |
| 2025-10-03 | 11.71 | $13.71 | 1229 |
| 2025-10-02 | 11.81 | $13.61 | 9900 |
| 2025-10-01 | 11.52 | $13.57 | 11309 |
| 2025-09-30 | 11.23 | $13.60 | 1700 |
| 2025-09-29 | 10.65 | $13.56 | 1500 |
| 2025-09-26 | 9.94 | $13.55 | 12900 |
| 2025-09-25 | 9.19 | $13.50 | 8100 |
| 2025-09-24 | 9.01 | $13.62 | 12800 |
| 2025-09-23 | 9.09 | $13.78 | 4946 |
| 2025-09-22 | 9.40 | $13.76 | 25117 |
| 2025-09-19 | 9.88 | $13.97 | 55019 |
| 2025-09-18 | 10.15 | $13.75 | 800 |
| 2025-09-17 | 10.35 | $13.83 | 4700 |
| 2025-09-16 | 10.73 | $13.85 | 3800 |
| 2025-09-15 | 10.99 | $13.80 | 13100 |
| 2025-09-12 | 11.16 | $13.78 | 1517 |
| 2025-09-11 | 10.83 | $13.67 | 11500 |
| 2025-09-10 | 10.76 | $13.50 | 3400 |
| 2025-09-09 | 11.16 | $13.40 | 2022 |
| 2025-09-08 | 11.38 | $13.44 | 400 |
| 2025-09-05 | 11.48 | $13.48 | 2027 |
| 2025-09-04 | 11.44 | $13.35 | 1332 |
| 2025-09-03 | 11.79 | $13.28 | 225805 |
| 2025-09-02 | 12.38 | $13.24 | 4000 |
| 2025-08-29 | 12.99 | $13.42 | 3948 |
| 2025-08-28 | 13.37 | $13.29 | 3200 |
| 2025-08-27 | 14.00 | $13.29 | 1824 |
| 2025-08-26 | 14.67 | $13.14 | 12300 |
| 2025-08-25 | 14.99 | $13.16 | 52200 |
| 2025-08-22 | 15.37 | $13.29 | 1739 |
| 2025-08-21 | 15.77 | $13.04 | 606 |
| 2025-08-20 | 15.44 | $13.05 | 1744 |
| 2025-08-19 | 15.37 | $13.06 | 13200 |
| 2025-08-18 | 15.16 | $12.91 | 7627 |
| 2025-08-15 | 14.84 | $13.00 | 1700 |
| 2025-08-14 | 14.63 | $12.94 | 603 |
| 2025-08-13 | 14.29 | $12.95 | 900 |
| 2025-08-12 | 13.93 | $12.86 | 700 |
| 2025-08-11 | 13.24 | $12.80 | 5043 |
| 2025-08-08 | 12.52 | $12.87 | 1400 |
| 2025-08-07 | 11.92 | $12.91 | 200 |
| 2025-08-06 | 11.14 | $12.96 | 3200 |
| 2025-08-05 | 10.41 | $12.87 | 3400 |
| 2025-08-04 | 9.25 | $12.85 | 10300 |
| 2025-08-01 | 7.88 | $12.70 | 9800 |
| 2025-07-31 | 7.26 | $12.81 | 8600 |
| 2025-07-30 | 6.61 | $13.03 | 9100 |
| 2025-07-29 | 5.94 | $12.98 | 7031 |
| 2025-07-28 | 6.06 | $12.87 | 60049 |
| 2025-07-25 | 5.88 | $13.01 | 23235 |
| 2025-07-24 | 6.08 | $13.13 | 1822 |
| 2025-07-23 | 6.28 | $13.19 | 4800 |
| 2025-07-22 | 6.24 | $13.20 | 1900 |
| 2025-07-21 | 6.32 | $13.10 | 4248 |
| 2025-07-18 | 6.62 | $12.94 | 2900 |
| 2025-07-17 | 6.83 | $13.06 | 17035 |
| 2025-07-16 | 7.16 | $13.08 | 10919 |
| 2025-07-15 | 7.52 | $13.04 | 9200 |
| 2025-07-14 | 7.75 | $13.00 | 6620 |
| 2025-07-11 | 8.10 | $12.87 | 4500 |
| 2025-07-10 | 8.18 | $12.91 | 45113 |
| 2025-07-09 | 8.26 | $12.82 | 2100 |
| 2025-07-08 | 8.12 | $12.82 | 2211 |
| 2025-07-07 | 7.97 | $13.11 | 10800 |
| 2025-07-03 | 8.36 | $13.08 | 9930 |
| 2025-07-02 | 8.65 | $13.04 | 3600 |
| 2025-07-01 | 8.87 | $13.00 | 934 |
| 2025-06-30 | 9.02 | $13.02 | 3326 |
| 2025-06-27 | 9.10 | $12.86 | 16300 |
| 2025-06-26 | 9.30 | $12.84 | 20314 |
| 2025-06-25 | 9.74 | $12.71 | 23506 |
| 2025-06-24 | 10.00 | $12.76 | 600 |
| 2025-06-23 | 10.51 | $12.81 | 3500 |
| 2025-06-20 | 11.04 | $12.80 | 700 |
| 2025-06-18 | 11.49 | $12.91 | 1200 |
| 2025-06-17 | 11.97 | $12.77 | 4628 |
| 2025-06-16 | 12.01 | $12.93 | 900 |
| 2025-06-13 | 11.71 | $12.90 | 4335 |
| 2025-06-12 | 12.18 | $12.99 | 3600 |
| 2025-06-11 | 12.66 | $12.93 | 205 |
| 2025-06-10 | 12.99 | $12.99 | 1532 |
| 2025-06-09 | 13.40 | $12.88 | 14200 |
| 2025-06-06 | 13.62 | $12.68 | 8500 |
| 2025-06-05 | 13.50 | $12.67 | 1000 |
| 2025-06-04 | 13.25 | $12.55 | 1033 |
| 2025-06-03 | 12.80 | $12.57 | 17000 |
| 2025-06-02 | 12.45 | $12.70 | 6200 |
| 2025-05-30 | 12.08 | $12.62 | 300 |
| 2025-05-29 | 12.71 | $12.75 | 6100 |
| 2025-05-28 | 13.14 | $12.60 | 235037 |
| 2025-05-27 | 13.76 | $12.72 | 9006 |
| 2025-05-23 | 14.42 | $12.48 | 240701 |
| 2025-05-22 | 14.76 | $12.35 | 69430 |
| 2025-05-21 | 14.84 | $12.27 | 13629 |
| 2025-05-20 | 14.92 | $12.30 | 6600 |
| 2025-05-19 | 15.14 | $12.72 | 300 |
| 2025-05-16 | 15.75 | $12.66 | 7615 |
| 2025-05-15 | 16.49 | $12.40 | 500 |
| 2025-05-14 | 16.93 | $12.39 | 5400 |
| 2025-05-13 | 17.40 | $12.47 | 9337 |
| 2025-05-12 | 18.07 | $12.43 | 1000 |
| 2025-05-09 | 18.69 | $12.30 | 6429 |
| 2025-05-08 | 19.04 | $12.12 | 7642 |
| 2025-05-07 | 19.39 | $12.29 | 5700 |
| 2025-05-06 | 20.10 | $12.36 | 4202 |
| 2025-05-05 | 20.84 | $12.30 | 5332 |
| 2025-05-02 | 21.45 | $12.50 | 717 |
| 2025-05-01 | 22.10 | $12.54 | 6200 |
| 2025-04-30 | 23.10 | $12.37 | 713 |
| 2025-04-29 | 23.95 | $12.44 | 32217 |
| 2025-04-28 | 24.85 | $12.36 | 38000 |
| 2025-04-25 | 25.79 | $12.39 | 85215 |
| 2025-04-24 | 26.71 | $12.27 | 135025 |
| 2025-04-23 | 27.68 | $12.36 | 8100 |
| 2025-04-22 | 28.84 | $12.43 | 22500 |
| 2025-04-21 | 30.13 | $12.17 | 50200 |
| 2025-04-17 | 30.37 | $12.35 | 32307 |
| 2025-04-16 | 30.71 | $12.12 | 7400 |
| 2025-04-15 | 30.84 | $12.05 | 51028 |
| 2025-04-14 | 30.75 | $11.94 | 34300 |
| 2025-04-11 | 30.39 | $11.74 | 1000 |
| 2025-04-10 | 30.46 | $11.60 | 8000 |
| 2025-04-09 | 30.54 | $11.78 | 27800 |
| 2025-04-08 | 30.51 | $11.25 | 19142 |
| 2025-04-07 | 30.78 | $11.53 | 21400 |
| 2025-04-04 | 30.96 | $11.63 | 4800 |
| 2025-04-03 | 31.65 | $12.10 | 10819 |
| 2025-04-02 | 32.91 | $12.05 | 5000 |
| 2025-04-01 | 32.39 | $12.05 | 28645 |
| 2025-03-31 | 31.88 | $11.91 | 12537 |
| 2025-03-28 | 31.13 | $11.98 | 14131 |
| 2025-03-27 | 30.23 | $12.04 | 23631 |
| 2025-03-26 | 29.33 | $12.00 | 87423 |
| 2025-03-25 | 28.42 | $12.11 | 89710 |
| 2025-03-24 | 27.53 | $12.01 | 229200 |
| 2025-03-21 | 26.16 | $11.99 | 252814 |
| 2025-03-20 | 24.74 | $12.28 | 158424 |
| 2025-03-19 | 23.38 | $12.31 | 210637 |
| 2025-03-18 | 21.95 | $12.49 | 203600 |
| 2025-03-17 | 20.63 | $12.92 | 91600 |
| 2025-03-14 | 19.50 | $12.89 | 94200 |
| 2025-03-13 | 18.17 | $12.76 | 33700 |
| 2025-03-12 | 17.37 | $12.99 | 8412 |
| 2025-03-11 | 16.78 | $12.76 | 11613 |
| 2025-03-10 | 16.16 | $12.86 | 172400 |
| 2025-03-07 | 15.78 | $13.41 | 31700 |
| 2025-03-06 | 15.37 | $13.46 | 18915 |
| 2025-03-05 | 15.85 | $13.28 | 64642 |
| 2025-03-04 | 16.01 | $12.96 | 100000 |
| 2025-03-03 | 16.19 | $13.27 | 51316 |
| 2025-02-28 | 16.85 | $13.40 | 51412 |
| 2025-02-27 | 17.11 | $13.51 | 35900 |
| 2025-02-26 | 17.68 | $13.97 | 17000 |
| 2025-02-25 | 18.18 | $13.95 | 95300 |
| 2025-02-24 | 18.71 | $13.75 | 100709 |
| 2025-02-21 | 19.65 | $13.72 | 51642 |
| 2025-02-20 | 20.51 | $13.73 | 41140 |
| 2025-02-19 | 21.45 | $13.74 | 96225 |
| 2025-02-18 | 22.43 | $13.31 | 52000 |
| 2025-02-14 | 23.06 | $13.30 | 38200 |
| 2025-02-13 | 23.72 | $13.32 | 30446 |
| 2025-02-12 | 24.35 | $13.01 | 30000 |
| 2025-02-11 | 24.33 | $13.01 | 34311 |
| 2025-02-10 | 24.30 | $13.08 | 40634 |
| 2025-02-07 | 24.39 | $13.09 | 38600 |
| 2025-02-06 | 24.49 | $13.15 | 2001 |
| 2025-02-05 | 24.73 | $13.25 | 800 |
| 2025-02-04 | 25.11 | $12.79 | 21500 |
| 2025-02-03 | 24.61 | $12.46 | 42400 |
| 2025-01-31 | 23.35 | $12.73 | 161020 |
| 2025-01-30 | 22.72 | $12.86 | 116500 |
| 2025-01-29 | 22.02 | $12.68 | 139100 |
| 2025-01-28 | 21.29 | $12.93 | 44103 |
| 2025-01-27 | 20.86 | $13.07 | 72200 |
| 2025-01-24 | 20.23 | $12.75 | 3849 |
| 2025-01-23 | 19.21 | $12.71 | 52614 |
| 2025-01-22 | 18.93 | $12.65 | 10839 |
| 2025-01-21 | 18.67 | $12.76 | 87516 |
| 2025-01-17 | 18.62 | $12.64 | 51800 |
| 2025-01-16 | 18.56 | $12.83 | 9940 |
| 2025-01-15 | 18.50 | $13.05 | 89400 |
| 2025-01-14 | 19.29 | $12.76 | 4235 |
| 2025-01-13 | 19.23 | $12.73 | 179720 |
| 2025-01-10 | 19.19 | $12.72 | 159500 |
| 2025-01-08 | 19.05 | $12.96 | 94300 |
| 2025-01-07 | 18.99 | $12.83 | 118940 |
| 2025-01-06 | 19.04 | $12.94 | 29142 |
| 2025-01-03 | 19.12 | $12.86 | 4519 |
| 2025-01-02 | 19.05 | $12.80 | 56900 |
| 2024-12-31 | 18.68 | $12.70 | 32635 |
| 2024-12-30 | 18.53 | $12.68 | 66516 |
| 2024-12-27 | 18.33 | $12.72 | 9449 |
| 2024-12-26 | 18.26 | $12.65 | 12400 |
| 2024-12-24 | 18.14 | $12.73 | 1024 |
| 2024-12-23 | 18.31 | $12.71 | 145300 |
| 2024-12-20 | 18.48 | $12.83 | 113849 |
| 2024-12-19 | 18.79 | $12.60 | 65800 |
| 2024-12-18 | 19.26 | $12.78 | 234400 |
| 2024-12-17 | 20.06 | $13.07 | 5237 |
| 2024-12-16 | 20.55 | $12.86 | 17517 |
| 2024-12-13 | 20.86 | $12.87 | 7920 |
| 2024-12-12 | 21.22 | $13.00 | 195900 |
| 2024-12-11 | 21.75 | $13.02 | 81816 |
| 2024-12-10 | 22.13 | $12.88 | 92500 |
| 2024-12-09 | 22.40 | $12.97 | 90400 |
| 2024-12-06 | 22.83 | $13.15 | 27000 |
| 2024-12-05 | 22.99 | $13.40 | 60200 |
| 2024-12-04 | 23.45 | $13.44 | 49707 |
| 2024-12-03 | 23.85 | $13.43 | 23800 |
| 2024-12-02 | 24.26 | $13.47 | 53140 |
| 2024-11-29 | 25.24 | $13.58 | 229500 |
| 2024-11-27 | 25.84 | $13.32 | 4400 |
| 2024-11-26 | 26.48 | $13.22 | 5620 |
| 2024-11-25 | 25.82 | $13.79 | 57500 |
| 2024-11-22 | 25.79 | $13.62 | 12423 |
| 2024-11-21 | 25.25 | $13.71 | 25500 |
| 2024-11-20 | 25.01 | $13.45 | 28028 |
| 2024-11-19 | 24.15 | $13.60 | 32000 |
| 2024-11-18 | 23.25 | $13.62 | 2800 |
| 2024-11-15 | 22.78 | $13.55 | 18700 |
| 2024-11-14 | 22.09 | $13.59 | 27140 |
| 2024-11-13 | 21.41 | $13.68 | 75505 |
| 2024-11-12 | 20.70 | $13.54 | 5300 |
| 2024-11-11 | 20.04 | $13.64 | 29014 |
| 2024-11-08 | 19.48 | $13.62 | 8632 |
| 2024-11-07 | 18.89 | $13.80 | 41500 |
| 2024-11-06 | 18.43 | $13.57 | 95249 |
| 2024-11-05 | 17.84 | $13.74 | 15900 |
| 2024-11-04 | 17.45 | $13.58 | 15600 |
| 2024-11-01 | 16.74 | $13.45 | 4516 |
| 2024-10-31 | 15.88 | $13.70 | 66900 |
| 2024-10-30 | 15.30 | $13.81 | 23200 |
| 2024-10-29 | 14.89 | $13.80 | 15802 |
| 2024-10-28 | 14.46 | $13.97 | 25344 |
| 2024-10-25 | 14.19 | $13.91 | 73647 |
| 2024-10-24 | 13.91 | $14.22 | 41647 |
| 2024-10-23 | 13.86 | $14.38 | 2350 |
| 2024-10-22 | 14.21 | $14.38 | 40419 |
| 2024-10-21 | 14.59 | $14.17 | 23300 |
| 2024-10-18 | 14.84 | $14.37 | 5800 |
| 2024-10-17 | 15.44 | $14.39 | 61006 |
| 2024-10-16 | 15.98 | $14.51 | 24749 |
| 2024-10-15 | 16.69 | $14.31 | 14713 |
| 2024-10-14 | 17.12 | $14.57 | 700 |
| 2024-10-11 | 17.67 | $14.14 | 6108 |
| 2024-10-10 | 18.04 | $14.05 | 12800 |
| 2024-10-09 | 18.07 | $14.17 | 50512 |
| 2024-10-08 | 18.39 | $14.30 | 88700 |
| 2024-10-07 | 18.96 | $14.49 | 31000 |
| 2024-10-04 | 19.89 | $14.66 | 19549 |
| 2024-10-03 | 20.90 | $14.64 | 17519 |
| 2024-10-02 | 21.96 | $15.17 | 34100 |
| 2024-10-01 | 21.77 | $15.17 | 44716 |
| 2024-09-30 | 21.54 | $15.05 | 76900 |
| 2024-09-27 | 21.38 | $15.16 | 127900 |
| 2024-09-26 | 20.95 | $15.11 | 2605 |
| 2024-09-25 | 20.54 | $15.08 | 6949 |
| 2024-09-24 | 20.10 | $15.30 | 3922 |
| 2024-09-23 | 19.20 | $15.22 | 2716 |
| 2024-09-20 | 18.41 | $15.16 | 11600 |
| 2024-09-19 | 17.69 | $15.11 | 100300 |
| 2024-09-18 | 17.00 | $14.98 | 6200 |
| 2024-09-17 | 16.32 | $14.99 | 87300 |
| 2024-09-16 | 15.45 | $15.07 | 169600 |
| 2024-09-13 | 14.60 | $15.28 | 243346 |
| 2024-09-12 | 13.71 | $14.70 | 3500 |
| 2024-09-11 | 13.42 | $14.57 | 1814 |
| 2024-09-10 | 13.16 | $14.39 | 7400 |
| 2024-09-09 | 13.25 | $14.31 | 5506 |
| 2024-09-06 | 13.45 | $14.15 | 17400 |
| 2024-09-05 | 13.68 | $14.33 | 7700 |
| 2024-09-04 | 13.62 | $14.31 | 4900 |
| 2024-09-03 | 13.65 | $13.72 | 857200 |
| 2024-08-30 | 14.25 | $14.06 | 1.7M |
| 2024-08-29 | 14.66 | $14.04 | 1444 |
| 2024-08-28 | 14.80 | $14.21 | 96548 |
| 2024-08-27 | 14.93 | $14.24 | 19941 |
| 2024-08-26 | 15.07 | $13.87 | 13800 |
| 2024-08-23 | 15.73 | $13.65 | 7212 |
| 2024-08-22 | 16.36 | $13.25 | 14004 |
| 2024-08-21 | 16.28 | $13.24 | 61000 |
| 2024-08-20 | 16.18 | $13.10 | 103900 |
| 2024-08-19 | 15.81 | $13.07 | 14700 |
| 2024-08-16 | 15.36 | $12.90 | 15639 |
| 2024-08-15 | 14.54 | $12.86 | 69903 |
| 2024-08-14 | 13.68 | $12.70 | 35719 |
| 2024-08-13 | 12.24 | $12.68 | 63700 |
| 2024-08-12 | 10.72 | $12.72 | 16600 |
| 2024-08-09 | 10.04 | $12.72 | 31809 |
| 2024-08-08 | 9.95 | $12.77 | 114127 |
| 2024-08-07 | 9.86 | $12.91 | 27440 |
| 2024-08-06 | 10.29 | $12.86 | 52200 |
| 2024-08-05 | 10.52 | $12.55 | 2200 |
| 2024-08-02 | 10.25 | $12.72 | 66812 |
| 2024-08-01 | 10.68 | $12.95 | 9718 |
| 2024-07-31 | 10.75 | $12.98 | 101700 |
| 2024-07-30 | 10.71 | $13.11 | 2003 |
| 2024-07-29 | 10.77 | $12.98 | 6200 |
| 2024-07-26 | 10.88 | $13.06 | 114815 |
| 2024-07-25 | 10.81 | $13.02 | 2300 |
| 2024-07-24 | 10.80 | $13.14 | 36027 |
| 2024-07-23 | 10.53 | $13.09 | 19400 |
| 2024-07-22 | 10.49 | $12.95 | 45215 |
| 2024-07-19 | 10.71 | $12.79 | 38600 |
| 2024-07-18 | 11.18 | $12.78 | 101645 |
| 2024-07-17 | 11.68 | $13.03 | 25149 |
| 2024-07-16 | 12.09 | $12.91 | 6747 |
| 2024-07-15 | 12.66 | $12.95 | 45200 |
| 2024-07-12 | 13.23 | $12.86 | 75039 |
| 2024-07-11 | 13.85 | $12.73 | 65735 |
| 2024-07-10 | 14.21 | $12.45 | 47032 |
| 2024-07-09 | 14.01 | $12.41 | 17508 |
| 2024-07-08 | 13.80 | $12.51 | 43826 |
| 2024-07-05 | 13.57 | $12.49 | 1636 |
| 2024-07-03 | 13.55 | $12.54 | 1233 |
| 2024-07-02 | 13.64 | $12.40 | 152600 |
| 2024-07-01 | 13.49 | $12.33 | 700 |
| 2024-06-28 | 13.20 | $12.26 | 387900 |
| 2024-06-27 | 13.28 | $12.08 | 400500 |
| 2024-06-26 | 13.00 | $11.90 | 14226 |
| 2024-06-25 | 12.58 | $12.21 | 10121 |
| 2024-06-24 | 12.50 | $12.30 | 59548 |
| 2024-06-21 | 12.41 | $11.93 | 134600 |
| 2024-06-20 | 11.76 | $12.02 | 35941 |
| 2024-06-18 | 11.08 | $12.00 | 79900 |
| 2024-06-17 | 11.02 | $12.02 | 37634 |
| 2024-06-14 | 10.97 | $12.17 | 19700 |
| 2024-06-13 | 10.99 | $12.24 | 38400 |
| 2024-06-12 | 11.26 | $12.26 | 34628 |
| 2024-06-11 | 11.59 | $12.23 | 135211 |
| 2024-06-10 | 11.58 | $12.37 | 105102 |
| 2024-06-07 | 11.83 | $12.42 | 38703 |
| 2024-06-06 | 12.18 | $12.93 | 250100 |
| 2024-06-05 | 12.31 | $12.73 | 24800 |
| 2024-06-04 | 12.80 | $12.73 | 46818 |
| 2024-06-03 | 13.31 | $12.76 | 50042 |
| 2024-05-31 | 13.72 | $12.65 | 128300 |
| 2024-05-30 | 13.66 | $12.43 | 40300 |
| 2024-05-29 | 13.08 | $12.24 | 2533 |
| 2024-05-28 | 12.42 | $12.57 | 2327 |
| 2024-05-24 | 12.17 | $12.84 | 23836 |
| 2024-05-23 | 12.28 | $12.74 | 9520 |
| 2024-05-22 | 12.40 | $12.95 | 81200 |
| 2024-05-21 | 12.66 | $12.82 | 4538 |
| 2024-05-20 | 12.78 | $13.10 | 1000 |
| 2024-05-17 | 13.27 | $12.89 | 51635 |
| 2024-05-16 | 13.35 | $13.02 | 53100 |
| 2024-05-15 | 13.60 | $13.10 | 38323 |
| 2024-05-14 | 13.86 | $12.84 | 53842 |
| 2024-05-13 | 13.70 | $12.87 | 64426 |
| 2024-05-10 | 13.64 | $12.98 | 30324 |
| 2024-05-09 | 13.72 | $13.03 | 69849 |
| 2024-05-08 | 13.81 | $12.72 | 101200 |
| 2024-05-07 | 13.39 | $12.93 | 63607 |
| 2024-05-06 | 13.22 | $13.14 | 34937 |
| 2024-05-03 | 13.15 | $13.06 | 8837 |
| 2024-05-02 | 13.15 | $13.13 | 53636 |
| 2024-05-01 | 13.07 | $12.67 | 9700 |
| 2024-04-30 | 12.14 | $12.70 | 25900 |
| 2024-04-29 | 12.06 | $12.86 | 28806 |
| 2024-04-26 | 12.26 | $12.88 | 533 |
| 2024-04-25 | 12.22 | $12.84 | 3900 |
| 2024-04-24 | 12.10 | $12.94 | 22302 |
| 2024-04-23 | 12.40 | $13.20 | 16617 |
| 2024-04-22 | 13.02 | $13.10 | 12100 |
| 2024-04-19 | 13.54 | $12.80 | 37729 |
| 2024-04-18 | 13.71 | $12.82 | 74041 |
| 2024-04-17 | 13.71 | $12.70 | 58329 |
| 2024-04-16 | 13.43 | $12.70 | 37845 |
| 2024-04-15 | 13.13 | $12.75 | 26600 |
| 2024-04-12 | 12.96 | $12.91 | 31123 |
| 2024-04-11 | 12.99 | $13.29 | 11823 |
| 2024-04-10 | 13.63 | $13.35 | 73400 |
| 2024-04-09 | 14.21 | $14.00 | 129500 |
| 2024-04-08 | 14.40 | $13.61 | 23947 |
| 2024-04-05 | 14.98 | $13.42 | 8200 |
| 2024-04-04 | 15.18 | $13.38 | 73700 |
| 2024-04-03 | 15.67 | $13.33 | 41300 |
| 2024-04-02 | 16.16 | $13.49 | 141216 |
| 2024-04-01 | 16.92 | $13.55 | 112400 |
| 2024-03-28 | 17.73 | $13.65 | 64700 |
| 2024-03-27 | 17.46 | $13.52 | 89300 |
| 2024-03-26 | 17.28 | $13.59 | 45300 |
| 2024-03-25 | 16.79 | $13.55 | 96332 |
| 2024-03-22 | 16.31 | $13.54 | 71605 |
| 2024-03-21 | 15.83 | $13.81 | 71600 |
| 2024-03-20 | 15.01 | $13.66 | 76141 |
| 2024-03-19 | 14.37 | $13.28 | 12049 |
| 2024-03-18 | 14.14 | $13.34 | 77448 |
| 2024-03-15 | 13.97 | $13.07 | 26700 |
| 2024-03-14 | 14.30 | $13.08 | 39331 |
| 2024-03-13 | 14.61 | $13.22 | 55500 |
| 2024-03-12 | 14.67 | $13.24 | 22936 |
| 2024-03-11 | 14.63 | $13.46 | 17100 |
| 2024-03-08 | 14.11 | $13.58 | 9811 |
| 2024-03-07 | 13.24 | $13.55 | 29200 |
| 2024-03-06 | 12.45 | $13.35 | 2300 |
| 2024-03-05 | 11.77 | $13.39 | 45900 |
| 2024-03-04 | 10.95 | $13.45 | 45300 |
| 2024-03-01 | 10.26 | $13.52 | 83925 |
| 2024-02-29 | 9.54 | $13.17 | 73318 |
| 2024-02-28 | 8.73 | $13.48 | 100203 |
| 2024-02-27 | 9.10 | $13.53 | 5217 |
| 2024-02-26 | 9.49 | $13.50 | 5700 |
| 2024-02-23 | 9.79 | $13.82 | 125006 |
| 2024-02-22 | 9.74 | $13.68 | 92733 |
| 2024-02-21 | 9.81 | $13.82 | 70942 |
| 2024-02-20 | 9.85 | $13.70 | 58800 |
| 2024-02-16 | 10.05 | $13.74 | 59600 |
| 2024-02-15 | 9.98 | $13.71 | 121400 |
| 2024-02-14 | 10.04 | $13.46 | 133400 |
| 2024-02-13 | 10.53 | $13.20 | 98408 |
| 2024-02-12 | 10.74 | $13.64 | 43517 |
| 2024-02-09 | 10.87 | $13.51 | 47824 |
| 2024-02-08 | 11.10 | $13.53 | 3145 |
| 2024-02-07 | 11.44 | $13.59 | 6900 |
| 2024-02-06 | 11.81 | $13.35 | 6900 |
| 2024-02-05 | 12.28 | $13.25 | 11118 |
| 2024-02-02 | 12.72 | $13.63 | 4900 |
| 2024-02-01 | 13.07 | $13.80 | 2232 |
| 2024-01-31 | 13.28 | $13.62 | 3800 |
| 2024-01-30 | 13.47 | $13.88 | 10227 |
| 2024-01-29 | 13.26 | $13.97 | 189726 |
| 2024-01-26 | 13.03 | $13.76 | 69200 |
| 2024-01-25 | 13.10 | $13.61 | 88306 |
| 2024-01-24 | 13.17 | $13.79 | 29100 |
| 2024-01-23 | 12.91 | $13.98 | 5300 |
| 2024-01-22 | 12.21 | $13.95 | 25700 |
| 2024-01-19 | 11.48 | $14.00 | 34718 |
| 2024-01-18 | 11.40 | $13.75 | 98025 |
| 2024-01-17 | 11.47 | $13.68 | 82300 |
| 2024-01-16 | 11.54 | $13.93 | 27548 |
| 2024-01-12 | 12.03 | $13.95 | 59815 |
| 2024-01-11 | 12.31 | $14.01 | 20500 |
| 2024-01-10 | 12.94 | $14.06 | 26544 |
| 2024-01-09 | 13.35 | $14.21 | 23525 |
| 2024-01-08 | 13.34 | $14.33 | 53900 |
| 2024-01-05 | 13.34 | $14.17 | 42200 |
| 2024-01-04 | 13.56 | $14.09 | 49315 |
| 2024-01-03 | 13.92 | $13.95 | 36300 |
| 2024-01-02 | 14.53 | $14.06 | 6225 |
| 2023-12-29 | 14.93 | $14.06 | 10940 |
| 2023-12-28 | 15.35 | $14.01 | 30428 |
| 2023-12-27 | 15.54 | $14.05 | 25942 |
| 2023-12-26 | 15.74 | $13.92 | 1300 |
| 2023-12-22 | 16.12 | $13.83 | 45839 |
| 2023-12-21 | 16.50 | $13.99 | 149700 |
| 2023-12-20 | 16.66 | $13.99 | 23111 |
| 2023-12-19 | 16.84 | $13.84 | 107937 |
| 2023-12-18 | 17.23 | $13.54 | 125400 |
| 2023-12-15 | 17.83 | $13.92 | 16035 |
| 2023-12-14 | 17.97 | $14.16 | 11300 |
| 2023-12-13 | 17.94 | $13.65 | 45643 |
| 2023-12-12 | 18.59 | $12.81 | 116521 |
| 2023-12-11 | 18.81 | $12.99 | 182800 |
| 2023-12-08 | 19.31 | $13.18 | 49739 |
| 2023-12-07 | 19.84 | $13.14 | 63412 |
| 2023-12-06 | 20.55 | $13.44 | 34243 |
| 2023-12-05 | 21.31 | $13.30 | 131500 |
| 2023-12-04 | 22.38 | $13.31 | 234500 |
| 2023-12-01 | 23.50 | $13.15 | 53200 |
| 2023-11-30 | 24.64 | $12.89 | 48800 |
| 2023-11-29 | 25.24 | $12.74 | 26938 |
| 2023-11-28 | 25.85 | $12.85 | 80340 |
| 2023-11-27 | 26.64 | $12.92 | 73200 |
| 2023-11-24 | 27.34 | $12.87 | 20200 |
| 2023-11-22 | 27.99 | $12.81 | 53000 |
| 2023-11-21 | 28.58 | $12.71 | 84400 |
| 2023-11-20 | 29.10 | $12.69 | 14800 |
| 2023-11-17 | 29.64 | $12.76 | 53700 |
| 2023-11-16 | 30.34 | $12.67 | 72500 |
| 2023-11-15 | 31.03 | $12.85 | 14948 |
| 2023-11-14 | 31.94 | $12.97 | 12844 |
| 2023-11-13 | 32.87 | $12.39 | 73200 |
| 2023-11-10 | 33.10 | $12.54 | 25800 |
| 2023-11-09 | 33.42 | $12.54 | 60609 |
| 2023-11-08 | 33.87 | $12.58 | 102400 |
| 2023-11-07 | 34.37 | $12.70 | 84419 |
| 2023-11-06 | 34.90 | $12.99 | 38926 |
| 2023-11-03 | 36.13 | $13.40 | 48100 |
| 2023-11-02 | 37.86 | $13.09 | 34709 |
| 2023-11-01 | 38.92 | $12.35 | 34111 |
| 2023-10-31 | 38.93 | $12.12 | 32342 |
| 2023-10-30 | 38.30 | $12.11 | 64900 |
| 2023-10-27 | 37.64 | $11.96 | 4100 |
| 2023-10-26 | 36.56 | $12.07 | 37938 |
| 2023-10-25 | 35.75 | $12.08 | 13800 |
| 2023-10-24 | 34.95 | $12.40 | 23218 |
| 2023-10-23 | 34.32 | $12.44 | 60627 |
| 2023-10-20 | 33.67 | $12.41 | 76500 |
| 2023-10-19 | 33.07 | $12.66 | 105700 |
| 2023-10-18 | 32.65 | $12.87 | 36500 |
| 2023-10-17 | 32.39 | $13.14 | 45339 |
| 2023-10-16 | 32.36 | $13.23 | 41942 |
| 2023-10-13 | 32.39 | $13.09 | 63900 |
| 2023-10-12 | 32.22 | $13.29 | 14702 |
| 2023-10-11 | 32.22 | $13.55 | 30437 |
| 2023-10-10 | 32.04 | $13.27 | 4100 |
| 2023-10-09 | 31.37 | $13.00 | 1000 |
| 2023-10-06 | 30.05 | $13.02 | 14922 |
| 2023-10-05 | 28.70 | $12.89 | 12310 |
| 2023-10-04 | 27.43 | $12.75 | 18100 |
| 2023-10-03 | 25.81 | $12.55 | 9600 |
| 2023-10-02 | 24.11 | $12.98 | 58400 |
| 2023-09-29 | 22.57 | $13.49 | 16941 |
| 2023-09-28 | 21.32 | $13.33 | 43449 |
| 2023-09-27 | 19.92 | $13.36 | 92200 |
| 2023-09-26 | 18.26 | $13.52 | 11600 |
| 2023-09-25 | 16.66 | $13.97 | 10500 |
| 2023-09-22 | 15.33 | $14.17 | 19409 |
| 2023-09-21 | 14.12 | $14.31 | 40824 |
| 2023-09-20 | 12.97 | $14.58 | 19100 |
| 2023-09-19 | 12.03 | $14.46 | 20721 |
| 2023-09-18 | 11.05 | $14.54 | 40400 |
| 2023-09-15 | 10.86 | $14.68 | 9020 |
| 2023-09-14 | 10.65 | $14.55 | 7000 |
| 2023-09-13 | 11.02 | $14.19 | 9337 |
| 2023-09-12 | 10.81 | $14.05 | 5900 |
| 2023-09-11 | 10.23 | $14.16 | 5500 |
| 2023-09-08 | 9.70 | $14.06 | 75800 |
| 2023-09-07 | 9.14 | $14.34 | 8600 |
| 2023-09-06 | 8.96 | $14.34 | 35535 |
| 2023-09-05 | 8.72 | $14.13 | 1641 |
| 2023-09-01 | 8.14 | $14.29 | 906 |
| 2023-08-31 | 7.75 | $14.35 | 131800 |
| 2023-08-30 | 7.35 | $14.47 | 200 |
| 2023-08-29 | 7.46 | $14.39 | 400 |
| 2023-08-28 | 7.73 | $14.30 | 1000 |
| 2023-08-25 | 8.05 | $14.19 | 621 |
| 2023-08-24 | 8.23 | $14.29 | 523 |
| 2023-08-23 | 8.64 | $14.26 | 2900 |
| 2023-08-22 | 9.07 | $14.03 | 8900 |
| 2023-08-21 | 9.09 | $14.02 | 4800 |
| 2023-08-18 | 9.12 | $14.05 | 4900 |
| 2023-08-17 | 9.34 | $14.22 | 1303 |
| 2023-08-16 | 9.78 | $14.18 | 1300 |
| 2023-08-15 | 10.24 | $14.21 | 316 |
| 2023-08-14 | 10.75 | $14.41 | 2411 |
| 2023-08-11 | 11.03 | $14.53 | 3309 |
| 2023-08-10 | 11.12 | $14.58 | 3100 |
| 2023-08-09 | 11.16 | $14.56 | 5400 |
| 2023-08-08 | 11.50 | $14.47 | 3403 |
| 2023-08-07 | 11.93 | $14.67 | 2419 |
| 2023-08-04 | 12.34 | $14.55 | 1730 |
| 2023-08-03 | 12.96 | $14.48 | 2100 |
| 2023-08-02 | 13.55 | $14.70 | 4202 |
| 2023-08-01 | 14.14 | $14.96 | 500 |
| 2023-07-31 | 14.27 | $15.22 | 2000 |
| 2023-07-28 | 14.47 | $15.08 | 1800 |
| 2023-07-27 | 14.49 | $15.32 | 3729 |
| 2023-07-26 | 14.86 | $15.41 | 2900 |
| 2023-07-25 | 15.21 | $15.44 | 1000 |
| 2023-07-24 | 15.19 | $15.34 | 1129 |
| 2023-07-21 | 15.32 | $15.14 | 12625 |
| 2023-07-20 | 15.61 | $15.12 | 2000 |
| 2023-07-19 | 16.10 | $15.01 | 5100 |
| 2023-07-18 | 16.82 | $14.87 | 2224 |
| 2023-07-17 | 17.59 | $15.00 | 6214 |
| 2023-07-14 | 18.48 | $14.88 | 3300 |
| 2023-07-13 | 19.29 | $14.88 | 400 |
| 2023-07-12 | 20.17 | $14.75 | 153800 |
| 2023-07-11 | 20.95 | $14.45 | 5403 |
| 2023-07-10 | 21.16 | $14.35 | 1332 |
| 2023-07-07 | 21.20 | $14.34 | 829 |
| 2023-07-06 | 21.27 | $14.33 | 1100 |
| 2023-07-05 | 21.23 | $14.67 | 3100 |
| 2023-07-03 | 21.67 | $14.50 | 600 |
| 2023-06-30 | 21.77 | $14.43 | 1300 |
| 2023-06-29 | 21.75 | $14.31 | 700 |
| 2023-06-28 | 21.50 | $14.24 | 87328 |
| 2023-06-27 | 21.18 | $14.32 | 600 |
| 2023-06-26 | 20.91 | $14.14 | 6546 |
| 2023-06-23 | 20.32 | $13.95 | 3400 |
| 2023-06-22 | 19.50 | $14.22 | 949 |
| 2023-06-21 | 18.90 | $14.52 | 1025 |
| 2023-06-20 | 18.58 | $14.66 | 1830 |
| 2023-06-16 | 18.33 | $14.87 | 3500 |
| 2023-06-15 | 18.37 | $14.89 | 15800 |
| 2023-06-14 | 18.29 | $14.91 | 1000 |
| 2023-06-13 | 18.27 | $15.00 | 2513 |
| 2023-06-12 | 18.18 | $14.98 | 4246 |
| 2023-06-09 | 18.79 | $15.22 | 3406 |
| 2023-06-08 | 19.76 | $15.29 | 7100 |
| 2023-06-07 | 20.79 | $15.28 | 8200 |
| 2023-06-06 | 21.87 | $14.72 | 200 |
| 2023-06-05 | 22.15 | $15.05 | 3300 |
| 2023-06-02 | 22.89 | $15.09 | 3400 |
| 2023-06-01 | 23.64 | $14.75 | 1500 |
| 2023-05-31 | 23.93 | $14.68 | 535105 |
| 2023-05-30 | 24.07 | $14.69 | 8349 |
| 2023-05-26 | 24.22 | $14.64 | 75550 |
| 2023-05-25 | 24.09 | $14.64 | 1442 |
| 2023-05-24 | 23.95 | $14.82 | 22000 |
| 2023-05-23 | 24.00 | $14.93 | 7500 |
| 2023-05-22 | 24.18 | $14.86 | 2006 |
| 2023-05-19 | 24.38 | $14.95 | 2100 |
| 2023-05-18 | 24.42 | $14.93 | 7847 |
| 2023-05-17 | 24.44 | $15.01 | 610 |
| 2023-05-16 | 24.45 | $15.05 | 1000 |
| 2023-05-15 | 25.25 | $15.28 | 3444 |
| 2023-05-12 | 26.36 | $15.13 | 2500 |
| 2023-05-11 | 27.52 | $14.96 | 2441 |
| 2023-05-10 | 27.12 | $15.24 | 60422 |
| 2023-05-09 | 26.87 | $15.07 | 8934 |
| 2023-05-08 | 26.49 | $15.31 | 7205 |
| 2023-05-05 | 26.30 | $15.40 | 1500 |
| 2023-05-04 | 26.21 | $15.13 | 1718 |
| 2023-05-03 | 25.67 | $15.10 | 1100 |
| 2023-05-02 | 25.15 | $14.97 | 442 |
| 2023-05-01 | 24.59 | $15.49 | 1800 |
| 2023-04-28 | 24.48 | $15.52 | 2900 |
| 2023-04-27 | 24.21 | $15.28 | 400 |
| 2023-04-26 | 23.49 | $15.35 | 2400 |
| 2023-04-25 | 23.04 | $15.47 | 2900 |
| 2023-04-24 | 22.68 | $15.77 | 500 |
| 2023-04-21 | 22.61 | $15.82 | 2843 |
| 2023-04-20 | 22.54 | $15.85 | 300 |
| 2023-04-19 | 22.64 | $15.85 | 500 |
| 2023-04-18 | 22.74 | $16.20 | 9000 |
| 2023-04-17 | 23.23 | $15.93 | 4800 |
| 2023-04-14 | 23.41 | $15.99 | 829 |
| 2023-04-13 | 24.49 | $16.07 | 5800 |
| 2023-04-12 | 25.35 | $16.03 | 4000 |
| 2023-04-11 | 26.39 | $15.71 | 2100 |
| 2023-04-10 | 27.56 | $15.50 | 5500 |
| 2023-04-06 | 28.32 | $15.41 | 1700 |
| 2023-04-05 | 29.16 | $15.23 | 300 |
| 2023-04-04 | 29.56 | $15.22 | 1200 |
| 2023-04-03 | 29.96 | $15.29 | 1411 |
| 2023-03-31 | 30.51 | $14.93 | 20600 |
| 2023-03-30 | 30.42 | $14.85 | 38475 |
| 2023-03-29 | 30.10 | $14.85 | 1600 |
| 2023-03-28 | 29.77 | $14.71 | 19937 |
| 2023-03-27 | 29.13 | $14.71 | 8714 |
| 2023-03-24 | 28.46 | $14.49 | 2730 |
| 2023-03-23 | 27.27 | $14.35 | 2000 |
| 2023-03-22 | 26.05 | $14.46 | 1900 |
| 2023-03-21 | 24.84 | $14.73 | 2200 |
| 2023-03-20 | 23.57 | $14.77 | 2416 |
| 2023-03-17 | 22.72 | $14.70 | 16240 |
| 2023-03-16 | 21.59 | $14.85 | 3932 |
| 2023-03-15 | 20.63 | $15.00 | 1300 |
| 2023-03-14 | 19.75 | $15.36 | 1400 |
| 2023-03-13 | 19.17 | $15.47 | 5500 |
| 2023-03-10 | 18.52 | $15.18 | 2000 |
| 2023-03-09 | 17.63 | $15.50 | 430 |
| 2023-03-08 | 17.05 | $15.78 | 4412 |
| 2023-03-07 | 16.53 | $15.65 | 298715 |
| 2023-03-06 | 16.03 | $16.11 | 2125 |
| 2023-03-03 | 16.04 | $16.13 | 3613 |
| 2023-03-02 | 15.98 | $16.00 | 1400 |
| 2023-03-01 | 15.68 | $15.83 | 200 |
| 2023-02-28 | 15.07 | $15.98 | 129800 |
| 2023-02-27 | 14.58 | $16.14 | 12700 |
| 2023-02-24 | 14.16 | $16.08 | 7946 |
| 2023-02-23 | 13.36 | $16.12 | 534 |
| 2023-02-22 | 12.72 | $16.11 | 2500 |
| 2023-02-21 | 11.92 | $16.14 | 529 |
| 2023-02-17 | 11.31 | $16.43 | 942 |
| 2023-02-16 | 10.97 | $16.51 | 8809 |
| 2023-02-15 | 10.62 | $16.58 | 1422 |
| 2023-02-14 | 10.35 | $16.63 | 1800 |
| 2023-02-13 | 10.24 | $16.88 | 2108 |
| 2023-02-10 | 10.39 | $16.78 | 4800 |
| 2023-02-09 | 10.55 | $16.76 | 107437 |
| 2023-02-08 | 10.58 | $16.70 | 2241 |
| 2023-02-07 | 10.46 | $16.75 | 1400 |
| 2023-02-06 | 10.32 | $16.93 | 4329 |
| 2023-02-03 | 10.48 | $17.12 | 5646 |
| 2023-02-02 | 10.65 | $17.46 | 2802 |
| 2023-02-01 | 10.38 | $17.65 | 1534 |
| 2023-01-31 | 10.08 | $17.32 | 120400 |
| 2023-01-30 | 10.09 | $17.35 | 619 |
| 2023-01-27 | 10.00 | $17.50 | 1200 |
| 2023-01-26 | 9.76 | $17.37 | 900 |
| 2023-01-25 | 9.63 | $17.10 | 605 |
| 2023-01-24 | 9.75 | $17.11 | 426 |
| 2023-01-23 | 9.87 | $17.18 | 1916 |
| 2023-01-20 | 9.99 | $16.93 | 900 |
| 2023-01-19 | 10.35 | $16.65 | 111 |
| 2023-01-18 | 10.78 | $16.91 | 3041 |
| 2023-01-17 | 11.22 | $16.95 | 2900 |
| 2023-01-13 | 11.73 | $16.79 | 3500 |
| 2023-01-12 | 11.36 | $17.01 | 5136 |
| 2023-01-11 | 10.97 | $16.56 | 4131 |
| 2023-01-10 | 10.94 | $16.20 | 600 |
| 2023-01-09 | 11.25 | $16.19 | 11525 |
| 2023-01-06 | 11.57 | $16.00 | 2410 |
| 2023-01-05 | 12.11 | $15.71 | 1749 |
| 2023-01-04 | 12.55 | $15.79 | 900 |
| 2023-01-03 | 13.04 | $15.47 | 29600 |
| 2022-12-30 | 13.37 | $15.56 | 7705 |
| 2022-12-29 | 13.63 | $15.57 | 2100 |
| 2022-12-28 | 13.91 | $15.33 | 10231 |
| 2022-12-27 | 14.25 | $14.16 | 2118 |
| 2022-12-23 | 14.11 | $15.41 | 500 |
| 2022-12-22 | 14.14 | $15.27 | 900 |
| 2022-12-21 | 14.20 | $15.57 | 128600 |
| 2022-12-20 | 14.01 | $15.04 | 10900 |
| 2022-12-19 | 14.45 | $15.02 | 910 |
| 2022-12-16 | 14.92 | $15.23 | 3500 |
| 2022-12-15 | 15.29 | $15.41 | 900 |
| 2022-12-14 | 15.19 | $15.66 | 269731 |
| 2022-12-13 | 14.81 | $15.62 | 528 |
| 2022-12-12 | 14.44 | $15.31 | 6500 |
| 2022-12-09 | 14.06 | $15.32 | 721 |
| 2022-12-08 | 14.68 | $15.39 | 35000 |
| 2022-12-07 | 15.33 | $15.38 | 3026 |
| 2022-12-06 | 15.99 | $15.37 | 2000 |
| 2022-12-05 | 16.77 | $15.43 | 4205 |
| 2022-12-02 | 17.49 | $15.71 | 2900 |
| 2022-12-01 | 17.97 | $15.81 | 3400 |
| 2022-11-30 | 18.28 | $15.64 | 31845 |
| 2022-11-29 | 18.83 | $15.59 | 400 |
| 2022-11-28 | 19.51 | $15.75 | 944 |
| 2022-11-25 | 20.02 | $16.08 | 233 |
| 2022-11-23 | 20.10 | $16.03 | 400 |
| 2022-11-22 | 20.23 | $16.05 | 1126 |
| 2022-11-21 | 20.36 | $15.66 | 633 |
| 2022-11-18 | 20.88 | $15.69 | 5408 |
| 2022-11-17 | 21.42 | $15.62 | 9237 |
| 2022-11-16 | 21.19 | $15.78 | 2000 |
| 2022-11-15 | 20.68 | $15.90 | 2200 |
| 2022-11-14 | 19.94 | $15.89 | 3049 |
| 2022-11-11 | 19.02 | $16.18 | 5727 |
| 2022-11-10 | 17.97 | $15.80 | 4100 |
| 2022-11-09 | 17.13 | $15.06 | 13306 |
| 2022-11-08 | 16.77 | $15.28 | 22400 |
| 2022-11-07 | 16.40 | $15.10 | 7800 |
| 2022-11-04 | 16.16 | $14.17 | 1900 |
| 2022-11-03 | 16.67 | $14.08 | 1900 |
| 2022-11-02 | 17.53 | $14.22 | 8537 |
| 2022-11-01 | 18.01 | $14.29 | 4600 |
| 2022-10-31 | 18.41 | $14.21 | 2800 |
| 2022-10-28 | 18.97 | $14.34 | 4200 |
| 2022-10-27 | 19.34 | $14.52 | 5029 |
| 2022-10-26 | 19.48 | $14.30 | 2046 |
| 2022-10-25 | 19.90 | $14.07 | 33747 |
| 2022-10-24 | 20.72 | $13.61 | 617 |
| 2022-10-21 | 21.43 | $13.55 | 11533 |
| 2022-10-20 | 22.09 | $13.65 | 445 |
| 2022-10-19 | 22.93 | $13.47 | 9829 |
| 2022-10-18 | 23.56 | $13.66 | 2002 |
| 2022-10-17 | 24.57 | $13.74 | 6100 |
| 2022-10-14 | 25.63 | $13.34 | 1017 |
| 2022-10-13 | 26.34 | $13.65 | 9800 |
| 2022-10-12 | 27.07 | $13.38 | 10100 |
| 2022-10-11 | 27.48 | $13.21 | 1300 |
| 2022-10-10 | 27.95 | $13.62 | 1000 |
| 2022-10-07 | 28.53 | $13.55 | 8500 |
| 2022-10-06 | 28.67 | $13.68 | 4600 |
| 2022-10-05 | 28.94 | $13.91 | 2200 |
| 2022-10-04 | 29.24 | $14.24 | 1803 |
| 2022-10-03 | 29.84 | $13.94 | 2200 |
| 2022-09-30 | 30.07 | $13.51 | 3228 |
| 2022-09-29 | 29.61 | $13.24 | 1513 |
| 2022-09-28 | 28.68 | $13.50 | 1420 |
| 2022-09-27 | 27.81 | $13.15 | 10200 |
| 2022-09-26 | 26.57 | $13.34 | 8000 |
| 2022-09-23 | 25.28 | $13.70 | 1300 |
| 2022-09-22 | 24.24 | $14.21 | 2120 |
| 2022-09-21 | 23.49 | $14.53 | 1100 |
| 2022-09-20 | 22.97 | $14.67 | 1004 |
| 2022-09-19 | 22.50 | $15.05 | 10668 |
| 2022-09-16 | 22.39 | $15.05 | 438 |
| 2022-09-15 | 22.27 | $15.13 | 810 |
| 2022-09-14 | 22.22 | $15.21 | 200 |
| 2022-09-13 | 22.25 | $15.41 | 5400 |
| 2022-09-12 | 22.35 | $16.16 | 1929 |
| 2022-09-09 | 22.99 | $15.54 | 500 |
| 2022-09-08 | 22.74 | $15.38 | 1003 |
| 2022-09-07 | 22.20 | $15.31 | 1522 |
| 2022-09-06 | 21.52 | $15.20 | 6600 |
| 2022-09-02 | 20.71 | $15.20 | 6400 |
| 2022-09-01 | 19.91 | $15.06 | 5928 |
| 2022-08-31 | 18.84 | $15.52 | 6900 |
| 2022-08-30 | 18.16 | $15.63 | 1411 |
| 2022-08-29 | 17.54 | $15.96 | 22205 |
| 2022-08-26 | 17.03 | $15.81 | 819 |
| 2022-08-25 | 16.43 | $16.19 | 819 |
| 2022-08-24 | 16.05 | $15.87 | 1700 |
| 2022-08-23 | 15.28 | $16.00 | 4741 |
| 2022-08-22 | 15.45 | $16.06 | 1300 |
| 2022-08-19 | 15.70 | $16.33 | 22300 |
| 2022-08-18 | 16.26 | $16.50 | 4109 |
| 2022-08-17 | 17.09 | $16.51 | 8700 |
| 2022-08-16 | 17.91 | $16.66 | 1400 |
| 2022-08-15 | 18.82 | $16.63 | 3514 |
| 2022-08-12 | 19.80 | $16.79 | 5602 |
| 2022-08-11 | 20.56 | $16.68 | 1703 |
| 2022-08-10 | 21.36 | $16.75 | 3500 |
| 2022-08-09 | 22.29 | $16.37 | 4041 |
| 2022-08-08 | 23.23 | $16.06 | 7100 |
| 2022-08-05 | 23.84 | $15.70 | 2546 |
| 2022-08-04 | 24.07 | $15.88 | 1200 |
| 2022-08-03 | 24.53 | $15.97 | 3804 |
| 2022-08-02 | 25.00 | $15.62 | 1900 |
| 2022-08-01 | 25.33 | $16.01 | 2738 |
| 2022-07-29 | 25.85 | $15.99 | 3216 |
| 2022-07-28 | 26.11 | $15.83 | 3508 |
| 2022-07-27 | 26.99 | $15.85 | 5402 |
| 2022-07-26 | 27.92 | $15.81 | 708 |
| 2022-07-25 | 29.00 | $15.88 | 434 |
| 2022-07-22 | 30.21 | $15.69 | 2048 |
| 2022-07-21 | 31.45 | $15.55 | 300 |
| 2022-07-20 | 32.41 | $15.61 | 1506 |
| 2022-07-19 | 33.41 | $15.58 | 534 |
| 2022-07-18 | 34.47 | $15.19 | 1339 |
| 2022-07-15 | 35.28 | $14.89 | 1649 |
| 2022-07-14 | 35.70 | $14.88 | 9437 |
| 2022-07-13 | 36.15 | $15.39 | 1300 |
| 2022-07-12 | 37.08 | $15.48 | 700 |
| 2022-07-11 | 38.10 | $15.39 | 2900 |
| 2022-07-08 | 39.08 | $15.57 | 4200 |
| 2022-07-07 | 40.12 | $15.43 | 1740 |
| 2022-07-06 | 41.34 | $15.38 | 10200 |
| 2022-07-05 | 41.79 | $15.01 | 1500 |
| 2022-07-01 | 42.05 | $15.55 | 6034 |
| 2022-06-30 | 42.62 | $15.50 | 7300 |
| 2022-06-29 | 43.22 | $15.65 | 1736 |
| 2022-06-28 | 43.97 | $15.95 | 4303 |
| 2022-06-27 | 44.30 | $15.84 | 1347 |
| 2022-06-24 | 44.20 | $15.75 | 900 |
| 2022-06-23 | 43.98 | $15.46 | 800 |
| 2022-06-22 | 43.61 | $15.72 | 9940 |
| 2022-06-21 | 43.23 | $15.75 | 3100 |
| 2022-06-17 | 43.24 | $15.16 | 29532 |
| 2022-06-16 | 42.59 | $15.20 | 3300 |
| 2022-06-15 | 42.04 | $15.89 | 4300 |
| 2022-06-14 | 41.59 | $15.54 | 4200 |
| 2022-06-13 | 40.57 | $15.74 | 5844 |
| 2022-06-10 | 39.84 | $16.81 | 1200 |
| 2022-06-09 | 39.57 | $17.29 | 2519 |
| 2022-06-08 | 39.62 | $17.53 | 4130 |
| 2022-06-07 | 39.85 | $17.76 | 1700 |
| 2022-06-06 | 40.26 | $17.65 | 2100 |
| 2022-06-03 | 40.68 | $17.95 | 900 |
| 2022-06-02 | 41.36 | $18.11 | 1630 |
| 2022-06-01 | 42.07 | $17.94 | 1318 |
| 2022-05-31 | 42.74 | $18.06 | 4500 |
| 2022-05-27 | 43.48 | $17.86 | 16513 |
| 2022-05-26 | 44.10 | $17.37 | 800 |
| 2022-05-25 | 44.75 | $17.38 | 2900 |
| 2022-05-24 | 44.26 | $17.42 | 6100 |
| 2022-05-23 | 43.63 | $16.38 | 2700 |
| 2022-05-20 | 42.68 | $17.07 | 5200 |
| 2022-05-19 | 41.97 | $17.38 | 2200 |
| 2022-05-18 | 41.30 | $17.17 | 8031 |
| 2022-05-17 | 40.60 | $17.39 | 5300 |
| 2022-05-16 | 39.71 | $17.01 | 1400 |
| 2022-05-13 | 38.98 | $17.01 | 9800 |
| 2022-05-12 | 38.22 | $16.15 | 10300 |
| 2022-05-11 | 36.58 | $16.42 | 5526 |
| 2022-05-10 | 34.87 | $16.06 | 23500 |
| 2022-05-09 | 33.07 | $16.87 | 7302 |
| 2022-05-06 | 31.49 | $17.58 | 6600 |
| 2022-05-05 | 30.13 | $17.93 | 7800 |
| 2022-05-04 | 28.83 | $18.31 | 2200 |
| 2022-05-03 | 27.57 | $18.00 | 11213 |
| 2022-05-02 | 25.84 | $17.84 | 18800 |
| 2022-04-29 | 24.01 | $18.72 | 8400 |
| 2022-04-28 | 22.57 | $19.14 | 1200 |
| 2022-04-27 | 21.15 | $19.00 | 1512 |
| 2022-04-26 | 19.68 | $19.14 | 1300 |
| 2022-04-25 | 18.14 | $19.35 | 4600 |
| 2022-04-22 | 17.10 | $19.32 | 5100 |
| 2022-04-21 | 16.27 | $19.75 | 4200 |
| 2022-04-20 | 15.80 | $20.10 | 10200 |
| 2022-04-19 | 15.30 | $19.85 | 8045 |
| 2022-04-18 | 15.57 | $19.66 | 1900 |
| 2022-04-14 | 15.65 | $19.60 | 543 |
| 2022-04-13 | 16.13 | $19.80 | 1902 |
| 2022-04-12 | 16.65 | $19.45 | 5104 |
| 2022-04-11 | 17.19 | $19.58 | 6005 |
| 2022-04-08 | 18.08 | $19.78 | 11246 |
| 2022-04-07 | 18.89 | $19.74 | 1900 |
| 2022-04-06 | 19.85 | $19.66 | 3010 |
| 2022-04-05 | 20.58 | $20.06 | 3823 |
| 2022-04-04 | 20.76 | $20.16 | 7000 |
| 2022-04-01 | 20.90 | $20.43 | 4200 |
| 2022-03-31 | 21.23 | $20.20 | 7700 |
| 2022-03-30 | 21.41 | $20.47 | 1600 |
| 2022-03-29 | 21.18 | $20.63 | 4300 |
| 2022-03-28 | 20.78 | $20.47 | 4900 |
| 2022-03-25 | 20.47 | $20.45 | 4300 |
| 2022-03-24 | 20.16 | $20.25 | 11611 |
| 2022-03-23 | 19.94 | $20.42 | 8428 |
| 2022-03-22 | 19.57 | $20.59 | 6125 |
| 2022-03-21 | 19.12 | $20.36 | 2642 |
| 2022-03-18 | 18.75 | $20.59 | 8400 |
| 2022-03-17 | 18.19 | $20.60 | 5900 |
| 2022-03-16 | 17.60 | $20.13 | 2611 |
| 2022-03-15 | 17.28 | $19.89 | 5441 |
| 2022-03-14 | 17.19 | $19.87 | 19519 |
| 2022-03-11 | 16.85 | $20.15 | 8809 |
| 2022-03-10 | 16.63 | $19.50 | 608 |
| 2022-03-09 | 16.88 | $19.61 | 2600 |
| 2022-03-08 | 17.15 | $18.98 | 4900 |
| 2022-03-07 | 17.42 | $19.36 | 6633 |
| 2022-03-04 | 18.22 | $19.50 | 4825 |
| 2022-03-03 | 19.15 | $19.70 | 1300 |
| 2022-03-02 | 19.97 | $20.00 | 3240 |
| 2022-03-01 | 20.75 | $19.64 | 720 |
| 2022-02-28 | 21.72 | $19.81 | 29232 |
| 2022-02-25 | 22.75 | $19.75 | 4400 |
| 2022-02-24 | 23.91 | $19.39 | 7600 |
| 2022-02-23 | 24.82 | $19.74 | 14908 |
| 2022-02-22 | 25.99 | $19.79 | 20400 |
| 2022-02-18 | 27.20 | $19.43 | 3748 |
| 2022-02-17 | 28.34 | $19.52 | 16000 |
| 2022-02-16 | 29.53 | $19.41 | 20300 |
| 2022-02-15 | 30.64 | $18.98 | 29244 |
| 2022-02-14 | 31.79 | $18.70 | 7700 |
| 2022-02-11 | 32.43 | $18.63 | 13700 |
| 2022-02-10 | 33.82 | $18.37 | 24246 |
| 2022-02-09 | 34.77 | $17.88 | 5500 |
| 2022-02-08 | 34.97 | $17.77 | 7710 |
| 2022-02-07 | 35.17 | $17.80 | 30320 |
| 2022-02-04 | 35.32 | $17.74 | 8600 |
| 2022-02-03 | 35.41 | $17.81 | 15927 |
| 2022-02-02 | 35.65 | $17.91 | 8200 |
| 2022-02-01 | 35.88 | $17.66 | 3400 |
| 2022-01-31 | 36.13 | $17.41 | 5000 |
| 2022-01-28 | 35.42 | $17.15 | 6200 |
| 2022-01-27 | 34.26 | $17.07 | 13500 |
| 2022-01-26 | 33.43 | $17.19 | 9700 |
| 2022-01-25 | 32.62 | $17.20 | 17141 |
| 2022-01-24 | 31.47 | $17.16 | 14900 |
| 2022-01-21 | 30.42 | $17.55 | 35534 |
| 2022-01-20 | 29.79 | $18.11 | 21700 |
| 2022-01-19 | 29.51 | $18.15 | 8300 |
| 2022-01-18 | 29.15 | $18.15 | 7211 |
| 2022-01-14 | 28.72 | $18.05 | 4917 |
| 2022-01-13 | 28.69 | $18.31 | 3500 |
| 2022-01-12 | 28.88 | $18.24 | 4048 |
| 2022-01-11 | 28.95 | $18.18 | 5130 |
| 2022-01-10 | 29.41 | $17.80 | 15314 |
| 2022-01-07 | 29.50 | $17.96 | 8528 |
| 2022-01-06 | 29.60 | $17.74 | 9300 |
| 2022-01-05 | 29.50 | $17.63 | 10200 |
| 2022-01-04 | 29.39 | $18.02 | 8847 |
| 2022-01-03 | 29.48 | $17.93 | 2402 |
| 2021-12-31 | 29.22 | $18.13 | 33200 |
| 2021-12-30 | 29.62 | $17.97 | 5921 |
| 2021-12-29 | 29.37 | $17.89 | 8437 |
| 2021-12-28 | 28.90 | $17.63 | 14433 |
| 2021-12-27 | 28.20 | $17.75 | 11728 |
| 2021-12-23 | 27.91 | $17.76 | 2900 |
| 2021-12-22 | 27.83 | $17.67 | 20128 |
| 2021-12-21 | 27.61 | $17.44 | 5016 |
| 2021-12-20 | 27.05 | $17.10 | 5430 |
| 2021-12-17 | 26.00 | $17.42 | 12432 |
| 2021-12-16 | 25.06 | $17.35 | 3800 |
| 2021-12-15 | 24.06 | $17.22 | 4300 |
| 2021-12-14 | 23.27 | $17.03 | 4500 |
| 2021-12-13 | 22.43 | $17.21 | 7637 |
| 2021-12-10 | 22.31 | $17.24 | 4400 |
| 2021-12-09 | 22.33 | $17.29 | 64200 |
| 2021-12-08 | 22.41 | $17.39 | 6000 |
| 2021-12-07 | 22.57 | $17.34 | 43000 |
| 2021-12-06 | 22.28 | $17.11 | 6914 |
| 2021-12-03 | 21.39 | $16.71 | 4200 |
| 2021-12-02 | 19.60 | $16.61 | 4700 |
| 2021-12-01 | 17.71 | $16.41 | 17700 |
| 2021-11-30 | 16.06 | $16.64 | 42800 |
| 2021-11-29 | 14.48 | $17.30 | 13102 |
| 2021-11-26 | 13.44 | $17.47 | 24400 |
| 2021-11-24 | 12.49 | $17.69 | 600 |
| 2021-11-23 | 11.85 | $17.74 | 1424 |
| 2021-11-22 | 11.18 | $17.85 | 24313 |
| 2021-11-19 | 10.68 | $18.04 | 38123 |
| 2021-11-18 | 10.44 | $18.05 | 3121 |
| 2021-11-17 | 10.19 | $17.96 | 30600 |
| 2021-11-16 | 9.72 | $18.13 | 3100 |
| 2021-11-15 | 10.14 | $18.16 | 11340 |
| 2021-11-12 | 10.59 | $18.05 | 1600 |
| 2021-11-11 | 10.76 | $18.00 | 35400 |
| 2021-11-10 | 10.94 | $18.29 | 16800 |
| 2021-11-09 | 11.45 | $18.37 | 3200 |
| 2021-11-08 | 11.80 | $18.29 | 8738 |
| 2021-11-05 | 12.28 | $18.41 | 7708 |
| 2021-11-04 | 12.79 | $18.35 | 5400 |
| 2021-11-03 | 13.22 | $18.31 | 12400 |
| 2021-11-02 | 13.42 | $18.04 | 14600 |
| 2021-11-01 | 13.61 | $18.07 | 9800 |
| 2021-10-29 | 13.75 | $17.99 | 1804 |
| 2021-10-28 | 14.05 | $18.15 | 4329 |
| 2021-10-27 | 14.56 | $18.16 | 7346 |
| 2021-10-26 | 15.13 | $18.27 | 3421 |
| 2021-10-25 | 15.85 | $18.29 | 2800 |
| 2021-10-22 | 16.65 | $18.29 | 11900 |
| 2021-10-21 | 17.51 | $18.40 | 27808 |
| 2021-10-20 | 18.31 | $18.53 | 14700 |
| 2021-10-19 | 19.14 | $18.28 | 4300 |
| 2021-10-18 | 20.15 | $18.27 | 18312 |
| 2021-10-15 | 20.99 | $18.23 | 30237 |
| 2021-10-14 | 22.01 | $18.17 | 28800 |
| 2021-10-13 | 22.94 | $18.06 | 3500 |
| 2021-10-12 | 23.66 | $17.90 | 5521 |
| 2021-10-11 | 24.25 | $17.99 | 1500 |
| 2021-10-08 | 24.87 | $17.83 | 3902 |
| 2021-10-07 | 25.33 | $17.63 | 2015 |
| 2021-10-06 | 25.71 | $17.37 | 4122 |
| 2021-10-05 | 25.61 | $17.39 | 4000 |
| 2021-10-04 | 25.65 | $17.32 | 4800 |
| 2021-10-01 | 25.70 | $17.30 | 3248 |
| 2021-09-30 | 26.34 | $17.10 | 6121 |
| 2021-09-29 | 26.75 | $16.96 | 35129 |
| 2021-09-28 | 27.59 | $17.06 | 54902 |
| 2021-09-27 | 28.20 | $17.44 | 16421 |
| 2021-09-24 | 29.40 | $17.62 | 2035 |
| 2021-09-23 | 30.83 | $17.80 | 9000 |
| 2021-09-22 | 32.33 | $17.60 | 22400 |
| 2021-09-21 | 33.29 | $17.46 | 3115 |
| 2021-09-20 | 34.52 | $17.27 | 8808 |
| 2021-09-17 | 35.83 | $17.73 | 9516 |
| 2021-09-16 | 36.37 | $17.80 | 3200 |
| 2021-09-15 | 36.83 | $17.90 | 20900 |
| 2021-09-14 | 37.31 | $17.83 | 2503 |
| 2021-09-13 | 37.81 | $17.82 | 9908 |
| 2021-09-10 | 38.35 | $17.87 | 9200 |
| 2021-09-09 | 38.91 | $17.91 | 1300 |
| 2021-09-08 | 39.33 | $17.72 | 4807 |
| 2021-09-07 | 39.89 | $17.68 | 4200 |
| 2021-09-03 | 40.49 | $18.02 | 2548 |
| 2021-09-02 | 41.11 | $17.93 | 6900 |
| 2021-09-01 | 41.81 | $17.79 | 6000 |
| 2021-08-31 | 42.62 | $17.80 | 40100 |
| 2021-08-30 | 43.50 | $17.81 | 3318 |
| 2021-08-27 | 44.42 | $17.86 | 8539 |
| 2021-08-26 | 45.40 | $17.59 | 8148 |
| 2021-08-25 | 46.56 | $17.67 | 4200 |
| 2021-08-24 | 47.78 | $17.41 | 8221 |
| 2021-08-23 | 49.20 | $17.26 | 14000 |
| 2021-08-20 | 50.77 | $17.00 | 6420 |
| 2021-08-19 | 52.14 | $16.95 | 13700 |
| 2021-08-18 | 53.57 | $17.39 | 6122 |
| 2021-08-17 | 54.06 | $17.29 | 10300 |
| 2021-08-16 | 54.57 | $17.53 | 12403 |
| 2021-08-13 | 54.13 | $17.64 | 13613 |
| 2021-08-12 | 53.71 | $17.85 | 3600 |
| 2021-08-11 | 53.04 | $17.94 | 10049 |
| 2021-08-10 | 52.34 | $17.72 | 4643 |
| 2021-08-09 | 51.65 | $17.86 | 4609 |
| 2021-08-06 | 50.80 | $18.03 | 25600 |
| 2021-08-05 | 49.85 | $17.91 | 8500 |
| 2021-08-04 | 48.87 | $17.75 | 7610 |
| 2021-08-03 | 47.86 | $17.83 | 9800 |
| 2021-08-02 | 46.71 | $18.30 | 16313 |
| 2021-07-30 | 45.26 | $18.03 | 5816 |
| 2021-07-29 | 43.80 | $18.03 | 6901 |
| 2021-07-28 | 42.27 | $17.97 | 2700 |
| 2021-07-27 | 40.67 | $17.92 | 8800 |
| 2021-07-26 | 38.93 | $17.96 | 6100 |
| 2021-07-23 | 37.08 | $17.84 | 11500 |
| 2021-07-22 | 35.16 | $17.68 | 5133 |
| 2021-07-21 | 33.14 | $18.00 | 3600 |
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