Is First Trust Active Factor Small Cap ETF (AFSM) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Active Factor Small Cap ETF (AFSM) research center and poll results.
AMEX : AFSM
First Trust Active Factor Small Cap ETF
$39.9854 USD
-$0.02 (-0.04%)
- Volume
- 6.92K
- Average Volume
- 15.32K
- Market Capitalization
- $57.07M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.29
- Year Low
- $29.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.14
2026-07-17
Close Price
$39.99
Vol: 7300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.39
Average
27.78
Maximum
40.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.14 | $39.99 | 7300 |
| 2026-07-16 | 40.07 | $40.00 | 7117 |
| 2026-07-15 | 40.03 | $40.07 | 15018 |
| 2026-07-14 | 39.99 | $40.08 | 4700 |
| 2026-07-13 | 39.95 | $39.97 | 4809 |
| 2026-07-10 | 39.90 | $40.27 | 7640 |
| 2026-07-09 | 39.78 | $40.40 | 13200 |
| 2026-07-08 | 39.66 | $39.72 | 17916 |
| 2026-07-07 | 39.57 | $39.93 | 8004 |
| 2026-07-06 | 39.44 | $40.37 | 4806 |
| 2026-07-02 | 39.35 | $40.19 | 15327 |
| 2026-07-01 | 39.24 | $40.88 | 12949 |
| 2026-06-30 | 39.11 | $41.10 | 31430 |
| 2026-06-29 | 38.95 | $40.70 | 19626 |
| 2026-06-26 | 38.81 | $40.40 | 19409 |
| 2026-06-25 | 38.71 | $40.03 | 29400 |
| 2026-06-24 | 38.63 | $39.78 | 60200 |
| 2026-06-23 | 38.57 | $39.58 | 8900 |
| 2026-06-22 | 38.48 | $39.81 | 10710 |
| 2026-06-18 | 38.36 | $39.44 | 14013 |
| 2026-06-17 | 38.25 | $38.73 | 8804 |
| 2026-06-16 | 38.13 | $39.05 | 4023 |
| 2026-06-15 | 38.01 | $39.34 | 10242 |
| 2026-06-12 | 37.88 | $39.38 | 13802 |
| 2026-06-11 | 37.79 | $38.96 | 16530 |
| 2026-06-10 | 37.71 | $37.80 | 17400 |
| 2026-06-09 | 37.70 | $38.08 | 18938 |
| 2026-06-08 | 37.68 | $37.78 | 13322 |
| 2026-06-05 | 37.68 | $37.44 | 8000 |
| 2026-06-04 | 37.67 | $38.48 | 13500 |
| 2026-06-03 | 37.64 | $37.98 | 5000 |
| 2026-06-02 | 37.62 | $38.36 | 11315 |
| 2026-06-01 | 37.54 | $37.96 | 27600 |
| 2026-05-29 | 37.50 | $37.85 | 32838 |
| 2026-05-28 | 37.45 | $38.31 | 23625 |
| 2026-05-27 | 37.34 | $38.44 | 13911 |
| 2026-05-26 | 37.24 | $38.55 | 14300 |
| 2026-05-22 | 37.14 | $37.80 | 10500 |
| 2026-05-21 | 37.09 | $37.50 | 20303 |
| 2026-05-20 | 37.03 | $37.27 | 22000 |
| 2026-05-19 | 36.98 | $36.33 | 7600 |
| 2026-05-18 | 36.97 | $36.64 | 10100 |
| 2026-05-15 | 36.96 | $36.73 | 7115 |
| 2026-05-14 | 36.93 | $37.54 | 17500 |
| 2026-05-13 | 36.82 | $37.41 | 10100 |
| 2026-05-12 | 36.72 | $37.47 | 5600 |
| 2026-05-11 | 36.62 | $37.80 | 13533 |
| 2026-05-08 | 36.48 | $37.70 | 13300 |
| 2026-05-07 | 36.32 | $37.33 | 13700 |
| 2026-05-06 | 36.20 | $37.90 | 14025 |
| 2026-05-05 | 36.03 | $37.50 | 18241 |
| 2026-05-04 | 35.83 | $36.77 | 18500 |
| 2026-05-01 | 35.66 | $37.10 | 6745 |
| 2026-04-30 | 35.47 | $36.90 | 15410 |
| 2026-04-29 | 35.29 | $36.14 | 13830 |
| 2026-04-28 | 35.12 | $36.36 | 13447 |
| 2026-04-27 | 34.90 | $36.67 | 15900 |
| 2026-04-24 | 34.68 | $36.66 | 55100 |
| 2026-04-23 | 34.49 | $36.32 | 27300 |
| 2026-04-22 | 34.35 | $36.39 | 16800 |
| 2026-04-21 | 34.18 | $36.13 | 8448 |
| 2026-04-20 | 34.02 | $36.38 | 10215 |
| 2026-04-17 | 33.80 | $36.17 | 5300 |
| 2026-04-16 | 33.64 | $35.38 | 8800 |
| 2026-04-15 | 33.49 | $35.38 | 10500 |
| 2026-04-14 | 33.37 | $35.41 | 6147 |
| 2026-04-13 | 33.24 | $35.03 | 4700 |
| 2026-04-10 | 33.10 | $34.56 | 5900 |
| 2026-04-09 | 33.00 | $34.75 | 34925 |
| 2026-04-08 | 32.92 | $34.51 | 7700 |
| 2026-04-07 | 32.86 | $33.50 | 7900 |
| 2026-04-06 | 32.85 | $33.45 | 6913 |
| 2026-04-02 | 32.83 | $33.35 | 18100 |
| 2026-04-01 | 32.86 | $33.17 | 38600 |
| 2026-03-31 | 32.93 | $32.86 | 22737 |
| 2026-03-30 | 33.01 | $31.84 | 15600 |
| 2026-03-27 | 33.16 | $32.31 | 29200 |
| 2026-03-26 | 33.27 | $32.81 | 15600 |
| 2026-03-25 | 33.40 | $33.52 | 8500 |
| 2026-03-24 | 33.47 | $33.18 | 16001 |
| 2026-03-23 | 33.55 | $32.87 | 17541 |
| 2026-03-20 | 33.62 | $32.03 | 83733 |
| 2026-03-19 | 33.76 | $32.79 | 9700 |
| 2026-03-18 | 33.87 | $32.54 | 12000 |
| 2026-03-17 | 33.98 | $32.95 | 18336 |
| 2026-03-16 | 34.07 | $32.72 | 13848 |
| 2026-03-13 | 34.17 | $32.32 | 53300 |
| 2026-03-12 | 34.27 | $32.46 | 8119 |
| 2026-03-11 | 34.39 | $33.19 | 14700 |
| 2026-03-10 | 34.48 | $33.30 | 5200 |
| 2026-03-09 | 34.57 | $33.39 | 25148 |
| 2026-03-06 | 34.66 | $33.06 | 3700 |
| 2026-03-05 | 34.71 | $33.88 | 7339 |
| 2026-03-04 | 34.73 | $34.67 | 10300 |
| 2026-03-03 | 34.73 | $34.27 | 42500 |
| 2026-03-02 | 34.76 | $34.94 | 10700 |
| 2026-02-27 | 34.73 | $34.59 | 58300 |
| 2026-02-26 | 34.73 | $35.25 | 15712 |
| 2026-02-25 | 34.69 | $35.03 | 22617 |
| 2026-02-24 | 34.67 | $34.67 | 13743 |
| 2026-02-23 | 34.67 | $34.27 | 35341 |
| 2026-02-20 | 34.68 | $34.91 | 5140 |
| 2026-02-19 | 34.69 | $34.89 | 4400 |
| 2026-02-18 | 34.70 | $34.85 | 8105 |
| 2026-02-17 | 34.67 | $34.73 | 16904 |
| 2026-02-13 | 34.66 | $34.71 | 19818 |
| 2026-02-12 | 34.65 | $34.27 | 9401 |
| 2026-02-11 | 34.65 | $34.95 | 11200 |
| 2026-02-10 | 34.61 | $35.05 | 13400 |
| 2026-02-09 | 34.57 | $35.09 | 13600 |
| 2026-02-06 | 34.53 | $35.09 | 13600 |
| 2026-02-05 | 34.47 | $34.02 | 46700 |
| 2026-02-04 | 34.45 | $34.31 | 37905 |
| 2026-02-03 | 34.43 | $34.68 | 15917 |
| 2026-02-02 | 34.37 | $34.87 | 26900 |
| 2026-01-30 | 34.28 | $34.32 | 21028 |
| 2026-01-29 | 34.21 | $34.63 | 24100 |
| 2026-01-28 | 34.14 | $34.46 | 96700 |
| 2026-01-27 | 34.08 | $34.56 | 15400 |
| 2026-01-26 | 34.04 | $34.68 | 7522 |
| 2026-01-23 | 33.99 | $34.60 | 13800 |
| 2026-01-22 | 33.94 | $35.13 | 11117 |
| 2026-01-21 | 33.87 | $34.93 | 9500 |
| 2026-01-20 | 33.81 | $34.25 | 4300 |
| 2026-01-16 | 33.76 | $34.52 | 9627 |
| 2026-01-15 | 33.69 | $34.67 | 7302 |
| 2026-01-14 | 33.62 | $34.22 | 19313 |
| 2026-01-13 | 33.58 | $34.18 | 7745 |
| 2026-01-12 | 33.55 | $34.26 | 9900 |
| 2026-01-09 | 33.54 | $34.13 | 54300 |
| 2026-01-08 | 33.51 | $33.91 | 3616 |
| 2026-01-07 | 33.47 | $33.77 | 16026 |
| 2026-01-06 | 33.44 | $33.85 | 36138 |
| 2026-01-05 | 33.40 | $33.50 | 17833 |
| 2026-01-02 | 33.38 | $32.97 | 35000 |
| 2025-12-31 | 33.38 | $32.88 | 2400 |
| 2025-12-30 | 33.37 | $33.23 | 3600 |
| 2025-12-29 | 33.35 | $33.45 | 13600 |
| 2025-12-26 | 33.32 | $33.65 | 12700 |
| 2025-12-24 | 33.29 | $33.71 | 6000 |
| 2025-12-23 | 33.24 | $33.61 | 7800 |
| 2025-12-22 | 33.16 | $33.79 | 4505 |
| 2025-12-19 | 33.05 | $33.57 | 3126 |
| 2025-12-18 | 32.91 | $33.34 | 10835 |
| 2025-12-17 | 32.81 | $33.06 | 7822 |
| 2025-12-16 | 32.72 | $33.32 | 4400 |
| 2025-12-15 | 32.61 | $33.45 | 7300 |
| 2025-12-12 | 32.53 | $33.57 | 3700 |
| 2025-12-11 | 32.44 | $33.98 | 3335 |
| 2025-12-10 | 32.36 | $33.64 | 3800 |
| 2025-12-09 | 32.30 | $33.15 | 395400 |
| 2025-12-08 | 32.27 | $32.98 | 5913 |
| 2025-12-05 | 32.22 | $33.07 | 2700 |
| 2025-12-04 | 32.16 | $33.11 | 6300 |
| 2025-12-03 | 32.13 | $33.07 | 5932 |
| 2025-12-02 | 32.07 | $32.71 | 153518 |
| 2025-12-01 | 32.04 | $32.69 | 10100 |
| 2025-11-28 | 32.00 | $32.96 | 3700 |
| 2025-11-26 | 31.95 | $32.95 | 16241 |
| 2025-11-25 | 31.92 | $32.76 | 13306 |
| 2025-11-24 | 31.91 | $32.09 | 6200 |
| 2025-11-21 | 31.95 | $31.62 | 21000 |
| 2025-11-20 | 32.01 | $30.74 | 14200 |
| 2025-11-19 | 32.09 | $31.29 | 10400 |
| 2025-11-18 | 32.13 | $31.28 | 22028 |
| 2025-11-17 | 32.18 | $31.18 | 21200 |
| 2025-11-14 | 32.23 | $31.75 | 2913 |
| 2025-11-13 | 32.23 | $31.74 | 6000 |
| 2025-11-12 | 32.23 | $32.49 | 154100 |
| 2025-11-11 | 32.22 | $32.42 | 9414 |
| 2025-11-10 | 32.20 | $32.41 | 5300 |
| 2025-11-07 | 32.16 | $32.06 | 12900 |
| 2025-11-06 | 32.12 | $31.96 | 49502 |
| 2025-11-05 | 32.12 | $32.47 | 21500 |
| 2025-11-04 | 32.12 | $31.90 | 22600 |
| 2025-11-03 | 32.14 | $32.08 | 27600 |
| 2025-10-31 | 32.16 | $31.92 | 23830 |
| 2025-10-30 | 32.20 | $31.97 | 19900 |
| 2025-10-29 | 32.23 | $32.20 | 18700 |
| 2025-10-28 | 32.26 | $32.60 | 14200 |
| 2025-10-27 | 32.26 | $32.82 | 6815 |
| 2025-10-24 | 32.26 | $32.82 | 20632 |
| 2025-10-23 | 32.26 | $32.52 | 9547 |
| 2025-10-22 | 32.25 | $32.07 | 15500 |
| 2025-10-21 | 32.29 | $32.26 | 11400 |
| 2025-10-20 | 32.33 | $32.19 | 13400 |
| 2025-10-17 | 32.38 | $31.70 | 5000 |
| 2025-10-16 | 32.44 | $31.77 | 37209 |
| 2025-10-15 | 32.53 | $32.24 | 64727 |
| 2025-10-14 | 32.55 | $32.08 | 16604 |
| 2025-10-13 | 32.59 | $31.64 | 8846 |
| 2025-10-10 | 32.65 | $31.12 | 13700 |
| 2025-10-09 | 32.74 | $32.12 | 13715 |
| 2025-10-08 | 32.79 | $32.42 | 173100 |
| 2025-10-07 | 32.79 | $32.20 | 8400 |
| 2025-10-06 | 32.81 | $32.63 | 47949 |
| 2025-10-03 | 32.82 | $32.65 | 2520 |
| 2025-10-02 | 32.82 | $32.60 | 6628 |
| 2025-10-01 | 32.83 | $32.68 | 8300 |
| 2025-09-30 | 32.80 | $32.71 | 7500 |
| 2025-09-29 | 32.78 | $32.74 | 6600 |
| 2025-09-26 | 32.76 | $32.80 | 6333 |
| 2025-09-25 | 32.74 | $32.45 | 5700 |
| 2025-09-24 | 32.74 | $32.73 | 7600 |
| 2025-09-23 | 32.72 | $33.08 | 14100 |
| 2025-09-22 | 32.66 | $33.21 | 13300 |
| 2025-09-19 | 32.62 | $33.02 | 4035 |
| 2025-09-18 | 32.53 | $33.45 | 7340 |
| 2025-09-17 | 32.42 | $32.76 | 4920 |
| 2025-09-16 | 32.34 | $32.75 | 7825 |
| 2025-09-15 | 32.28 | $32.89 | 4632 |
| 2025-09-12 | 32.19 | $32.81 | 16122 |
| 2025-09-11 | 32.12 | $33.14 | 13700 |
| 2025-09-10 | 32.06 | $32.49 | 3500 |
| 2025-09-09 | 32.00 | $32.60 | 20247 |
| 2025-09-08 | 31.89 | $32.83 | 10714 |
| 2025-09-05 | 31.77 | $32.75 | 7545 |
| 2025-09-04 | 31.64 | $32.63 | 3630 |
| 2025-09-03 | 31.52 | $32.22 | 4345 |
| 2025-09-02 | 31.42 | $32.19 | 7934 |
| 2025-08-29 | 31.32 | $32.34 | 6910 |
| 2025-08-28 | 31.18 | $32.46 | 25200 |
| 2025-08-27 | 31.06 | $32.48 | 115900 |
| 2025-08-26 | 30.95 | $32.20 | 5100 |
| 2025-08-25 | 30.86 | $32.07 | 3900 |
| 2025-08-22 | 30.78 | $32.33 | 11700 |
| 2025-08-21 | 30.68 | $31.25 | 4300 |
| 2025-08-20 | 30.62 | $31.21 | 13910 |
| 2025-08-19 | 30.60 | $31.25 | 33700 |
| 2025-08-18 | 30.55 | $31.38 | 4700 |
| 2025-08-15 | 30.47 | $31.20 | 6536 |
| 2025-08-14 | 30.42 | $31.43 | 3600 |
| 2025-08-13 | 30.36 | $31.83 | 2900 |
| 2025-08-12 | 30.27 | $31.29 | 3549 |
| 2025-08-11 | 30.20 | $30.46 | 22000 |
| 2025-08-08 | 30.20 | $30.35 | 4100 |
| 2025-08-07 | 30.19 | $30.17 | 11100 |
| 2025-08-06 | 30.21 | $30.21 | 4213 |
| 2025-08-05 | 30.23 | $30.28 | 1200 |
| 2025-08-04 | 30.23 | $30.19 | 8700 |
| 2025-08-01 | 30.24 | $29.62 | 4245 |
| 2025-07-31 | 30.29 | $30.09 | 2118 |
| 2025-07-30 | 30.32 | $30.26 | 6500 |
| 2025-07-29 | 30.31 | $30.37 | 5700 |
| 2025-07-28 | 30.29 | $30.36 | 15700 |
| 2025-07-25 | 30.26 | $30.34 | 5600 |
| 2025-07-24 | 30.23 | $30.20 | 2206 |
| 2025-07-23 | 30.19 | $30.63 | 7200 |
| 2025-07-22 | 30.14 | $30.26 | 5149 |
| 2025-07-21 | 30.10 | $29.93 | 4008 |
| 2025-07-18 | 30.05 | $30.04 | 4400 |
| 2025-07-17 | 30.01 | $30.32 | 3600 |
| 2025-07-16 | 29.94 | $29.98 | 9200 |
| 2025-07-15 | 29.90 | $29.87 | 41820 |
| 2025-07-14 | 29.86 | $30.45 | 41400 |
| 2025-07-11 | 29.81 | $30.21 | 12800 |
| 2025-07-10 | 29.78 | $30.60 | 46800 |
| 2025-07-09 | 29.73 | $30.55 | 15011 |
| 2025-07-08 | 29.69 | $30.39 | 8400 |
| 2025-07-07 | 29.65 | $30.30 | 6930 |
| 2025-07-03 | 29.59 | $30.74 | 4400 |
| 2025-07-02 | 29.52 | $30.52 | 18121 |
| 2025-07-01 | 29.46 | $30.14 | 7047 |
| 2025-06-30 | 29.40 | $29.88 | 15018 |
| 2025-06-27 | 29.36 | $29.86 | 5900 |
| 2025-06-26 | 29.32 | $29.78 | 20300 |
| 2025-06-25 | 29.28 | $29.39 | 3400 |
| 2025-06-24 | 29.27 | $29.68 | 4646 |
| 2025-06-23 | 29.22 | $29.38 | 16526 |
| 2025-06-20 | 29.18 | $29.00 | 2420 |
| 2025-06-18 | 29.17 | $29.06 | 6148 |
| 2025-06-17 | 29.19 | $29.01 | 5600 |
| 2025-06-16 | 29.22 | $29.27 | 10832 |
| 2025-06-13 | 29.23 | $28.93 | 2046 |
| 2025-06-12 | 29.25 | $29.47 | 11010 |
| 2025-06-11 | 29.23 | $29.61 | 6100 |
| 2025-06-10 | 29.22 | $29.70 | 2700 |
| 2025-06-09 | 29.20 | $29.67 | 41700 |
| 2025-06-06 | 29.13 | $29.58 | 10419 |
| 2025-06-05 | 29.08 | $29.21 | 25902 |
| 2025-06-04 | 29.02 | $29.21 | 6100 |
| 2025-06-03 | 28.96 | $29.34 | 6100 |
| 2025-06-02 | 28.90 | $29.03 | 9146 |
| 2025-05-30 | 28.88 | $29.07 | 2700 |
| 2025-05-29 | 28.81 | $29.06 | 4200 |
| 2025-05-28 | 28.74 | $28.94 | 1900 |
| 2025-05-27 | 28.68 | $29.23 | 4913 |
| 2025-05-23 | 28.59 | $28.61 | 1504 |
| 2025-05-22 | 28.53 | $28.68 | 444 |
| 2025-05-21 | 28.47 | $28.80 | 1820 |
| 2025-05-20 | 28.38 | $29.46 | 1449 |
| 2025-05-19 | 28.23 | $29.48 | 4600 |
| 2025-05-16 | 28.05 | $29.57 | 7500 |
| 2025-05-15 | 27.89 | $29.20 | 9413 |
| 2025-05-14 | 27.75 | $29.15 | 5200 |
| 2025-05-13 | 27.63 | $29.37 | 4600 |
| 2025-05-12 | 27.49 | $29.24 | 4728 |
| 2025-05-09 | 27.34 | $28.44 | 9100 |
| 2025-05-08 | 27.21 | $28.45 | 15500 |
| 2025-05-07 | 27.13 | $28.07 | 3402 |
| 2025-05-06 | 26.97 | $28.03 | 4400 |
| 2025-05-05 | 26.83 | $28.21 | 43224 |
| 2025-05-02 | 26.70 | $28.45 | 2845 |
| 2025-05-01 | 26.61 | $27.76 | 2404 |
| 2025-04-30 | 26.64 | $27.57 | 2400 |
| 2025-04-29 | 26.65 | $27.75 | 2827 |
| 2025-04-28 | 26.66 | $27.53 | 81041 |
| 2025-04-25 | 26.67 | $27.41 | 1202 |
| 2025-04-24 | 26.71 | $27.43 | 3000 |
| 2025-04-23 | 26.75 | $26.95 | 3800 |
| 2025-04-22 | 26.83 | $26.52 | 11524 |
| 2025-04-21 | 26.94 | $25.84 | 13500 |
| 2025-04-17 | 27.04 | $26.51 | 1300 |
| 2025-04-16 | 27.13 | $26.35 | 9000 |
| 2025-04-15 | 27.22 | $26.64 | 1600 |
| 2025-04-14 | 27.28 | $26.58 | 1216 |
| 2025-04-11 | 27.34 | $26.26 | 144 |
| 2025-04-10 | 27.41 | $25.89 | 4800 |
| 2025-04-09 | 27.46 | $26.81 | 64920 |
| 2025-04-08 | 27.49 | $24.81 | 4800 |
| 2025-04-07 | 27.62 | $25.38 | 7300 |
| 2025-04-04 | 27.72 | $25.53 | 59823 |
| 2025-04-03 | 27.85 | $26.63 | 6132 |
| 2025-04-02 | 27.90 | $28.32 | 3100 |
| 2025-04-01 | 27.90 | $27.95 | 44343 |
| 2025-03-31 | 27.90 | $27.95 | 4707 |
| 2025-03-28 | 27.92 | $27.64 | 3500 |
| 2025-03-27 | 27.99 | $28.14 | 1125 |
| 2025-03-26 | 28.02 | $28.30 | 2500 |
| 2025-03-25 | 28.05 | $28.57 | 3000 |
| 2025-03-24 | 28.08 | $28.69 | 7603 |
| 2025-03-21 | 28.10 | $27.94 | 2145 |
| 2025-03-20 | 28.16 | $28.12 | 400 |
| 2025-03-19 | 28.26 | $28.27 | 4800 |
| 2025-03-18 | 28.37 | $27.72 | 2747 |
| 2025-03-17 | 28.52 | $27.92 | 12700 |
| 2025-03-14 | 28.66 | $27.61 | 2511 |
| 2025-03-13 | 28.82 | $26.96 | 33100 |
| 2025-03-12 | 28.99 | $27.33 | 4818 |
| 2025-03-11 | 29.15 | $27.48 | 4019 |
| 2025-03-10 | 29.31 | $27.40 | 5803 |
| 2025-03-07 | 29.47 | $28.00 | 3207 |
| 2025-03-06 | 29.62 | $27.75 | 5400 |
| 2025-03-05 | 29.79 | $28.18 | 4200 |
| 2025-03-04 | 29.92 | $28.09 | 13400 |
| 2025-03-03 | 30.04 | $28.33 | 21300 |
| 2025-02-28 | 30.16 | $29.03 | 4847 |
| 2025-02-27 | 30.27 | $28.63 | 4026 |
| 2025-02-26 | 30.38 | $29.07 | 19800 |
| 2025-02-25 | 30.47 | $29.01 | 6000 |
| 2025-02-24 | 30.55 | $29.09 | 4521 |
| 2025-02-21 | 30.65 | $29.19 | 1900 |
| 2025-02-20 | 30.75 | $30.10 | 2516 |
| 2025-02-19 | 30.80 | $30.51 | 6000 |
| 2025-02-18 | 30.84 | $30.79 | 5310 |
| 2025-02-14 | 30.84 | $30.68 | 9119 |
| 2025-02-13 | 30.84 | $30.74 | 6038 |
| 2025-02-12 | 30.83 | $30.35 | 7100 |
| 2025-02-11 | 30.82 | $30.61 | 5000 |
| 2025-02-10 | 30.77 | $30.70 | 6400 |
| 2025-02-07 | 30.72 | $30.63 | 8500 |
| 2025-02-06 | 30.69 | $30.98 | 12900 |
| 2025-02-05 | 30.64 | $31.04 | 4621 |
| 2025-02-04 | 30.60 | $30.84 | 6339 |
| 2025-02-03 | 30.58 | $30.42 | 36131 |
| 2025-01-31 | 30.57 | $30.87 | 7029 |
| 2025-01-30 | 30.53 | $31.15 | 8200 |
| 2025-01-29 | 30.47 | $30.82 | 10518 |
| 2025-01-28 | 30.44 | $30.80 | 4531 |
| 2025-01-27 | 30.44 | $30.69 | 4623 |
| 2025-01-24 | 30.43 | $31.07 | 2600 |
| 2025-01-23 | 30.38 | $31.22 | 5306 |
| 2025-01-22 | 30.34 | $31.11 | 7221 |
| 2025-01-21 | 30.29 | $31.29 | 15832 |
| 2025-01-17 | 30.24 | $30.75 | 7200 |
| 2025-01-16 | 30.28 | $30.62 | 8900 |
| 2025-01-15 | 30.34 | $30.62 | 6513 |
| 2025-01-14 | 30.40 | $30.07 | 8000 |
| 2025-01-13 | 30.50 | $29.76 | 13719 |
| 2025-01-10 | 30.63 | $29.56 | 3800 |
| 2025-01-08 | 30.76 | $30.09 | 5803 |
| 2025-01-07 | 30.87 | $30.02 | 9200 |
| 2025-01-06 | 31.00 | $30.29 | 3332 |
| 2025-01-03 | 31.12 | $30.42 | 6300 |
| 2025-01-02 | 31.25 | $30.08 | 12900 |
| 2024-12-31 | 31.39 | $30.08 | 2500 |
| 2024-12-30 | 31.53 | $30.04 | 17000 |
| 2024-12-27 | 31.67 | $30.29 | 3905 |
| 2024-12-26 | 31.80 | $30.73 | 23747 |
| 2024-12-24 | 31.91 | $30.44 | 600 |
| 2024-12-23 | 32.04 | $30.21 | 58100 |
| 2024-12-20 | 32.17 | $30.26 | 7143 |
| 2024-12-19 | 32.26 | $30.25 | 12100 |
| 2024-12-18 | 32.33 | $30.27 | 11143 |
| 2024-12-17 | 32.41 | $31.51 | 24729 |
| 2024-12-16 | 32.40 | $31.88 | 10500 |
| 2024-12-13 | 32.38 | $31.75 | 6800 |
| 2024-12-12 | 32.38 | $32.01 | 3218 |
| 2024-12-11 | 32.40 | $32.38 | 6600 |
| 2024-12-10 | 32.41 | $32.19 | 9020 |
| 2024-12-09 | 32.47 | $32.28 | 4100 |
| 2024-12-06 | 32.50 | $32.63 | 5610 |
| 2024-12-05 | 32.50 | $32.63 | 4936 |
| 2024-12-04 | 32.51 | $33.10 | 2027 |
| 2024-12-03 | 32.41 | $32.79 | 5008 |
| 2024-12-02 | 32.28 | $32.99 | 9442 |
| 2024-11-29 | 32.15 | $32.86 | 3516 |
| 2024-11-27 | 32.01 | $32.80 | 19800 |
| 2024-11-26 | 31.90 | $32.92 | 5440 |
| 2024-11-25 | 31.78 | $33.18 | 43413 |
| 2024-11-22 | 31.65 | $32.64 | 5121 |
| 2024-11-21 | 31.52 | $32.19 | 6318 |
| 2024-11-20 | 31.43 | $31.67 | 1822 |
| 2024-11-19 | 31.36 | $31.70 | 2747 |
| 2024-11-18 | 31.31 | $31.49 | 3400 |
| 2024-11-15 | 31.27 | $31.40 | 4729 |
| 2024-11-14 | 31.27 | $31.83 | 25004 |
| 2024-11-13 | 31.25 | $32.27 | 56535 |
| 2024-11-12 | 31.21 | $32.67 | 7500 |
| 2024-11-11 | 31.13 | $33.26 | 2300 |
| 2024-11-08 | 31.02 | $32.89 | 18744 |
| 2024-11-07 | 30.92 | $32.75 | 33638 |
| 2024-11-06 | 30.80 | $32.86 | 47700 |
| 2024-11-05 | 30.68 | $30.95 | 48000 |
| 2024-11-04 | 30.65 | $30.34 | 9100 |
| 2024-11-01 | 30.65 | $30.24 | 30921 |
| 2024-10-31 | 30.67 | $30.15 | 4700 |
| 2024-10-30 | 30.67 | $30.51 | 8800 |
| 2024-10-29 | 30.66 | $30.61 | 30300 |
| 2024-10-28 | 30.65 | $30.57 | 4400 |
| 2024-10-25 | 30.67 | $30.12 | 2426 |
| 2024-10-24 | 30.69 | $30.30 | 4742 |
| 2024-10-23 | 30.70 | $30.30 | 3200 |
| 2024-10-22 | 30.70 | $30.61 | 1924 |
| 2024-10-21 | 30.70 | $30.80 | 9039 |
| 2024-10-18 | 30.69 | $31.27 | 3900 |
| 2024-10-17 | 30.66 | $31.43 | 151500 |
| 2024-10-16 | 30.64 | $31.50 | 54807 |
| 2024-10-15 | 30.58 | $31.09 | 4300 |
| 2024-10-14 | 30.54 | $31.08 | 308 |
| 2024-10-11 | 30.49 | $30.90 | 1311 |
| 2024-10-10 | 30.43 | $30.33 | 3004 |
| 2024-10-09 | 30.37 | $30.47 | 8522 |
| 2024-10-08 | 30.29 | $30.39 | 73700 |
| 2024-10-07 | 30.20 | $30.31 | 2503 |
| 2024-10-04 | 30.12 | $30.64 | 14200 |
| 2024-10-03 | 30.03 | $30.15 | 4300 |
| 2024-10-02 | 29.98 | $30.35 | 18400 |
| 2024-10-01 | 29.93 | $30.46 | 1924 |
| 2024-09-30 | 29.89 | $30.83 | 9100 |
| 2024-09-27 | 29.87 | $30.66 | 915 |
| 2024-09-26 | 29.85 | $30.50 | 4540 |
| 2024-09-25 | 29.83 | $30.22 | 7734 |
| 2024-09-24 | 29.84 | $30.62 | 13239 |
| 2024-09-23 | 29.83 | $30.65 | 5943 |
| 2024-09-20 | 29.82 | $30.68 | 2500 |
| 2024-09-19 | 29.77 | $30.97 | 11338 |
| 2024-09-18 | 29.71 | $30.33 | 2400 |
| 2024-09-17 | 29.67 | $30.24 | 1900 |
| 2024-09-16 | 29.65 | $30.05 | 9947 |
| 2024-09-13 | 29.62 | $29.82 | 5500 |
| 2024-09-12 | 29.60 | $29.10 | 3444 |
| 2024-09-11 | 29.59 | $28.74 | 1300 |
| 2024-09-10 | 29.59 | $28.68 | 2847 |
| 2024-09-09 | 29.58 | $28.74 | 1521 |
| 2024-09-06 | 29.58 | $28.71 | 3000 |
| 2024-09-05 | 29.58 | $29.21 | 6317 |
| 2024-09-04 | 29.52 | $29.44 | 5100 |
| 2024-09-03 | 29.48 | $29.52 | 5847 |
| 2024-08-30 | 29.41 | $30.55 | 3700 |
| 2024-08-29 | 29.34 | $30.28 | 400 |
| 2024-08-28 | 29.33 | $30.14 | 1443 |
| 2024-08-27 | 29.37 | $30.32 | 1700 |
| 2024-08-26 | 29.40 | $30.44 | 8135 |
| 2024-08-23 | 29.41 | $30.52 | 8900 |
| 2024-08-22 | 29.43 | $29.61 | 7200 |
| 2024-08-21 | 29.47 | $29.83 | 1900 |
| 2024-08-20 | 29.49 | $29.47 | 1400 |
| 2024-08-19 | 29.55 | $29.76 | 530 |
| 2024-08-16 | 29.59 | $29.54 | 2700 |
| 2024-08-15 | 29.60 | $29.43 | 2911 |
| 2024-08-14 | 29.63 | $28.82 | 8500 |
| 2024-08-13 | 29.71 | $28.87 | 3600 |
| 2024-08-12 | 29.81 | $28.43 | 4900 |
| 2024-08-09 | 29.87 | $28.69 | 1500 |
| 2024-08-08 | 29.91 | $28.69 | 1743 |
| 2024-08-07 | 29.93 | $28.14 | 7017 |
| 2024-08-06 | 29.93 | $28.58 | 7000 |
| 2024-08-05 | 29.89 | $28.15 | 7400 |
| 2024-08-02 | 29.89 | $29.05 | 12600 |
| 2024-08-01 | 29.84 | $30.11 | 12405 |
| 2024-07-31 | 29.75 | $31.02 | 11834 |
| 2024-07-30 | 29.61 | $30.75 | 17205 |
| 2024-07-29 | 29.48 | $30.75 | 19100 |
| 2024-07-26 | 29.36 | $30.98 | 24100 |
| 2024-07-25 | 29.21 | $30.42 | 10426 |
| 2024-07-24 | 29.08 | $30.10 | 7300 |
| 2024-07-23 | 28.98 | $30.78 | 13521 |
| 2024-07-22 | 28.84 | $30.46 | 13100 |
| 2024-07-19 | 28.72 | $29.85 | 4600 |
| 2024-07-18 | 28.62 | $30.05 | 17000 |
| 2024-07-17 | 28.53 | $30.40 | 37232 |
| 2024-07-16 | 28.41 | $30.76 | 23307 |
| 2024-07-15 | 28.26 | $29.73 | 7508 |
| 2024-07-12 | 28.19 | $29.35 | 19247 |
| 2024-07-11 | 28.15 | $29.08 | 1100 |
| 2024-07-10 | 28.10 | $28.18 | 935 |
| 2024-07-09 | 28.11 | $27.90 | 1000 |
| 2024-07-08 | 28.13 | $28.12 | 1921 |
| 2024-07-05 | 28.15 | $28.01 | 6219 |
| 2024-07-03 | 28.18 | $28.26 | 2300 |
| 2024-07-02 | 28.19 | $28.18 | 1700 |
| 2024-07-01 | 28.23 | $28.22 | 9425 |
| 2024-06-28 | 28.27 | $28.29 | 704 |
| 2024-06-27 | 28.29 | $28.02 | 148 |
| 2024-06-26 | 28.32 | $27.95 | 803 |
| 2024-06-25 | 28.37 | $27.96 | 500 |
| 2024-06-24 | 28.42 | $28.12 | 1000 |
| 2024-06-21 | 28.46 | $27.95 | 1312 |
| 2024-06-20 | 28.51 | $27.93 | 812 |
| 2024-06-18 | 28.58 | $28.09 | 100 |
| 2024-06-17 | 28.64 | $28.06 | 1947 |
| 2024-06-14 | 28.69 | $27.80 | — |
| 2024-06-13 | 28.76 | $28.28 | 4218 |
| 2024-06-12 | 28.82 | $28.56 | 100 |
| 2024-06-11 | 28.85 | $28.14 | 810 |
| 2024-06-10 | 28.89 | $28.26 | 713 |
| 2024-06-07 | 28.92 | $28.30 | 502 |
| 2024-06-06 | 28.95 | $28.56 | 1338 |
| 2024-06-05 | 28.96 | $28.75 | 12400 |
| 2024-06-04 | 28.96 | $28.46 | 17718 |
| 2024-06-03 | 28.97 | $28.88 | 100 |
| 2024-05-31 | 28.94 | $28.98 | 100 |
| 2024-05-30 | 28.91 | $28.82 | — |
| 2024-05-29 | 28.85 | $28.58 | 1002 |
| 2024-05-28 | 28.81 | $28.94 | 800 |
| 2024-05-24 | 28.77 | $29.03 | 100 |
| 2024-05-23 | 28.73 | $28.73 | 100 |
| 2024-05-22 | 28.69 | $29.06 | 300 |
| 2024-05-21 | 28.64 | $29.30 | 1200 |
| 2024-05-20 | 28.57 | $29.25 | 900 |
| 2024-05-17 | 28.49 | $29.16 | 100 |
| 2024-05-16 | 28.39 | $29.22 | 100 |
| 2024-05-15 | 28.29 | $29.42 | 100 |
| 2024-05-14 | 28.18 | $29.12 | 1500 |
| 2024-05-13 | 28.09 | $28.88 | 1100 |
| 2024-05-10 | 28.02 | $28.86 | 100 |
| 2024-05-09 | 27.97 | $28.93 | 239 |
| 2024-05-08 | 27.92 | $28.73 | 100 |
| 2024-05-07 | 27.89 | $28.80 | 100 |
| 2024-05-06 | 27.88 | $28.66 | 1009 |
| 2024-05-03 | 27.88 | $28.41 | 1700 |
| 2024-05-02 | 27.88 | $28.21 | 200 |
| 2024-05-01 | 27.89 | $27.75 | 300 |
| 2024-04-30 | 27.94 | $27.68 | 2311 |
| 2024-04-29 | 27.99 | $28.29 | 500 |
| 2024-04-26 | 28.02 | $28.12 | 3200 |
| 2024-04-25 | 28.08 | $27.92 | 800 |
| 2024-04-24 | 28.14 | $28.03 | 400 |
| 2024-04-23 | 28.17 | $28.05 | 2039 |
| 2024-04-22 | 28.20 | $27.55 | 4000 |
| 2024-04-19 | 28.25 | $27.22 | 900 |
| 2024-04-18 | 28.34 | $27.09 | 3200 |
| 2024-04-17 | 28.42 | $27.22 | 1100 |
| 2024-04-16 | 28.47 | $27.47 | 941 |
| 2024-04-15 | 28.49 | $27.50 | 1207 |
| 2024-04-12 | 28.52 | $27.70 | 2114 |
| 2024-04-11 | 28.53 | $28.09 | 1000 |
| 2024-04-10 | 28.54 | $27.96 | 1700 |
| 2024-04-09 | 28.56 | $28.58 | 2000 |
| 2024-04-08 | 28.54 | $28.66 | 100 |
| 2024-04-05 | 28.54 | $28.56 | 3330 |
| 2024-04-04 | 28.54 | $28.44 | 5337 |
| 2024-04-03 | 28.53 | $28.70 | 137818 |
| 2024-04-02 | 28.52 | $28.56 | 548 |
| 2024-04-01 | 28.52 | $29.02 | 700 |
| 2024-03-28 | 28.50 | $29.30 | 38200 |
| 2024-03-27 | 28.46 | $29.04 | 4943 |
| 2024-03-26 | 28.42 | $28.59 | 6200 |
| 2024-03-25 | 28.42 | $28.65 | 4300 |
| 2024-03-22 | 28.40 | $28.69 | 100 |
| 2024-03-21 | 28.36 | $29.04 | 4805 |
| 2024-03-20 | 28.30 | $28.68 | 2300 |
| 2024-03-19 | 28.23 | $28.17 | 22734 |
| 2024-03-18 | 28.20 | $27.88 | 1941 |
| 2024-03-15 | 28.19 | $28.01 | 6507 |
| 2024-03-14 | 28.21 | $27.92 | 2323 |
| 2024-03-13 | 28.20 | $28.41 | 3420 |
| 2024-03-12 | 28.13 | $28.29 | 400 |
| 2024-03-11 | 28.12 | $28.23 | 400 |
| 2024-03-08 | 28.09 | $28.52 | 3100 |
| 2024-03-07 | 28.02 | $28.61 | 600 |
| 2024-03-06 | 27.93 | $28.38 | 112 |
| 2024-03-05 | 27.86 | $28.34 | 436 |
| 2024-03-04 | 27.78 | $28.63 | 100 |
| 2024-03-01 | 27.70 | $28.68 | 1200 |
| 2024-02-29 | 27.63 | $28.52 | 3000 |
| 2024-02-28 | 27.55 | $28.25 | 2911 |
| 2024-02-27 | 27.51 | $28.47 | 100 |
| 2024-02-26 | 27.46 | $28.23 | 1437 |
| 2024-02-23 | 27.41 | $27.98 | 1506 |
| 2024-02-22 | 27.36 | $27.74 | 800 |
| 2024-02-21 | 27.32 | $27.37 | 740 |
| 2024-02-20 | 27.31 | $27.44 | 140 |
| 2024-02-16 | 27.30 | $27.85 | 607 |
| 2024-02-15 | 27.24 | $28.35 | 15540 |
| 2024-02-14 | 27.15 | $27.68 | 143 |
| 2024-02-13 | 27.07 | $27.07 | — |
| 2024-02-12 | 27.03 | $28.05 | 2009 |
| 2024-02-09 | 26.96 | $27.57 | 15600 |
| 2024-02-08 | 26.91 | $27.27 | — |
| 2024-02-07 | 26.88 | $26.81 | 100 |
| 2024-02-06 | 26.88 | $26.83 | — |
| 2024-02-05 | 26.88 | $26.79 | 100 |
| 2024-02-02 | 26.88 | $27.08 | 700 |
| 2024-02-01 | 26.86 | $27.19 | 100 |
| 2024-01-31 | 26.84 | $26.95 | 100 |
| 2024-01-30 | 26.85 | $27.50 | 400 |
| 2024-01-29 | 26.85 | $27.45 | 700 |
| 2024-01-26 | 26.86 | $27.17 | — |
| 2024-01-25 | 26.89 | $27.07 | 1546 |
| 2024-01-24 | 26.92 | $26.94 | 3932 |
| 2024-01-23 | 26.95 | $27.05 | 436 |
| 2024-01-22 | 26.97 | $27.24 | 1611 |
| 2024-01-19 | 26.96 | $26.76 | 1211 |
| 2024-01-18 | 27.00 | $26.44 | 400 |
| 2024-01-17 | 27.02 | $26.22 | 1400 |
| 2024-01-16 | 27.05 | $26.29 | 36400 |
| 2024-01-12 | 27.08 | $26.54 | — |
| 2024-01-11 | 27.07 | $26.58 | 100 |
| 2024-01-10 | 27.02 | $26.72 | 1714 |
| 2024-01-09 | 26.96 | $26.73 | 700 |
| 2024-01-08 | 26.90 | $26.98 | 642 |
| 2024-01-05 | 26.82 | $26.63 | 400 |
| 2024-01-04 | 26.75 | $26.75 | — |
| 2024-01-03 | 26.68 | $26.71 | 332 |
| 2024-01-02 | 26.62 | $27.27 | 1015 |
| 2023-12-29 | 26.52 | $27.37 | 700 |
| 2023-12-28 | 26.39 | $27.68 | 533 |
| 2023-12-27 | 26.23 | $27.78 | 1400 |
| 2023-12-26 | 26.07 | $27.77 | 100 |
| 2023-12-22 | 25.91 | $27.50 | 408 |
| 2023-12-21 | 25.78 | $27.47 | 618 |
| 2023-12-20 | 25.63 | $27.08 | 300 |
| 2023-12-19 | 25.50 | $27.48 | 1400 |
| 2023-12-18 | 25.36 | $26.85 | 444 |
| 2023-12-15 | 25.24 | $26.88 | 607 |
| 2023-12-14 | 25.11 | $26.91 | 100 |
| 2023-12-13 | 24.99 | $26.27 | 100 |
| 2023-12-12 | 24.91 | $25.57 | 5600 |
| 2023-12-11 | 24.80 | $25.61 | 703 |
| 2023-12-08 | 24.69 | $25.52 | — |
| 2023-12-07 | 24.56 | $25.34 | 1628 |
| 2023-12-06 | 24.46 | $25.16 | 703 |
| 2023-12-05 | 24.38 | $25.29 | 100 |
| 2023-12-04 | 24.30 | $25.57 | 100 |
| 2023-12-01 | 24.22 | $25.35 | 101 |
| 2023-11-30 | 24.12 | $24.67 | 500 |
| 2023-11-29 | 24.03 | $24.56 | 1100 |
| 2023-11-28 | 23.94 | $24.48 | — |
| 2023-11-27 | 23.84 | $24.73 | 100 |
| 2023-11-24 | 23.73 | $24.74 | — |
| 2023-11-22 | 23.62 | $24.60 | 1200 |
| 2023-11-21 | 23.52 | $24.45 | 100 |
| 2023-11-20 | 23.44 | $24.64 | 900 |
| 2023-11-17 | 23.34 | $24.54 | 501 |
| 2023-11-16 | 23.25 | $24.21 | 100 |
| 2023-11-15 | 23.19 | $24.55 | 1130 |
| 2023-11-14 | 23.13 | $24.52 | 100 |
| 2023-11-13 | 23.10 | $23.40 | — |
| 2023-11-10 | 23.12 | $23.38 | — |
| 2023-11-09 | 23.11 | $23.08 | — |
| 2023-11-08 | 23.14 | $23.27 | 700 |
| 2023-11-07 | 23.18 | $23.50 | — |
| 2023-11-06 | 23.22 | $23.73 | 100 |
| 2023-11-03 | 23.22 | $23.95 | 100 |
| 2023-11-02 | 23.21 | $23.39 | 200 |
| 2023-11-01 | 23.22 | $22.96 | 800 |
| 2023-10-31 | 23.25 | $22.69 | 508 |
| 2023-10-30 | 23.28 | $22.56 | 2800 |
| 2023-10-27 | 23.35 | $22.44 | — |
| 2023-10-26 | 23.43 | $22.59 | 100 |
| 2023-10-25 | 23.52 | $22.52 | 100 |
| 2023-10-24 | 23.59 | $22.82 | 100 |
| 2023-10-23 | 23.63 | $22.60 | 100 |
| 2023-10-20 | 23.70 | $22.78 | 100 |
| 2023-10-19 | 23.75 | $23.05 | 321 |
| 2023-10-18 | 23.79 | $23.45 | — |
| 2023-10-17 | 23.82 | $23.92 | — |
| 2023-10-16 | 23.83 | $23.67 | 1940 |
| 2023-10-13 | 23.87 | $23.30 | 1000 |
| 2023-10-12 | 23.92 | $23.60 | — |
| 2023-10-11 | 23.98 | $24.14 | 140 |
| 2023-10-10 | 23.99 | $24.15 | 200 |
| 2023-10-09 | 24.01 | $23.91 | — |
| 2023-10-06 | 24.04 | $23.71 | — |
| 2023-10-05 | 24.08 | $23.55 | 1 |
| 2023-10-04 | 24.13 | $23.51 | 100 |
| 2023-10-03 | 24.19 | $23.42 | — |
| 2023-10-02 | 24.26 | $23.84 | — |
| 2023-09-29 | 24.34 | $24.08 | 100 |
| 2023-09-28 | 24.39 | $24.30 | 100 |
| 2023-09-27 | 24.43 | $24.00 | 232 |
| 2023-09-26 | 24.48 | $23.70 | — |
| 2023-09-25 | 24.52 | $23.94 | — |
| 2023-09-22 | 24.54 | $23.73 | 100 |
| 2023-09-21 | 24.58 | $23.78 | 1400 |
| 2023-09-20 | 24.62 | $24.07 | 200 |
| 2023-09-19 | 24.64 | $24.27 | — |
| 2023-09-18 | 24.65 | $24.34 | 100 |
| 2023-09-15 | 24.66 | $24.39 | 100 |
| 2023-09-14 | 24.67 | $24.80 | 1700 |
| 2023-09-13 | 24.67 | $24.32 | 237 |
| 2023-09-12 | 24.71 | $24.44 | 800 |
| 2023-09-11 | 24.75 | $24.54 | 144 |
| 2023-09-08 | 24.79 | $24.49 | — |
| 2023-09-07 | 24.84 | $24.55 | 100 |
| 2023-09-06 | 24.89 | $24.75 | 100 |
| 2023-09-05 | 24.94 | $24.77 | 100 |
| 2023-09-01 | 25.00 | $25.45 | 401 |
| 2023-08-31 | 25.01 | $25.11 | — |
| 2023-08-30 | 25.04 | $25.09 | 205 |
| 2023-08-29 | 25.08 | $24.97 | 100 |
| 2023-08-28 | 25.14 | $24.60 | 110 |
| 2023-08-25 | 25.21 | $24.41 | 100 |
| 2023-08-24 | 25.29 | $24.38 | 100 |
| 2023-08-23 | 25.35 | $24.66 | 100 |
| 2023-08-22 | 25.41 | $24.46 | 400 |
| 2023-08-21 | 25.47 | $24.53 | 24 |
| 2023-08-18 | 25.53 | $24.55 | 100 |
| 2023-08-17 | 25.58 | $24.46 | 100 |
| 2023-08-16 | 25.64 | $24.82 | 1711 |
| 2023-08-15 | 25.69 | $25.11 | — |
| 2023-08-14 | 25.72 | $25.33 | — |
| 2023-08-11 | 25.73 | $25.35 | 200 |
| 2023-08-10 | 25.72 | $25.39 | 100 |
| 2023-08-09 | 25.71 | $25.54 | 100 |
| 2023-08-08 | 25.69 | $25.81 | 100 |
| 2023-08-07 | 25.64 | $25.93 | — |
| 2023-08-04 | 25.58 | $25.71 | 100 |
| 2023-08-03 | 25.51 | $25.75 | — |
| 2023-08-02 | 25.43 | $25.84 | 100 |
| 2023-08-01 | 25.37 | $26.08 | 105 |
| 2023-07-31 | 25.31 | $26.15 | 3801 |
| 2023-07-28 | 25.24 | $25.98 | — |
| 2023-07-27 | 25.18 | $25.62 | 100 |
| 2023-07-26 | 25.11 | $25.78 | — |
| 2023-07-25 | 25.03 | $25.71 | 100 |
| 2023-07-24 | 24.95 | $25.68 | 400 |
| 2023-07-21 | 24.86 | $25.56 | 100 |
| 2023-07-20 | 24.80 | $25.65 | 100 |
| 2023-07-19 | 24.74 | $25.82 | 200 |
| 2023-07-18 | 24.66 | $25.77 | 1500 |
| 2023-07-17 | 24.59 | $25.40 | 100 |
| 2023-07-14 | 24.54 | $25.13 | 400 |
| 2023-07-13 | 24.50 | $25.26 | — |
| 2023-07-12 | 24.46 | $25.08 | 1009 |
| 2023-07-11 | 24.43 | $24.89 | — |
| 2023-07-10 | 24.39 | $24.68 | 1400 |
| 2023-07-07 | 24.38 | $24.38 | 100 |
| 2023-07-06 | 24.38 | $24.17 | 2 |
| 2023-07-05 | 24.37 | $24.57 | 7713 |
| 2023-07-03 | 24.31 | $24.86 | 820 |
| 2023-06-30 | 24.25 | $24.80 | 400 |
| 2023-06-29 | 24.15 | $24.69 | 228 |
| 2023-06-28 | 24.05 | $24.31 | 1203 |
| 2023-06-27 | 23.98 | $24.28 | — |
| 2023-06-26 | 23.92 | $23.99 | — |
| 2023-06-23 | 23.86 | $23.96 | — |
| 2023-06-22 | 23.80 | $24.28 | 245 |
| 2023-06-21 | 23.73 | $24.39 | 100 |
| 2023-06-20 | 23.67 | $24.33 | — |
| 2023-06-16 | 23.60 | $24.36 | 1841 |
| 2023-06-15 | 23.53 | $24.47 | 100 |
| 2023-06-14 | 23.45 | $24.26 | 103 |
| 2023-06-13 | 23.37 | $24.50 | 300 |
| 2023-06-12 | 23.28 | $24.33 | 100 |
| 2023-06-09 | 23.19 | $24.23 | 100 |
| 2023-06-08 | 23.10 | $24.38 | 100 |
| 2023-06-07 | 23.02 | $24.49 | 100 |
| 2023-06-06 | 22.92 | $23.97 | — |
| 2023-06-05 | 22.86 | $23.32 | 300 |
| 2023-06-02 | 22.83 | $23.66 | — |
| 2023-06-01 | 22.76 | $22.85 | 100 |
| 2023-05-31 | 22.74 | $22.62 | 100 |
| 2023-05-30 | 22.73 | $22.92 | — |
| 2023-05-26 | 22.73 | $23.03 | 100 |
| 2023-05-25 | 22.72 | $22.86 | 300 |
| 2023-05-24 | 22.71 | $22.74 | 100 |
| 2023-05-23 | 22.70 | $22.96 | 100 |
| 2023-05-22 | 22.68 | $23.07 | 100 |
| 2023-05-19 | 22.69 | $22.96 | — |
| 2023-05-18 | 22.70 | $23.06 | 306 |
| 2023-05-17 | 22.72 | $22.88 | 3014 |
| 2023-05-16 | 22.74 | $22.48 | 305 |
| 2023-05-15 | 22.79 | $22.70 | — |
| 2023-05-12 | 22.82 | $22.53 | 4200 |
| 2023-05-11 | 22.85 | $22.58 | 108 |
| 2023-05-10 | 22.88 | $22.71 | 100 |
| 2023-05-09 | 22.90 | $22.59 | 407 |
| 2023-05-08 | 22.92 | $22.69 | 106 |
| 2023-05-05 | 22.93 | $22.72 | 100 |
| 2023-05-04 | 22.93 | $22.20 | 100 |
| 2023-05-03 | 22.95 | $22.47 | 100 |
| 2023-05-02 | 22.97 | $22.50 | 1500 |
| 2023-05-01 | 23.00 | $22.86 | 104 |
| 2023-04-28 | 23.02 | $22.85 | — |
| 2023-04-27 | 23.02 | $22.66 | 100 |
| 2023-04-26 | 23.03 | $22.43 | 200 |
| 2023-04-25 | 23.05 | $22.68 | 110 |
| 2023-04-24 | 23.06 | $23.24 | 100 |
| 2023-04-21 | 23.02 | $23.26 | 107 |
| 2023-04-20 | 22.98 | $23.31 | 100 |
| 2023-04-19 | 22.94 | $23.36 | 400 |
| 2023-04-18 | 22.92 | $23.37 | 1028 |
| 2023-04-17 | 22.89 | $23.40 | 513 |
| 2023-04-14 | 22.83 | $23.15 | 108 |
| 2023-04-13 | 22.82 | $23.23 | 400 |
| 2023-04-12 | 22.78 | $22.98 | 101 |
| 2023-04-11 | 22.78 | $23.07 | 3502 |
| 2023-04-10 | 22.76 | $22.88 | 300 |
| 2023-04-06 | 22.77 | $22.61 | 2800 |
| 2023-04-05 | 22.82 | $22.68 | 3702 |
| 2023-04-04 | 22.90 | $22.79 | 700 |
| 2023-04-03 | 22.97 | $23.28 | 33600 |
| 2023-03-31 | 23.02 | $23.22 | 106314 |
| 2023-03-30 | 23.10 | $22.85 | 100 |
| 2023-03-29 | 23.19 | $22.90 | 1100 |
| 2023-03-28 | 23.27 | $22.75 | 100 |
| 2023-03-27 | 23.35 | $22.78 | 200 |
| 2023-03-24 | 23.43 | $22.48 | 400 |
| 2023-03-23 | 23.52 | $22.41 | 200 |
| 2023-03-22 | 23.62 | $22.56 | — |
| 2023-03-21 | 23.70 | $23.06 | 732 |
| 2023-03-20 | 23.75 | $22.66 | 400 |
| 2023-03-17 | 23.86 | $22.32 | 200 |
| 2023-03-16 | 23.99 | $22.88 | 3 |
| 2023-03-15 | 24.09 | $22.47 | 1800 |
| 2023-03-14 | 24.20 | $22.98 | 115 |
| 2023-03-13 | 24.29 | $22.61 | 322 |
| 2023-03-10 | 24.38 | $23.06 | 300 |
| 2023-03-09 | 24.44 | $23.72 | 300 |
| 2023-03-08 | 24.49 | $24.20 | 300 |
| 2023-03-07 | 24.52 | $24.15 | 100 |
| 2023-03-06 | 24.55 | $24.35 | 145 |
| 2023-03-03 | 24.58 | $24.81 | 231 |
| 2023-03-02 | 24.60 | $24.60 | 100 |
| 2023-03-01 | 24.60 | $24.53 | 100 |
| 2023-02-28 | 24.59 | $24.38 | 214 |
| 2023-02-27 | 24.56 | $24.37 | 100 |
| 2023-02-24 | 24.54 | $24.27 | 1307 |
| 2023-02-23 | 24.53 | $24.41 | 100 |
| 2023-02-22 | 24.51 | $24.16 | 440 |
| 2023-02-21 | 24.50 | $24.13 | — |
| 2023-02-17 | 24.48 | $24.84 | 1205 |
| 2023-02-16 | 24.43 | $24.81 | 810 |
| 2023-02-15 | 24.35 | $24.92 | 2700 |
| 2023-02-14 | 24.28 | $24.70 | 6000 |
| 2023-02-13 | 24.24 | $24.71 | 104 |
| 2023-02-10 | 24.20 | $24.44 | 100 |
| 2023-02-09 | 24.16 | $24.35 | 100 |
| 2023-02-08 | 24.11 | $24.57 | 1000 |
| 2023-02-07 | 24.04 | $24.91 | 1617 |
| 2023-02-06 | 23.94 | $24.67 | 2100 |
| 2023-02-03 | 23.86 | $25.02 | 600 |
| 2023-02-02 | 23.73 | $25.11 | — |
| 2023-02-01 | 23.60 | $24.68 | 200 |
| 2023-01-31 | 23.50 | $24.31 | 100 |
| 2023-01-30 | 23.41 | $23.81 | 1634 |
| 2023-01-27 | 23.36 | $24.06 | 400 |
| 2023-01-26 | 23.27 | $24.07 | 100 |
| 2023-01-25 | 23.20 | $23.95 | 219 |
| 2023-01-24 | 23.14 | $23.87 | 100 |
| 2023-01-23 | 23.09 | $23.88 | 602 |
| 2023-01-20 | 23.04 | $23.69 | 800 |
| 2023-01-19 | 22.99 | $23.34 | 100 |
| 2023-01-18 | 22.95 | $23.51 | 510 |
| 2023-01-17 | 22.91 | $23.81 | 1200 |
| 2023-01-13 | 22.86 | $23.87 | 1528 |
| 2023-01-12 | 22.84 | $23.71 | 700 |
| 2023-01-11 | 22.82 | $23.36 | 6900 |
| 2023-01-10 | 22.83 | $23.12 | 8546 |
| 2023-01-09 | 22.83 | $22.94 | 1900 |
| 2023-01-06 | 22.85 | $23.01 | 400 |
| 2023-01-05 | 22.87 | $22.45 | 2800 |
| 2023-01-04 | 22.92 | $22.65 | 56200 |
| 2023-01-03 | 22.96 | $22.50 | 210 |
| 2022-12-30 | 23.05 | $22.61 | 170 |
| 2022-12-29 | 23.12 | $22.71 | 1000 |
| 2022-12-28 | 23.20 | $22.29 | 200 |
| 2022-12-27 | 23.27 | $22.72 | 600 |
| 2022-12-23 | 23.32 | $22.77 | 200 |
| 2022-12-22 | 23.38 | $22.78 | 344 |
| 2022-12-21 | 23.44 | $23.05 | 400 |
| 2022-12-20 | 23.48 | $22.64 | 343 |
| 2022-12-19 | 23.53 | $22.49 | 107 |
| 2022-12-16 | 23.59 | $22.69 | 201 |
| 2022-12-15 | 23.62 | $22.84 | 100 |
| 2022-12-14 | 23.65 | $23.37 | 125 |
| 2022-12-13 | 23.67 | $23.48 | 100 |
| 2022-12-12 | 23.67 | $23.42 | 1700 |
| 2022-12-09 | 23.68 | $23.16 | 100 |
| 2022-12-08 | 23.71 | $23.43 | 100 |
| 2022-12-07 | 23.66 | $23.37 | 231 |
| 2022-12-06 | 23.65 | $23.35 | 100 |
| 2022-12-05 | 23.63 | $23.53 | 204 |
| 2022-12-02 | 23.60 | $24.24 | 509 |
| 2022-12-01 | 23.51 | $24.15 | 5500 |
| 2022-11-30 | 23.43 | $24.24 | 300 |
| 2022-11-29 | 23.39 | $23.77 | 400 |
| 2022-11-28 | 23.37 | $23.62 | 400 |
| 2022-11-25 | 23.35 | $24.01 | 122 |
| 2022-11-23 | 23.29 | $23.91 | 333 |
| 2022-11-22 | 23.24 | $23.95 | 218 |
| 2022-11-21 | 23.18 | $23.58 | 100 |
| 2022-11-18 | 23.12 | $23.59 | 100 |
| 2022-11-17 | 23.05 | $23.37 | 448 |
| 2022-11-16 | 22.96 | $23.42 | 342 |
| 2022-11-15 | 22.88 | $23.81 | 100 |
| 2022-11-14 | 22.79 | $23.50 | 500 |
| 2022-11-11 | 22.71 | $23.65 | 301 |
| 2022-11-10 | 22.59 | $23.67 | 100 |
| 2022-11-09 | 22.50 | $22.54 | 100 |
| 2022-11-08 | 22.44 | $23.05 | 500 |
| 2022-11-07 | 22.35 | $23.06 | 100 |
| 2022-11-04 | 22.27 | $22.79 | 137 |
| 2022-11-03 | 22.20 | $22.50 | 8048 |
| 2022-11-02 | 22.17 | $22.66 | 532 |
| 2022-11-01 | 22.14 | $23.36 | 5900 |
| 2022-10-31 | 22.07 | $23.28 | 419 |
| 2022-10-28 | 21.98 | $23.32 | 200 |
| 2022-10-27 | 21.85 | $22.85 | 10600 |
| 2022-10-26 | 21.75 | $22.89 | 200 |
| 2022-10-25 | 21.67 | $22.78 | 100 |
| 2022-10-24 | 21.56 | $22.32 | 1500 |
| 2022-10-21 | 21.47 | $22.13 | 100 |
| 2022-10-20 | 21.40 | $21.60 | — |
| 2022-10-19 | 21.39 | $21.81 | 300 |
| 2022-10-18 | 21.39 | $22.10 | 300 |
| 2022-10-17 | 21.39 | $21.87 | 3500 |
| 2022-10-14 | 21.41 | $21.29 | 100 |
| 2022-10-13 | 21.45 | $21.84 | 2400 |
| 2022-10-12 | 21.47 | $21.29 | 1200 |
| 2022-10-11 | 21.53 | $21.34 | 9405 |
| 2022-10-10 | 21.59 | $21.39 | 700 |
| 2022-10-07 | 21.69 | $21.37 | 13700 |
| 2022-10-06 | 21.77 | $21.90 | 1142 |
| 2022-10-05 | 21.81 | $21.98 | 5303 |
| 2022-10-04 | 21.84 | $22.07 | 13626 |
| 2022-10-03 | 21.85 | $21.38 | 75202 |
| 2022-09-30 | 21.91 | $20.80 | 105 |
| 2022-09-29 | 22.00 | $20.86 | 213 |
| 2022-09-28 | 22.10 | $21.24 | 134 |
| 2022-09-27 | 22.20 | $20.60 | 100 |
| 2022-09-26 | 22.35 | $20.54 | 800 |
| 2022-09-23 | 22.51 | $20.80 | 129 |
| 2022-09-22 | 22.70 | $21.40 | 100 |
| 2022-09-21 | 22.83 | $21.82 | 100 |
| 2022-09-20 | 22.95 | $22.05 | — |
| 2022-09-19 | 23.05 | $22.30 | 1900 |
| 2022-09-16 | 23.17 | $22.07 | 149 |
| 2022-09-15 | 23.31 | $22.28 | 100 |
| 2022-09-14 | 23.42 | $22.47 | 100 |
| 2022-09-13 | 23.54 | $22.49 | — |
| 2022-09-12 | 23.66 | $23.29 | 119 |
| 2022-09-09 | 23.73 | $23.04 | 448 |
| 2022-09-08 | 23.80 | $22.64 | 100 |
| 2022-09-07 | 23.88 | $22.58 | — |
| 2022-09-06 | 23.93 | $22.31 | 100 |
| 2022-09-02 | 24.02 | $22.52 | 11300 |
| 2022-09-01 | 24.09 | $22.69 | 342 |
| 2022-08-31 | 24.14 | $22.95 | 124 |
| 2022-08-30 | 24.19 | $23.12 | 200 |
| 2022-08-29 | 24.23 | $23.61 | 100 |
| 2022-08-26 | 24.25 | $23.82 | 110 |
| 2022-08-25 | 24.26 | $24.50 | 100 |
| 2022-08-24 | 24.23 | $24.14 | 102 |
| 2022-08-23 | 24.21 | $24.14 | 100 |
| 2022-08-22 | 24.16 | $24.11 | 410 |
| 2022-08-19 | 24.12 | $24.56 | 200 |
| 2022-08-18 | 24.04 | $24.87 | — |
| 2022-08-17 | 23.96 | $24.58 | 316 |
| 2022-08-16 | 23.89 | $24.87 | 1600 |
| 2022-08-15 | 23.79 | $24.79 | 100 |
| 2022-08-12 | 23.66 | $24.76 | 300 |
| 2022-08-11 | 23.53 | $24.41 | 100 |
| 2022-08-10 | 23.40 | $24.22 | 108 |
| 2022-08-09 | 23.29 | $23.62 | — |
| 2022-08-08 | 23.20 | $24.05 | 100 |
| 2022-08-05 | 23.10 | $23.90 | 100 |
| 2022-08-04 | 23.02 | $23.78 | 100 |
| 2022-08-03 | 22.94 | $23.98 | 100 |
| 2022-08-02 | 22.82 | $23.86 | 100 |
| 2022-08-01 | 22.72 | $24.07 | 100 |
| 2022-07-29 | 22.61 | $24.07 | 102 |
| 2022-07-28 | 22.50 | $23.86 | — |
| 2022-07-27 | 22.40 | $23.65 | 205 |
| 2022-07-26 | 22.32 | $23.20 | 200 |
| 2022-07-25 | 22.28 | $23.21 | 100 |
| 2022-07-22 | 22.23 | $22.99 | 200 |
| 2022-07-21 | 22.16 | $23.23 | — |
| 2022-07-20 | 22.08 | $23.20 | 200 |
| 2022-07-19 | 22.01 | $22.95 | — |
| 2022-07-18 | 21.93 | $22.19 | — |
| 2022-07-15 | 21.89 | $22.20 | 611 |
| 2022-07-14 | 21.91 | $21.78 | 400 |
| 2022-07-13 | 21.93 | $21.96 | 400 |
| 2022-07-12 | 21.94 | $21.93 | 1100 |
| 2022-07-11 | 22.01 | $21.98 | 100 |
| 2022-07-08 | 22.10 | $22.22 | 106 |
| 2022-07-07 | 22.22 | $22.18 | 100 |
| 2022-07-06 | 22.36 | $21.70 | 203 |
| 2022-07-05 | 22.50 | $21.82 | 205 |
| 2022-07-01 | 22.63 | $21.95 | 100 |
| 2022-06-30 | 22.77 | $21.72 | 3126 |
| 2022-06-29 | 22.89 | $21.88 | 7500 |
| 2022-06-28 | 23.00 | $22.13 | 107 |
| 2022-06-27 | 23.12 | $22.46 | 100 |
| 2022-06-24 | 23.19 | $22.15 | 700 |
| 2022-06-23 | 23.26 | $21.61 | 100 |
| 2022-06-22 | 23.32 | $21.62 | 103 |
| 2022-06-21 | 23.40 | $21.78 | 400 |
| 2022-06-17 | 23.46 | $21.43 | 116 |
| 2022-06-16 | 23.54 | $21.33 | 100 |
| 2022-06-15 | 23.62 | $22.48 | 113 |
| 2022-06-14 | 23.69 | $22.26 | 228 |
| 2022-06-13 | 23.75 | $22.21 | 1100 |
| 2022-06-10 | 23.80 | $23.31 | 300 |
| 2022-06-09 | 23.77 | $23.85 | 200 |
| 2022-06-08 | 23.70 | $24.43 | 100 |
| 2022-06-07 | 23.63 | $24.99 | — |
| 2022-06-06 | 23.53 | $24.63 | — |
| 2022-06-03 | 23.48 | $24.45 | 100 |
| 2022-06-02 | 23.46 | $24.60 | 100 |
| 2022-06-01 | 23.47 | $24.15 | 100 |
| 2022-05-31 | 23.48 | $24.17 | 1641 |
| 2022-05-27 | 23.46 | $24.44 | 109 |
| 2022-05-26 | 23.43 | $23.91 | 200 |
| 2022-05-25 | 23.45 | $23.45 | 100 |
| 2022-05-24 | 23.47 | $22.88 | 5200 |
| 2022-05-23 | 23.52 | $23.19 | 102 |
| 2022-05-20 | 23.59 | $22.95 | 132 |
| 2022-05-19 | 23.67 | $23.07 | — |
| 2022-05-18 | 23.78 | $23.02 | — |
| 2022-05-17 | 23.92 | $23.93 | 522 |
| 2022-05-16 | 24.00 | $23.27 | 100 |
| 2022-05-13 | 24.09 | $23.29 | 135 |
| 2022-05-12 | 24.19 | $22.74 | 112 |
| 2022-05-11 | 24.32 | $22.53 | 1000 |
| 2022-05-10 | 24.44 | $22.92 | 1500 |
| 2022-05-09 | 24.52 | $22.96 | 1200 |
| 2022-05-06 | 24.62 | $23.68 | 300 |
| 2022-05-05 | 24.68 | $23.99 | — |
| 2022-05-04 | 24.73 | $24.88 | 106 |
| 2022-05-03 | 24.74 | $24.27 | 2206 |
| 2022-05-02 | 24.81 | $23.91 | 106 |
| 2022-04-29 | 24.91 | $23.67 | 100 |
| 2022-04-28 | 25.01 | $24.33 | — |
| 2022-04-27 | 25.10 | $23.89 | 500 |
| 2022-04-26 | 25.23 | $23.93 | 100 |
| 2022-04-25 | 25.33 | $24.59 | 727 |
| 2022-04-22 | 25.41 | $24.50 | — |
| 2022-04-21 | 25.48 | $25.25 | 100 |
| 2022-04-20 | 25.51 | $25.84 | 100 |
| 2022-04-19 | 25.53 | $25.60 | 632 |
| 2022-04-18 | 25.56 | $25.09 | 200 |
| 2022-04-14 | 25.62 | $25.15 | 132 |
| 2022-04-13 | 25.67 | $25.35 | 100 |
| 2022-04-12 | 25.69 | $24.91 | 114 |
| 2022-04-11 | 25.70 | $24.70 | 100 |
| 2022-04-08 | 25.70 | $24.89 | 100 |
| 2022-04-07 | 25.70 | $24.94 | — |
| 2022-04-06 | 25.72 | $24.85 | 113 |
| 2022-04-05 | 25.74 | $25.16 | 100 |
| 2022-04-04 | 25.72 | $25.71 | 900 |
| 2022-04-01 | 25.67 | $25.88 | 903 |
| 2022-03-31 | 25.64 | $25.66 | 308 |
| 2022-03-30 | 25.65 | $26.05 | 101 |
| 2022-03-29 | 25.64 | $26.53 | 100 |
| 2022-03-28 | 25.57 | $25.97 | 100 |
| 2022-03-25 | 25.55 | $26.07 | 113 |
| 2022-03-24 | 25.52 | $25.99 | 100 |
| 2022-03-23 | 25.46 | $25.81 | 1933 |
| 2022-03-22 | 25.38 | $26.27 | 100 |
| 2022-03-21 | 25.31 | $26.17 | 200 |
| 2022-03-18 | 25.25 | $26.34 | 300 |
| 2022-03-17 | 25.19 | $26.12 | — |
| 2022-03-16 | 25.17 | $25.75 | 100 |
| 2022-03-15 | 25.17 | $25.07 | — |
| 2022-03-14 | 25.18 | $24.71 | 15900 |
| 2022-03-11 | 25.20 | $25.03 | 209 |
| 2022-03-10 | 25.22 | $25.28 | 600 |
| 2022-03-09 | 25.24 | $25.23 | 1000 |
| 2022-03-08 | 25.25 | $24.71 | 100 |
| 2022-03-07 | 25.26 | $24.72 | 2832 |
| 2022-03-04 | 25.27 | $25.41 | 104 |
| 2022-03-03 | 25.24 | $25.72 | 108 |
| 2022-03-02 | 25.21 | $25.89 | 100 |
| 2022-03-01 | 25.18 | $25.15 | — |
| 2022-02-28 | 25.17 | $25.57 | — |
| 2022-02-25 | 25.11 | $25.45 | 702 |
| 2022-02-24 | 25.03 | $24.81 | 1227 |
| 2022-02-23 | 25.01 | $24.26 | 300 |
| 2022-02-22 | 25.03 | $24.71 | 313 |
| 2022-02-18 | 25.05 | $25.03 | 402 |
| 2022-02-17 | 25.03 | $25.18 | 900 |
| 2022-02-16 | 25.01 | $25.78 | 1217 |
| 2022-02-15 | 25.00 | $25.74 | 100 |
| 2022-02-14 | 25.00 | $25.12 | — |
| 2022-02-11 | 25.08 | $25.25 | 201 |
| 2022-02-10 | 25.15 | $25.38 | 2400 |
| 2022-02-09 | 25.22 | $25.75 | 404 |
| 2022-02-08 | 25.28 | $25.41 | 535 |
| 2022-02-07 | 25.34 | $24.87 | — |
| 2022-02-04 | 25.44 | $24.83 | 103 |
| 2022-02-03 | 25.56 | $24.82 | 1002 |
| 2022-02-02 | 25.68 | $25.22 | 2700 |
| 2022-02-01 | 25.81 | $25.30 | 300 |
| 2022-01-31 | 25.94 | $24.97 | 100 |
| 2022-01-28 | 26.08 | $24.31 | 100 |
| 2022-01-27 | 26.25 | $23.93 | 100 |
| 2022-01-26 | 26.45 | $24.34 | 111 |
| 2022-01-25 | 26.61 | $24.71 | 100 |
| 2022-01-24 | 26.77 | $25.09 | 723 |
| 2022-01-21 | 26.88 | $24.56 | 400 |
| 2022-01-20 | 27.01 | $24.88 | 602 |
| 2022-01-19 | 27.11 | $25.42 | 1504 |
| 2022-01-18 | 27.15 | $25.87 | 100 |
| 2022-01-14 | 27.19 | $26.61 | 300 |
| 2022-01-13 | 27.18 | $26.66 | 241 |
| 2022-01-12 | 27.20 | $26.81 | 300 |
| 2022-01-11 | 27.18 | $26.94 | 510 |
| 2022-01-10 | 27.17 | $26.73 | 136 |
| 2022-01-07 | 27.18 | $26.86 | 2949 |
| 2022-01-06 | 27.19 | $27.19 | 400 |
| 2022-01-05 | 27.21 | $27.12 | 120 |
| 2022-01-04 | 27.22 | $27.95 | 133 |
| 2022-01-03 | 27.17 | $27.89 | 3500 |
| 2021-12-31 | 27.09 | $27.77 | 126 |
| 2021-12-30 | 27.05 | $27.75 | 100 |
| 2021-12-29 | 26.97 | $27.82 | 300 |
| 2021-12-28 | 26.92 | $27.64 | 733 |
| 2021-12-27 | 26.90 | $27.79 | — |
| 2021-12-23 | 26.88 | $27.33 | — |
| 2021-12-22 | 26.92 | $27.23 | 332 |
| 2021-12-21 | 26.98 | $26.90 | 200 |
| 2021-12-20 | 27.06 | $26.19 | 1500 |
| 2021-12-17 | 27.17 | $26.58 | 113 |
| 2021-12-16 | 27.27 | $26.48 | 2400 |
| 2021-12-15 | 27.38 | $26.97 | 5327 |
| 2021-12-14 | 27.47 | $26.45 | — |
| 2021-12-13 | 27.59 | $26.67 | 646 |
| 2021-12-10 | 27.70 | $27.07 | 200 |
| 2021-12-09 | 27.78 | $27.10 | 401 |
| 2021-12-08 | 27.85 | $27.53 | 300 |
| 2021-12-07 | 27.92 | $27.34 | — |
| 2021-12-06 | 27.99 | $26.84 | — |
| 2021-12-03 | 28.09 | $26.39 | — |
| 2021-12-02 | 28.19 | $26.88 | — |
| 2021-12-01 | 28.27 | $26.27 | 300 |
| 2021-11-30 | 28.34 | $26.74 | 1212 |
| 2021-11-29 | 28.39 | $27.25 | 100 |
| 2021-11-26 | 28.38 | $27.30 | 310 |
| 2021-11-24 | 28.36 | $28.30 | — |
| 2021-11-23 | 28.28 | $28.37 | 940 |
| 2021-11-22 | 28.21 | $28.42 | — |
| 2021-11-19 | 28.15 | $28.38 | 130 |
| 2021-11-18 | 28.09 | $28.60 | 100 |
| 2021-11-17 | 28.01 | $28.68 | 300 |
| 2021-11-16 | 27.92 | $28.91 | 101 |
| 2021-11-15 | 27.82 | $28.79 | 2204 |
| 2021-11-12 | 27.71 | $28.83 | 311 |
| 2021-11-11 | 27.60 | $28.77 | 500 |
| 2021-11-10 | 27.50 | $28.46 | 301 |
| 2021-11-09 | 27.39 | $28.83 | 645 |
| 2021-11-08 | 27.27 | $28.83 | 3700 |
| 2021-11-05 | 27.14 | $28.81 | 16029 |
| 2021-11-04 | 27.02 | $28.45 | 100 |
| 2021-11-03 | 26.93 | $28.39 | 5100 |
| 2021-11-02 | 26.82 | $27.70 | 1131 |
| 2021-11-01 | 26.75 | $27.72 | 100 |
| 2021-10-29 | 26.66 | $27.06 | — |
| 2021-10-28 | 26.62 | $26.99 | 103 |
| 2021-10-27 | 26.57 | $26.51 | 502 |
| 2021-10-26 | 26.55 | $27.08 | 600 |
| 2021-10-25 | 26.51 | $27.28 | 1200 |
| 2021-10-22 | 26.48 | $27.04 | — |
| 2021-10-21 | 26.45 | $27.05 | — |
| 2021-10-20 | 26.42 | $26.93 | 800 |
| 2021-10-19 | 26.37 | $26.78 | 100 |
| 2021-10-18 | 26.32 | $26.74 | 600 |
| 2021-10-15 | 26.26 | $26.64 | 100 |
| 2021-10-14 | 26.24 | $26.64 | — |
| 2021-10-13 | 26.22 | $26.36 | 100 |
| 2021-10-12 | 26.21 | $26.33 | 4930 |
| 2021-10-11 | 26.19 | $26.25 | 200 |
| 2021-10-08 | 26.19 | $26.40 | — |
| 2021-10-07 | 26.18 | $26.61 | 935 |
| 2021-10-06 | 26.17 | $26.19 | 100 |
| 2021-10-05 | 26.18 | $26.30 | 1000 |
| 2021-10-04 | 26.19 | $26.09 | 100 |
| 2021-10-01 | 26.23 | $26.27 | 634 |
| 2021-09-30 | 26.27 | $25.88 | 600 |
| 2021-09-29 | 26.31 | $26.15 | — |
| 2021-09-28 | 26.34 | $26.18 | 334 |
| 2021-09-27 | 26.37 | $26.73 | 329 |
| 2021-09-24 | 26.37 | $26.39 | 1200 |
| 2021-09-23 | 26.36 | $26.44 | 633 |
| 2021-09-22 | 26.35 | $26.06 | 100 |
| 2021-09-21 | 26.36 | $25.69 | 2213 |
| 2021-09-20 | 26.38 | $25.63 | 1844 |
| 2021-09-17 | 26.38 | $26.22 | — |
| 2021-09-16 | 26.33 | $26.20 | 600 |
| 2021-09-15 | 26.30 | $26.22 | 600 |
| 2021-09-14 | 26.28 | $25.91 | — |
| 2021-09-13 | 26.29 | $26.19 | 600 |
| 2021-09-10 | 26.30 | $26.17 | 1800 |
| 2021-09-09 | 26.32 | $26.41 | 100 |
| 2021-09-08 | 26.33 | $26.40 | 100 |
| 2021-09-07 | 26.33 | $26.61 | 200 |
| 2021-09-03 | 26.31 | $26.86 | 137 |
| 2021-09-02 | 26.28 | $26.96 | 700 |
| 2021-09-01 | 26.24 | $26.84 | 1836 |
| 2021-08-31 | 26.19 | $26.70 | 600 |
| 2021-08-30 | 26.16 | $26.71 | 1200 |
| 2021-08-27 | 26.12 | $26.78 | 111 |
| 2021-08-26 | 26.08 | $26.11 | 1937 |
| 2021-08-25 | 26.08 | $26.37 | 100 |
| 2021-08-24 | 26.05 | $26.21 | 600 |
| 2021-08-23 | 26.01 | $26.03 | 6500 |
| 2021-08-20 | 25.99 | $25.67 | 1700 |
| 2021-08-19 | 25.99 | $25.27 | 1700 |
| 2021-08-18 | 26.00 | $25.61 | 1800 |
| 2021-08-17 | 26.01 | $25.80 | 400 |
| 2021-08-16 | 25.99 | $26.17 | 600 |
| 2021-08-13 | 25.92 | $26.29 | 301 |
| 2021-08-12 | 25.86 | $26.57 | 2700 |
| 2021-08-11 | 25.79 | $26.58 | 1900 |
| 2021-08-10 | 25.74 | $26.41 | 647 |
| 2021-08-09 | 25.72 | $26.28 | 3100 |
| 2021-08-06 | 25.72 | $26.33 | 800 |
| 2021-08-05 | 25.72 | $26.13 | 800 |
| 2021-08-04 | 25.70 | $25.84 | — |
| 2021-08-03 | 25.71 | $26.08 | — |
| 2021-08-02 | 25.71 | $25.85 | 800 |
| 2021-07-30 | 25.74 | $25.95 | 416 |
| 2021-07-29 | 25.78 | $26.06 | 100 |
| 2021-07-28 | 25.81 | $25.77 | 100 |
| 2021-07-27 | 25.85 | $25.47 | 100 |
| 2021-07-26 | 25.90 | $25.70 | 100 |
| 2021-07-23 | 25.96 | $25.70 | 104 |
| 2021-07-22 | 26.00 | $25.46 | — |
| 2021-07-21 | 26.04 | $25.79 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.88
2026-07-17
Close Price
$39.99
Vol: 7300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.64
Average
27.79
Maximum
39.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.88 | $39.99 | 7300 |
| 2026-07-16 | 39.86 | $40.00 | 7117 |
| 2026-07-15 | 39.85 | $40.07 | 15018 |
| 2026-07-14 | 39.83 | $40.08 | 4700 |
| 2026-07-13 | 39.80 | $39.97 | 4809 |
| 2026-07-10 | 39.78 | $40.27 | 7640 |
| 2026-07-09 | 39.73 | $40.40 | 13200 |
| 2026-07-08 | 39.66 | $39.72 | 17916 |
| 2026-07-07 | 39.66 | $39.93 | 8004 |
| 2026-07-06 | 39.63 | $40.37 | 4806 |
| 2026-07-02 | 39.55 | $40.19 | 15327 |
| 2026-07-01 | 39.48 | $40.88 | 12949 |
| 2026-06-30 | 39.33 | $41.10 | 31430 |
| 2026-06-29 | 39.15 | $40.70 | 19626 |
| 2026-06-26 | 38.98 | $40.40 | 19409 |
| 2026-06-25 | 38.83 | $40.03 | 29400 |
| 2026-06-24 | 38.71 | $39.78 | 60200 |
| 2026-06-23 | 38.60 | $39.58 | 8900 |
| 2026-06-22 | 38.49 | $39.81 | 10710 |
| 2026-06-18 | 38.35 | $39.44 | 14013 |
| 2026-06-17 | 38.24 | $38.73 | 8804 |
| 2026-06-16 | 38.19 | $39.05 | 4023 |
| 2026-06-15 | 38.10 | $39.34 | 10242 |
| 2026-06-12 | 37.97 | $39.38 | 13802 |
| 2026-06-11 | 37.82 | $38.96 | 16530 |
| 2026-06-10 | 37.70 | $37.80 | 17400 |
| 2026-06-09 | 37.69 | $38.08 | 18938 |
| 2026-06-08 | 37.64 | $37.78 | 13322 |
| 2026-06-05 | 37.63 | $37.44 | 8000 |
| 2026-06-04 | 37.65 | $38.48 | 13500 |
| 2026-06-03 | 37.56 | $37.98 | 5000 |
| 2026-06-02 | 37.52 | $38.36 | 11315 |
| 2026-06-01 | 37.43 | $37.96 | 27600 |
| 2026-05-29 | 37.37 | $37.85 | 32838 |
| 2026-05-28 | 37.32 | $38.31 | 23625 |
| 2026-05-27 | 37.22 | $38.44 | 13911 |
| 2026-05-26 | 37.09 | $38.55 | 14300 |
| 2026-05-22 | 36.94 | $37.80 | 10500 |
| 2026-05-21 | 36.85 | $37.50 | 20303 |
| 2026-05-20 | 36.78 | $37.27 | 22000 |
| 2026-05-19 | 36.73 | $36.33 | 7600 |
| 2026-05-18 | 36.77 | $36.64 | 10100 |
| 2026-05-15 | 36.78 | $36.73 | 7115 |
| 2026-05-14 | 36.79 | $37.54 | 17500 |
| 2026-05-13 | 36.71 | $37.41 | 10100 |
| 2026-05-12 | 36.64 | $37.47 | 5600 |
| 2026-05-11 | 36.55 | $37.80 | 13533 |
| 2026-05-08 | 36.42 | $37.70 | 13300 |
| 2026-05-07 | 36.28 | $37.33 | 13700 |
| 2026-05-06 | 36.17 | $37.90 | 14025 |
| 2026-05-05 | 35.99 | $37.50 | 18241 |
| 2026-05-04 | 35.83 | $36.77 | 18500 |
| 2026-05-01 | 35.73 | $37.10 | 6745 |
| 2026-04-30 | 35.59 | $36.90 | 15410 |
| 2026-04-29 | 35.45 | $36.14 | 13830 |
| 2026-04-28 | 35.38 | $36.36 | 13447 |
| 2026-04-27 | 35.28 | $36.67 | 15900 |
| 2026-04-24 | 35.13 | $36.66 | 55100 |
| 2026-04-23 | 34.97 | $36.32 | 27300 |
| 2026-04-22 | 34.83 | $36.39 | 16800 |
| 2026-04-21 | 34.66 | $36.13 | 8448 |
| 2026-04-20 | 34.51 | $36.38 | 10215 |
| 2026-04-17 | 34.31 | $36.17 | 5300 |
| 2026-04-16 | 34.11 | $35.38 | 8800 |
| 2026-04-15 | 33.98 | $35.38 | 10500 |
| 2026-04-14 | 33.83 | $35.41 | 6147 |
| 2026-04-13 | 33.67 | $35.03 | 4700 |
| 2026-04-10 | 33.52 | $34.56 | 5900 |
| 2026-04-09 | 33.41 | $34.75 | 34925 |
| 2026-04-08 | 33.27 | $34.51 | 7700 |
| 2026-04-07 | 33.14 | $33.50 | 7900 |
| 2026-04-06 | 33.10 | $33.45 | 6913 |
| 2026-04-02 | 33.07 | $33.35 | 18100 |
| 2026-04-01 | 33.04 | $33.17 | 38600 |
| 2026-03-31 | 33.02 | $32.86 | 22737 |
| 2026-03-30 | 33.04 | $31.84 | 15600 |
| 2026-03-27 | 33.17 | $32.31 | 29200 |
| 2026-03-26 | 33.26 | $32.81 | 15600 |
| 2026-03-25 | 33.31 | $33.52 | 8500 |
| 2026-03-24 | 33.28 | $33.18 | 16001 |
| 2026-03-23 | 33.29 | $32.87 | 17541 |
| 2026-03-20 | 33.34 | $32.03 | 83733 |
| 2026-03-19 | 33.48 | $32.79 | 9700 |
| 2026-03-18 | 33.55 | $32.54 | 12000 |
| 2026-03-17 | 33.65 | $32.95 | 18336 |
| 2026-03-16 | 33.73 | $32.72 | 13848 |
| 2026-03-13 | 33.83 | $32.32 | 53300 |
| 2026-03-12 | 33.99 | $32.46 | 8119 |
| 2026-03-11 | 34.15 | $33.19 | 14700 |
| 2026-03-10 | 34.26 | $33.30 | 5200 |
| 2026-03-09 | 34.36 | $33.39 | 25148 |
| 2026-03-06 | 34.46 | $33.06 | 3700 |
| 2026-03-05 | 34.61 | $33.88 | 7339 |
| 2026-03-04 | 34.68 | $34.67 | 10300 |
| 2026-03-03 | 34.68 | $34.27 | 42500 |
| 2026-03-02 | 34.73 | $34.94 | 10700 |
| 2026-02-27 | 34.70 | $34.59 | 58300 |
| 2026-02-26 | 34.72 | $35.25 | 15712 |
| 2026-02-25 | 34.66 | $35.03 | 22617 |
| 2026-02-24 | 34.62 | $34.67 | 13743 |
| 2026-02-23 | 34.62 | $34.27 | 35341 |
| 2026-02-20 | 34.65 | $34.91 | 5140 |
| 2026-02-19 | 34.63 | $34.89 | 4400 |
| 2026-02-18 | 34.60 | $34.85 | 8105 |
| 2026-02-17 | 34.57 | $34.73 | 16904 |
| 2026-02-13 | 34.55 | $34.71 | 19818 |
| 2026-02-12 | 34.54 | $34.27 | 9401 |
| 2026-02-11 | 34.57 | $34.95 | 11200 |
| 2026-02-10 | 34.53 | $35.05 | 13400 |
| 2026-02-09 | 34.47 | $35.09 | 13600 |
| 2026-02-06 | 34.40 | $35.09 | 13600 |
| 2026-02-05 | 34.33 | $34.02 | 46700 |
| 2026-02-04 | 34.37 | $34.31 | 37905 |
| 2026-02-03 | 34.37 | $34.68 | 15917 |
| 2026-02-02 | 34.34 | $34.87 | 26900 |
| 2026-01-30 | 34.28 | $34.32 | 21028 |
| 2026-01-29 | 34.28 | $34.63 | 24100 |
| 2026-01-28 | 34.24 | $34.46 | 96700 |
| 2026-01-27 | 34.22 | $34.56 | 15400 |
| 2026-01-26 | 34.18 | $34.68 | 7522 |
| 2026-01-23 | 34.13 | $34.60 | 13800 |
| 2026-01-22 | 34.08 | $35.13 | 11117 |
| 2026-01-21 | 33.97 | $34.93 | 9500 |
| 2026-01-20 | 33.87 | $34.25 | 4300 |
| 2026-01-16 | 33.83 | $34.52 | 9627 |
| 2026-01-15 | 33.76 | $34.67 | 7302 |
| 2026-01-14 | 33.66 | $34.22 | 19313 |
| 2026-01-13 | 33.60 | $34.18 | 7745 |
| 2026-01-12 | 33.54 | $34.26 | 9900 |
| 2026-01-09 | 33.47 | $34.13 | 54300 |
| 2026-01-08 | 33.40 | $33.91 | 3616 |
| 2026-01-07 | 33.34 | $33.77 | 16026 |
| 2026-01-06 | 33.30 | $33.85 | 36138 |
| 2026-01-05 | 33.24 | $33.50 | 17833 |
| 2026-01-02 | 33.21 | $32.97 | 35000 |
| 2025-12-31 | 33.24 | $32.88 | 2400 |
| 2025-12-30 | 33.28 | $33.23 | 3600 |
| 2025-12-29 | 33.28 | $33.45 | 13600 |
| 2025-12-26 | 33.26 | $33.65 | 12700 |
| 2025-12-24 | 33.22 | $33.71 | 6000 |
| 2025-12-23 | 33.17 | $33.61 | 7800 |
| 2025-12-22 | 33.12 | $33.79 | 4505 |
| 2025-12-19 | 33.05 | $33.57 | 3126 |
| 2025-12-18 | 33.00 | $33.34 | 10835 |
| 2025-12-17 | 32.96 | $33.06 | 7822 |
| 2025-12-16 | 32.95 | $33.32 | 4400 |
| 2025-12-15 | 32.91 | $33.45 | 7300 |
| 2025-12-12 | 32.86 | $33.57 | 3700 |
| 2025-12-11 | 32.78 | $33.98 | 3335 |
| 2025-12-10 | 32.66 | $33.64 | 3800 |
| 2025-12-09 | 32.55 | $33.15 | 395400 |
| 2025-12-08 | 32.49 | $32.98 | 5913 |
| 2025-12-05 | 32.44 | $33.07 | 2700 |
| 2025-12-04 | 32.37 | $33.11 | 6300 |
| 2025-12-03 | 32.29 | $33.07 | 5932 |
| 2025-12-02 | 32.21 | $32.71 | 153518 |
| 2025-12-01 | 32.16 | $32.69 | 10100 |
| 2025-11-28 | 32.10 | $32.96 | 3700 |
| 2025-11-26 | 32.01 | $32.95 | 16241 |
| 2025-11-25 | 31.92 | $32.76 | 13306 |
| 2025-11-24 | 31.83 | $32.09 | 6200 |
| 2025-11-21 | 31.80 | $31.62 | 21000 |
| 2025-11-20 | 31.82 | $30.74 | 14200 |
| 2025-11-19 | 31.93 | $31.29 | 10400 |
| 2025-11-18 | 32.00 | $31.28 | 22028 |
| 2025-11-17 | 32.08 | $31.18 | 21200 |
| 2025-11-14 | 32.17 | $31.75 | 2913 |
| 2025-11-13 | 32.21 | $31.74 | 6000 |
| 2025-11-12 | 32.26 | $32.49 | 154100 |
| 2025-11-11 | 32.24 | $32.42 | 9414 |
| 2025-11-10 | 32.22 | $32.41 | 5300 |
| 2025-11-07 | 32.20 | $32.06 | 12900 |
| 2025-11-06 | 32.22 | $31.96 | 49502 |
| 2025-11-05 | 32.24 | $32.47 | 21500 |
| 2025-11-04 | 32.22 | $31.90 | 22600 |
| 2025-11-03 | 32.25 | $32.08 | 27600 |
| 2025-10-31 | 32.27 | $31.92 | 23830 |
| 2025-10-30 | 32.31 | $31.97 | 19900 |
| 2025-10-29 | 32.34 | $32.20 | 18700 |
| 2025-10-28 | 32.36 | $32.60 | 14200 |
| 2025-10-27 | 32.33 | $32.82 | 6815 |
| 2025-10-24 | 32.28 | $32.82 | 20632 |
| 2025-10-23 | 32.22 | $32.52 | 9547 |
| 2025-10-22 | 32.19 | $32.07 | 15500 |
| 2025-10-21 | 32.20 | $32.26 | 11400 |
| 2025-10-20 | 32.20 | $32.19 | 13400 |
| 2025-10-17 | 32.20 | $31.70 | 5000 |
| 2025-10-16 | 32.25 | $31.77 | 37209 |
| 2025-10-15 | 32.30 | $32.24 | 64727 |
| 2025-10-14 | 32.31 | $32.08 | 16604 |
| 2025-10-13 | 32.33 | $31.64 | 8846 |
| 2025-10-10 | 32.41 | $31.12 | 13700 |
| 2025-10-09 | 32.54 | $32.12 | 13715 |
| 2025-10-08 | 32.59 | $32.42 | 173100 |
| 2025-10-07 | 32.61 | $32.20 | 8400 |
| 2025-10-06 | 32.65 | $32.63 | 47949 |
| 2025-10-03 | 32.65 | $32.65 | 2520 |
| 2025-10-02 | 32.65 | $32.60 | 6628 |
| 2025-10-01 | 32.65 | $32.68 | 8300 |
| 2025-09-30 | 32.65 | $32.71 | 7500 |
| 2025-09-29 | 32.65 | $32.74 | 6600 |
| 2025-09-26 | 32.64 | $32.80 | 6333 |
| 2025-09-25 | 32.62 | $32.45 | 5700 |
| 2025-09-24 | 32.64 | $32.73 | 7600 |
| 2025-09-23 | 32.63 | $33.08 | 14100 |
| 2025-09-22 | 32.58 | $33.21 | 13300 |
| 2025-09-19 | 32.51 | $33.02 | 4035 |
| 2025-09-18 | 32.46 | $33.45 | 7340 |
| 2025-09-17 | 32.36 | $32.76 | 4920 |
| 2025-09-16 | 32.31 | $32.75 | 7825 |
| 2025-09-15 | 32.27 | $32.89 | 4632 |
| 2025-09-12 | 32.20 | $32.81 | 16122 |
| 2025-09-11 | 32.14 | $33.14 | 13700 |
| 2025-09-10 | 32.03 | $32.49 | 3500 |
| 2025-09-09 | 31.98 | $32.60 | 20247 |
| 2025-09-08 | 31.92 | $32.83 | 10714 |
| 2025-09-05 | 31.82 | $32.75 | 7545 |
| 2025-09-04 | 31.72 | $32.63 | 3630 |
| 2025-09-03 | 31.63 | $32.22 | 4345 |
| 2025-09-02 | 31.57 | $32.19 | 7934 |
| 2025-08-29 | 31.50 | $32.34 | 6910 |
| 2025-08-28 | 31.41 | $32.46 | 25200 |
| 2025-08-27 | 31.30 | $32.48 | 115900 |
| 2025-08-26 | 31.18 | $32.20 | 5100 |
| 2025-08-25 | 31.07 | $32.07 | 3900 |
| 2025-08-22 | 30.97 | $32.33 | 11700 |
| 2025-08-21 | 30.82 | $31.25 | 4300 |
| 2025-08-20 | 30.78 | $31.21 | 13910 |
| 2025-08-19 | 30.73 | $31.25 | 33700 |
| 2025-08-18 | 30.68 | $31.38 | 4700 |
| 2025-08-15 | 30.60 | $31.20 | 6536 |
| 2025-08-14 | 30.54 | $31.43 | 3600 |
| 2025-08-13 | 30.45 | $31.83 | 2900 |
| 2025-08-12 | 30.30 | $31.29 | 3549 |
| 2025-08-11 | 30.20 | $30.46 | 22000 |
| 2025-08-08 | 30.17 | $30.35 | 4100 |
| 2025-08-07 | 30.15 | $30.17 | 11100 |
| 2025-08-06 | 30.15 | $30.21 | 4213 |
| 2025-08-05 | 30.14 | $30.28 | 1200 |
| 2025-08-04 | 30.13 | $30.19 | 8700 |
| 2025-08-01 | 30.12 | $29.62 | 4245 |
| 2025-07-31 | 30.17 | $30.09 | 2118 |
| 2025-07-30 | 30.18 | $30.26 | 6500 |
| 2025-07-29 | 30.17 | $30.37 | 5700 |
| 2025-07-28 | 30.15 | $30.36 | 15700 |
| 2025-07-25 | 30.13 | $30.34 | 5600 |
| 2025-07-24 | 30.11 | $30.20 | 2206 |
| 2025-07-23 | 30.10 | $30.63 | 7200 |
| 2025-07-22 | 30.04 | $30.26 | 5149 |
| 2025-07-21 | 30.02 | $29.93 | 4008 |
| 2025-07-18 | 30.02 | $30.04 | 4400 |
| 2025-07-17 | 30.02 | $30.32 | 3600 |
| 2025-07-16 | 29.99 | $29.98 | 9200 |
| 2025-07-15 | 29.99 | $29.87 | 41820 |
| 2025-07-14 | 30.01 | $30.45 | 41400 |
| 2025-07-11 | 29.96 | $30.21 | 12800 |
| 2025-07-10 | 29.93 | $30.60 | 46800 |
| 2025-07-09 | 29.86 | $30.55 | 15011 |
| 2025-07-08 | 29.79 | $30.39 | 8400 |
| 2025-07-07 | 29.73 | $30.30 | 6930 |
| 2025-07-03 | 29.67 | $30.74 | 4400 |
| 2025-07-02 | 29.55 | $30.52 | 18121 |
| 2025-07-01 | 29.45 | $30.14 | 7047 |
| 2025-06-30 | 29.38 | $29.88 | 15018 |
| 2025-06-27 | 29.33 | $29.86 | 5900 |
| 2025-06-26 | 29.27 | $29.78 | 20300 |
| 2025-06-25 | 29.22 | $29.39 | 3400 |
| 2025-06-24 | 29.20 | $29.68 | 4646 |
| 2025-06-23 | 29.15 | $29.38 | 16526 |
| 2025-06-20 | 29.12 | $29.00 | 2420 |
| 2025-06-18 | 29.14 | $29.06 | 6148 |
| 2025-06-17 | 29.14 | $29.01 | 5600 |
| 2025-06-16 | 29.16 | $29.27 | 10832 |
| 2025-06-13 | 29.15 | $28.93 | 2046 |
| 2025-06-12 | 29.17 | $29.47 | 11010 |
| 2025-06-11 | 29.14 | $29.61 | 6100 |
| 2025-06-10 | 29.09 | $29.70 | 2700 |
| 2025-06-09 | 29.02 | $29.67 | 41700 |
| 2025-06-06 | 28.95 | $29.58 | 10419 |
| 2025-06-05 | 28.89 | $29.21 | 25902 |
| 2025-06-04 | 28.85 | $29.21 | 6100 |
| 2025-06-03 | 28.82 | $29.34 | 6100 |
| 2025-06-02 | 28.76 | $29.03 | 9146 |
| 2025-05-30 | 28.73 | $29.07 | 2700 |
| 2025-05-29 | 28.70 | $29.06 | 4200 |
| 2025-05-28 | 28.66 | $28.94 | 1900 |
| 2025-05-27 | 28.63 | $29.23 | 4913 |
| 2025-05-23 | 28.57 | $28.61 | 1504 |
| 2025-05-22 | 28.56 | $28.68 | 444 |
| 2025-05-21 | 28.55 | $28.80 | 1820 |
| 2025-05-20 | 28.52 | $29.46 | 1449 |
| 2025-05-19 | 28.42 | $29.48 | 4600 |
| 2025-05-16 | 28.31 | $29.57 | 7500 |
| 2025-05-15 | 28.18 | $29.20 | 9413 |
| 2025-05-14 | 28.07 | $29.15 | 5200 |
| 2025-05-13 | 27.96 | $29.37 | 4600 |
| 2025-05-12 | 27.81 | $29.24 | 4728 |
| 2025-05-09 | 27.66 | $28.44 | 9100 |
| 2025-05-08 | 27.58 | $28.45 | 15500 |
| 2025-05-07 | 27.48 | $28.07 | 3402 |
| 2025-05-06 | 27.42 | $28.03 | 4400 |
| 2025-05-05 | 27.36 | $28.21 | 43224 |
| 2025-05-02 | 27.27 | $28.45 | 2845 |
| 2025-05-01 | 27.14 | $27.76 | 2404 |
| 2025-04-30 | 27.08 | $27.57 | 2400 |
| 2025-04-29 | 27.03 | $27.75 | 2827 |
| 2025-04-28 | 26.95 | $27.53 | 81041 |
| 2025-04-25 | 26.89 | $27.41 | 1202 |
| 2025-04-24 | 26.84 | $27.43 | 3000 |
| 2025-04-23 | 26.77 | $26.95 | 3800 |
| 2025-04-22 | 26.75 | $26.52 | 11524 |
| 2025-04-21 | 26.78 | $25.84 | 13500 |
| 2025-04-17 | 26.88 | $26.51 | 1300 |
| 2025-04-16 | 26.92 | $26.35 | 9000 |
| 2025-04-15 | 26.98 | $26.64 | 1600 |
| 2025-04-14 | 27.01 | $26.58 | 1216 |
| 2025-04-11 | 27.06 | $26.26 | 144 |
| 2025-04-10 | 27.14 | $25.89 | 4800 |
| 2025-04-09 | 27.27 | $26.81 | 64920 |
| 2025-04-08 | 27.32 | $24.81 | 4800 |
| 2025-04-07 | 27.59 | $25.38 | 7300 |
| 2025-04-04 | 27.82 | $25.53 | 59823 |
| 2025-04-03 | 28.06 | $26.63 | 6132 |
| 2025-04-02 | 28.21 | $28.32 | 3100 |
| 2025-04-01 | 28.20 | $27.95 | 44343 |
| 2025-03-31 | 28.22 | $27.95 | 4707 |
| 2025-03-28 | 28.25 | $27.64 | 3500 |
| 2025-03-27 | 28.32 | $28.14 | 1125 |
| 2025-03-26 | 28.34 | $28.30 | 2500 |
| 2025-03-25 | 28.34 | $28.57 | 3000 |
| 2025-03-24 | 28.32 | $28.69 | 7603 |
| 2025-03-21 | 28.28 | $27.94 | 2145 |
| 2025-03-20 | 28.31 | $28.12 | 400 |
| 2025-03-19 | 28.33 | $28.27 | 4800 |
| 2025-03-18 | 28.34 | $27.72 | 2747 |
| 2025-03-17 | 28.41 | $27.92 | 12700 |
| 2025-03-14 | 28.46 | $27.61 | 2511 |
| 2025-03-13 | 28.55 | $26.96 | 33100 |
| 2025-03-12 | 28.71 | $27.33 | 4818 |
| 2025-03-11 | 28.86 | $27.48 | 4019 |
| 2025-03-10 | 29.00 | $27.40 | 5803 |
| 2025-03-07 | 29.17 | $28.00 | 3207 |
| 2025-03-06 | 29.29 | $27.75 | 5400 |
| 2025-03-05 | 29.46 | $28.18 | 4200 |
| 2025-03-04 | 29.59 | $28.09 | 13400 |
| 2025-03-03 | 29.75 | $28.33 | 21300 |
| 2025-02-28 | 29.90 | $29.03 | 4847 |
| 2025-02-27 | 29.99 | $28.63 | 4026 |
| 2025-02-26 | 30.13 | $29.07 | 19800 |
| 2025-02-25 | 30.25 | $29.01 | 6000 |
| 2025-02-24 | 30.38 | $29.09 | 4521 |
| 2025-02-21 | 30.51 | $29.19 | 1900 |
| 2025-02-20 | 30.65 | $30.10 | 2516 |
| 2025-02-19 | 30.71 | $30.51 | 6000 |
| 2025-02-18 | 30.73 | $30.79 | 5310 |
| 2025-02-14 | 30.72 | $30.68 | 9119 |
| 2025-02-13 | 30.73 | $30.74 | 6038 |
| 2025-02-12 | 30.73 | $30.35 | 7100 |
| 2025-02-11 | 30.77 | $30.61 | 5000 |
| 2025-02-10 | 30.78 | $30.70 | 6400 |
| 2025-02-07 | 30.79 | $30.63 | 8500 |
| 2025-02-06 | 30.81 | $30.98 | 12900 |
| 2025-02-05 | 30.79 | $31.04 | 4621 |
| 2025-02-04 | 30.76 | $30.84 | 6339 |
| 2025-02-03 | 30.76 | $30.42 | 36131 |
| 2025-01-31 | 30.79 | $30.87 | 7029 |
| 2025-01-30 | 30.78 | $31.15 | 8200 |
| 2025-01-29 | 30.74 | $30.82 | 10518 |
| 2025-01-28 | 30.74 | $30.80 | 4531 |
| 2025-01-27 | 30.73 | $30.69 | 4623 |
| 2025-01-24 | 30.73 | $31.07 | 2600 |
| 2025-01-23 | 30.70 | $31.22 | 5306 |
| 2025-01-22 | 30.64 | $31.11 | 7221 |
| 2025-01-21 | 30.59 | $31.29 | 15832 |
| 2025-01-17 | 30.52 | $30.75 | 7200 |
| 2025-01-16 | 30.50 | $30.62 | 8900 |
| 2025-01-15 | 30.48 | $30.62 | 6513 |
| 2025-01-14 | 30.47 | $30.07 | 8000 |
| 2025-01-13 | 30.51 | $29.76 | 13719 |
| 2025-01-10 | 30.59 | $29.56 | 3800 |
| 2025-01-08 | 30.70 | $30.09 | 5803 |
| 2025-01-07 | 30.76 | $30.02 | 9200 |
| 2025-01-06 | 30.84 | $30.29 | 3332 |
| 2025-01-03 | 30.90 | $30.42 | 6300 |
| 2025-01-02 | 30.95 | $30.08 | 12900 |
| 2024-12-31 | 31.04 | $30.08 | 2500 |
| 2024-12-30 | 31.15 | $30.04 | 17000 |
| 2024-12-27 | 31.26 | $30.29 | 3905 |
| 2024-12-26 | 31.36 | $30.73 | 23747 |
| 2024-12-24 | 31.43 | $30.44 | 600 |
| 2024-12-23 | 31.53 | $30.21 | 58100 |
| 2024-12-20 | 31.67 | $30.26 | 7143 |
| 2024-12-19 | 31.82 | $30.25 | 12100 |
| 2024-12-18 | 31.99 | $30.27 | 11143 |
| 2024-12-17 | 32.17 | $31.51 | 24729 |
| 2024-12-16 | 32.24 | $31.88 | 10500 |
| 2024-12-13 | 32.28 | $31.75 | 6800 |
| 2024-12-12 | 32.33 | $32.01 | 3218 |
| 2024-12-11 | 32.37 | $32.38 | 6600 |
| 2024-12-10 | 32.36 | $32.19 | 9020 |
| 2024-12-09 | 32.38 | $32.28 | 4100 |
| 2024-12-06 | 32.39 | $32.63 | 5610 |
| 2024-12-05 | 32.37 | $32.63 | 4936 |
| 2024-12-04 | 32.34 | $33.10 | 2027 |
| 2024-12-03 | 32.26 | $32.79 | 5008 |
| 2024-12-02 | 32.21 | $32.99 | 9442 |
| 2024-11-29 | 32.12 | $32.86 | 3516 |
| 2024-11-27 | 32.04 | $32.80 | 19800 |
| 2024-11-26 | 31.97 | $32.92 | 5440 |
| 2024-11-25 | 31.87 | $33.18 | 43413 |
| 2024-11-22 | 31.73 | $32.64 | 5121 |
| 2024-11-21 | 31.63 | $32.19 | 6318 |
| 2024-11-20 | 31.57 | $31.67 | 1822 |
| 2024-11-19 | 31.56 | $31.70 | 2747 |
| 2024-11-18 | 31.55 | $31.49 | 3400 |
| 2024-11-15 | 31.55 | $31.40 | 4729 |
| 2024-11-14 | 31.57 | $31.83 | 25004 |
| 2024-11-13 | 31.54 | $32.27 | 56535 |
| 2024-11-12 | 31.46 | $32.67 | 7500 |
| 2024-11-11 | 31.34 | $33.26 | 2300 |
| 2024-11-08 | 31.13 | $32.89 | 18744 |
| 2024-11-07 | 30.95 | $32.75 | 33638 |
| 2024-11-06 | 30.76 | $32.86 | 47700 |
| 2024-11-05 | 30.54 | $30.95 | 48000 |
| 2024-11-04 | 30.50 | $30.34 | 9100 |
| 2024-11-01 | 30.51 | $30.24 | 30921 |
| 2024-10-31 | 30.54 | $30.15 | 4700 |
| 2024-10-30 | 30.58 | $30.51 | 8800 |
| 2024-10-29 | 30.59 | $30.61 | 30300 |
| 2024-10-28 | 30.59 | $30.57 | 4400 |
| 2024-10-25 | 30.59 | $30.12 | 2426 |
| 2024-10-24 | 30.64 | $30.30 | 4742 |
| 2024-10-23 | 30.68 | $30.30 | 3200 |
| 2024-10-22 | 30.72 | $30.61 | 1924 |
| 2024-10-21 | 30.73 | $30.80 | 9039 |
| 2024-10-18 | 30.72 | $31.27 | 3900 |
| 2024-10-17 | 30.66 | $31.43 | 151500 |
| 2024-10-16 | 30.58 | $31.50 | 54807 |
| 2024-10-15 | 30.48 | $31.09 | 4300 |
| 2024-10-14 | 30.42 | $31.08 | 308 |
| 2024-10-11 | 30.35 | $30.90 | 1311 |
| 2024-10-10 | 30.29 | $30.33 | 3004 |
| 2024-10-09 | 30.29 | $30.47 | 8522 |
| 2024-10-08 | 30.27 | $30.39 | 73700 |
| 2024-10-07 | 30.26 | $30.31 | 2503 |
| 2024-10-04 | 30.25 | $30.64 | 14200 |
| 2024-10-03 | 30.21 | $30.15 | 4300 |
| 2024-10-02 | 30.22 | $30.35 | 18400 |
| 2024-10-01 | 30.20 | $30.46 | 1924 |
| 2024-09-30 | 30.17 | $30.83 | 9100 |
| 2024-09-27 | 30.11 | $30.66 | 915 |
| 2024-09-26 | 30.05 | $30.50 | 4540 |
| 2024-09-25 | 30.00 | $30.22 | 7734 |
| 2024-09-24 | 29.98 | $30.62 | 13239 |
| 2024-09-23 | 29.91 | $30.65 | 5943 |
| 2024-09-20 | 29.83 | $30.68 | 2500 |
| 2024-09-19 | 29.74 | $30.97 | 11338 |
| 2024-09-18 | 29.61 | $30.33 | 2400 |
| 2024-09-17 | 29.54 | $30.24 | 1900 |
| 2024-09-16 | 29.46 | $30.05 | 9947 |
| 2024-09-13 | 29.40 | $29.82 | 5500 |
| 2024-09-12 | 29.36 | $29.10 | 3444 |
| 2024-09-11 | 29.38 | $28.74 | 1300 |
| 2024-09-10 | 29.45 | $28.68 | 2847 |
| 2024-09-09 | 29.53 | $28.74 | 1521 |
| 2024-09-06 | 29.61 | $28.71 | 3000 |
| 2024-09-05 | 29.71 | $29.21 | 6317 |
| 2024-09-04 | 29.76 | $29.44 | 5100 |
| 2024-09-03 | 29.80 | $29.52 | 5847 |
| 2024-08-30 | 29.83 | $30.55 | 3700 |
| 2024-08-29 | 29.75 | $30.28 | 400 |
| 2024-08-28 | 29.69 | $30.14 | 1443 |
| 2024-08-27 | 29.65 | $30.32 | 1700 |
| 2024-08-26 | 29.57 | $30.44 | 8135 |
| 2024-08-23 | 29.48 | $30.52 | 8900 |
| 2024-08-22 | 29.37 | $29.61 | 7200 |
| 2024-08-21 | 29.35 | $29.83 | 1900 |
| 2024-08-20 | 29.30 | $29.47 | 1400 |
| 2024-08-19 | 29.28 | $29.76 | 530 |
| 2024-08-16 | 29.23 | $29.54 | 2700 |
| 2024-08-15 | 29.20 | $29.43 | 2911 |
| 2024-08-14 | 29.17 | $28.82 | 8500 |
| 2024-08-13 | 29.21 | $28.87 | 3600 |
| 2024-08-12 | 29.25 | $28.43 | 4900 |
| 2024-08-09 | 29.33 | $28.69 | 1500 |
| 2024-08-08 | 29.40 | $28.69 | 1743 |
| 2024-08-07 | 29.48 | $28.14 | 7017 |
| 2024-08-06 | 29.62 | $28.58 | 7000 |
| 2024-08-05 | 29.72 | $28.15 | 7400 |
| 2024-08-02 | 29.89 | $29.05 | 12600 |
| 2024-08-01 | 29.98 | $30.11 | 12405 |
| 2024-07-31 | 29.97 | $31.02 | 11834 |
| 2024-07-30 | 29.85 | $30.75 | 17205 |
| 2024-07-29 | 29.76 | $30.75 | 19100 |
| 2024-07-26 | 29.66 | $30.98 | 24100 |
| 2024-07-25 | 29.52 | $30.42 | 10426 |
| 2024-07-24 | 29.42 | $30.10 | 7300 |
| 2024-07-23 | 29.35 | $30.78 | 13521 |
| 2024-07-22 | 29.20 | $30.46 | 13100 |
| 2024-07-19 | 29.07 | $29.85 | 4600 |
| 2024-07-18 | 28.98 | $30.05 | 17000 |
| 2024-07-17 | 28.87 | $30.40 | 37232 |
| 2024-07-16 | 28.71 | $30.76 | 23307 |
| 2024-07-15 | 28.50 | $29.73 | 7508 |
| 2024-07-12 | 28.37 | $29.35 | 19247 |
| 2024-07-11 | 28.26 | $29.08 | 1100 |
| 2024-07-10 | 28.18 | $28.18 | 935 |
| 2024-07-09 | 28.18 | $27.90 | 1000 |
| 2024-07-08 | 28.20 | $28.12 | 1921 |
| 2024-07-05 | 28.21 | $28.01 | 6219 |
| 2024-07-03 | 28.23 | $28.26 | 2300 |
| 2024-07-02 | 28.23 | $28.18 | 1700 |
| 2024-07-01 | 28.24 | $28.22 | 9425 |
| 2024-06-28 | 28.24 | $28.29 | 704 |
| 2024-06-27 | 28.23 | $28.02 | 148 |
| 2024-06-26 | 28.26 | $27.95 | 803 |
| 2024-06-25 | 28.29 | $27.96 | 500 |
| 2024-06-24 | 28.32 | $28.12 | 1000 |
| 2024-06-21 | 28.34 | $27.95 | 1312 |
| 2024-06-20 | 28.39 | $27.93 | 812 |
| 2024-06-18 | 28.43 | $28.09 | 100 |
| 2024-06-17 | 28.47 | $28.06 | 1947 |
| 2024-06-14 | 28.51 | $27.80 | — |
| 2024-06-13 | 28.59 | $28.28 | 4218 |
| 2024-06-12 | 28.62 | $28.56 | 100 |
| 2024-06-11 | 28.63 | $28.14 | 810 |
| 2024-06-10 | 28.68 | $28.26 | 713 |
| 2024-06-07 | 28.72 | $28.30 | 502 |
| 2024-06-06 | 28.77 | $28.56 | 1338 |
| 2024-06-05 | 28.79 | $28.75 | 12400 |
| 2024-06-04 | 28.79 | $28.46 | 17718 |
| 2024-06-03 | 28.83 | $28.88 | 100 |
| 2024-05-31 | 28.82 | $28.98 | 100 |
| 2024-05-30 | 28.80 | $28.82 | — |
| 2024-05-29 | 28.80 | $28.58 | 1002 |
| 2024-05-28 | 28.83 | $28.94 | 800 |
| 2024-05-24 | 28.81 | $29.03 | 100 |
| 2024-05-23 | 28.79 | $28.73 | 100 |
| 2024-05-22 | 28.80 | $29.06 | 300 |
| 2024-05-21 | 28.77 | $29.30 | 1200 |
| 2024-05-20 | 28.71 | $29.25 | 900 |
| 2024-05-17 | 28.66 | $29.16 | 100 |
| 2024-05-16 | 28.60 | $29.22 | 100 |
| 2024-05-15 | 28.54 | $29.42 | 100 |
| 2024-05-14 | 28.45 | $29.12 | 1500 |
| 2024-05-13 | 28.37 | $28.88 | 1100 |
| 2024-05-10 | 28.32 | $28.86 | 100 |
| 2024-05-09 | 28.26 | $28.93 | 239 |
| 2024-05-08 | 28.19 | $28.73 | 100 |
| 2024-05-07 | 28.14 | $28.80 | 100 |
| 2024-05-06 | 28.07 | $28.66 | 1009 |
| 2024-05-03 | 28.01 | $28.41 | 1700 |
| 2024-05-02 | 27.96 | $28.21 | 200 |
| 2024-05-01 | 27.94 | $27.75 | 300 |
| 2024-04-30 | 27.96 | $27.68 | 2311 |
| 2024-04-29 | 27.99 | $28.29 | 500 |
| 2024-04-26 | 27.95 | $28.12 | 3200 |
| 2024-04-25 | 27.94 | $27.92 | 800 |
| 2024-04-24 | 27.94 | $28.03 | 400 |
| 2024-04-23 | 27.93 | $28.05 | 2039 |
| 2024-04-22 | 27.92 | $27.55 | 4000 |
| 2024-04-19 | 27.96 | $27.22 | 900 |
| 2024-04-18 | 28.03 | $27.09 | 3200 |
| 2024-04-17 | 28.13 | $27.22 | 1100 |
| 2024-04-16 | 28.23 | $27.47 | 941 |
| 2024-04-15 | 28.31 | $27.50 | 1207 |
| 2024-04-12 | 28.39 | $27.70 | 2114 |
| 2024-04-11 | 28.47 | $28.09 | 1000 |
| 2024-04-10 | 28.51 | $27.96 | 1700 |
| 2024-04-09 | 28.56 | $28.58 | 2000 |
| 2024-04-08 | 28.56 | $28.66 | 100 |
| 2024-04-05 | 28.55 | $28.56 | 3330 |
| 2024-04-04 | 28.55 | $28.44 | 5337 |
| 2024-04-03 | 28.56 | $28.70 | 137818 |
| 2024-04-02 | 28.55 | $28.56 | 548 |
| 2024-04-01 | 28.55 | $29.02 | 700 |
| 2024-03-28 | 28.50 | $29.30 | 38200 |
| 2024-03-27 | 28.41 | $29.04 | 4943 |
| 2024-03-26 | 28.35 | $28.59 | 6200 |
| 2024-03-25 | 28.32 | $28.65 | 4300 |
| 2024-03-22 | 28.29 | $28.69 | 100 |
| 2024-03-21 | 28.24 | $29.04 | 4805 |
| 2024-03-20 | 28.16 | $28.68 | 2300 |
| 2024-03-19 | 28.10 | $28.17 | 22734 |
| 2024-03-18 | 28.10 | $27.88 | 1941 |
| 2024-03-15 | 28.12 | $28.01 | 6507 |
| 2024-03-14 | 28.13 | $27.92 | 2323 |
| 2024-03-13 | 28.15 | $28.41 | 3420 |
| 2024-03-12 | 28.13 | $28.29 | 400 |
| 2024-03-11 | 28.11 | $28.23 | 400 |
| 2024-03-08 | 28.10 | $28.52 | 3100 |
| 2024-03-07 | 28.05 | $28.61 | 600 |
| 2024-03-06 | 27.99 | $28.38 | 112 |
| 2024-03-05 | 27.95 | $28.34 | 436 |
| 2024-03-04 | 27.91 | $28.63 | 100 |
| 2024-03-01 | 27.84 | $28.68 | 1200 |
| 2024-02-29 | 27.75 | $28.52 | 3000 |
| 2024-02-28 | 27.67 | $28.25 | 2911 |
| 2024-02-27 | 27.61 | $28.47 | 100 |
| 2024-02-26 | 27.51 | $28.23 | 1437 |
| 2024-02-23 | 27.44 | $27.98 | 1506 |
| 2024-02-22 | 27.38 | $27.74 | 800 |
| 2024-02-21 | 27.34 | $27.37 | 740 |
| 2024-02-20 | 27.34 | $27.44 | 140 |
| 2024-02-16 | 27.33 | $27.85 | 607 |
| 2024-02-15 | 27.28 | $28.35 | 15540 |
| 2024-02-14 | 27.16 | $27.68 | 143 |
| 2024-02-13 | 27.11 | $27.07 | — |
| 2024-02-12 | 27.11 | $28.05 | 2009 |
| 2024-02-09 | 27.01 | $27.57 | 15600 |
| 2024-02-08 | 26.96 | $27.27 | — |
| 2024-02-07 | 26.92 | $26.81 | 100 |
| 2024-02-06 | 26.93 | $26.83 | — |
| 2024-02-05 | 26.95 | $26.79 | 100 |
| 2024-02-02 | 26.96 | $27.08 | 700 |
| 2024-02-01 | 26.95 | $27.19 | 100 |
| 2024-01-31 | 26.92 | $26.95 | 100 |
| 2024-01-30 | 26.92 | $27.50 | 400 |
| 2024-01-29 | 26.86 | $27.45 | 700 |
| 2024-01-26 | 26.80 | $27.17 | — |
| 2024-01-25 | 26.76 | $27.07 | 1546 |
| 2024-01-24 | 26.73 | $26.94 | 3932 |
| 2024-01-23 | 26.70 | $27.05 | 436 |
| 2024-01-22 | 26.67 | $27.24 | 1611 |
| 2024-01-19 | 26.61 | $26.76 | 1211 |
| 2024-01-18 | 26.59 | $26.44 | 400 |
| 2024-01-17 | 26.61 | $26.22 | 1400 |
| 2024-01-16 | 26.65 | $26.29 | 36400 |
| 2024-01-12 | 26.69 | $26.54 | — |
| 2024-01-11 | 26.70 | $26.58 | 100 |
| 2024-01-10 | 26.72 | $26.72 | 1714 |
| 2024-01-09 | 26.71 | $26.73 | 700 |
| 2024-01-08 | 26.71 | $26.98 | 642 |
| 2024-01-05 | 26.69 | $26.63 | 400 |
| 2024-01-04 | 26.69 | $26.75 | — |
| 2024-01-03 | 26.68 | $26.71 | 332 |
| 2024-01-02 | 26.68 | $27.27 | 1015 |
| 2023-12-29 | 26.62 | $27.37 | 700 |
| 2023-12-28 | 26.54 | $27.68 | 533 |
| 2023-12-27 | 26.42 | $27.78 | 1400 |
| 2023-12-26 | 26.28 | $27.77 | 100 |
| 2023-12-22 | 26.12 | $27.50 | 408 |
| 2023-12-21 | 25.98 | $27.47 | 618 |
| 2023-12-20 | 25.82 | $27.08 | 300 |
| 2023-12-19 | 25.69 | $27.48 | 1400 |
| 2023-12-18 | 25.50 | $26.85 | 444 |
| 2023-12-15 | 25.35 | $26.88 | 607 |
| 2023-12-14 | 25.19 | $26.91 | 100 |
| 2023-12-13 | 25.01 | $26.27 | 100 |
| 2023-12-12 | 24.88 | $25.57 | 5600 |
| 2023-12-11 | 24.81 | $25.61 | 703 |
| 2023-12-08 | 24.72 | $25.52 | — |
| 2023-12-07 | 24.64 | $25.34 | 1628 |
| 2023-12-06 | 24.57 | $25.16 | 703 |
| 2023-12-05 | 24.50 | $25.29 | 100 |
| 2023-12-04 | 24.42 | $25.57 | 100 |
| 2023-12-01 | 24.30 | $25.35 | 101 |
| 2023-11-30 | 24.19 | $24.67 | 500 |
| 2023-11-29 | 24.14 | $24.56 | 1100 |
| 2023-11-28 | 24.10 | $24.48 | — |
| 2023-11-27 | 24.06 | $24.73 | 100 |
| 2023-11-24 | 23.98 | $24.74 | — |
| 2023-11-22 | 23.91 | $24.60 | 1200 |
| 2023-11-21 | 23.83 | $24.45 | 100 |
| 2023-11-20 | 23.77 | $24.64 | 900 |
| 2023-11-17 | 23.68 | $24.54 | 501 |
| 2023-11-16 | 23.58 | $24.21 | 100 |
| 2023-11-15 | 23.52 | $24.55 | 1130 |
| 2023-11-14 | 23.41 | $24.52 | 100 |
| 2023-11-13 | 23.29 | $23.40 | — |
| 2023-11-10 | 23.28 | $23.38 | — |
| 2023-11-09 | 23.27 | $23.08 | — |
| 2023-11-08 | 23.29 | $23.27 | 700 |
| 2023-11-07 | 23.29 | $23.50 | — |
| 2023-11-06 | 23.27 | $23.73 | 100 |
| 2023-11-03 | 23.22 | $23.95 | 100 |
| 2023-11-02 | 23.15 | $23.39 | 200 |
| 2023-11-01 | 23.12 | $22.96 | 800 |
| 2023-10-31 | 23.14 | $22.69 | 508 |
| 2023-10-30 | 23.19 | $22.56 | 2800 |
| 2023-10-27 | 23.25 | $22.44 | — |
| 2023-10-26 | 23.34 | $22.59 | 100 |
| 2023-10-25 | 23.42 | $22.52 | 100 |
| 2023-10-24 | 23.51 | $22.82 | 100 |
| 2023-10-23 | 23.58 | $22.60 | 100 |
| 2023-10-20 | 23.69 | $22.78 | 100 |
| 2023-10-19 | 23.78 | $23.05 | 321 |
| 2023-10-18 | 23.86 | $23.45 | — |
| 2023-10-17 | 23.90 | $23.92 | — |
| 2023-10-16 | 23.90 | $23.67 | 1940 |
| 2023-10-13 | 23.92 | $23.30 | 1000 |
| 2023-10-12 | 23.99 | $23.60 | — |
| 2023-10-11 | 24.03 | $24.14 | 140 |
| 2023-10-10 | 24.02 | $24.15 | 200 |
| 2023-10-09 | 24.00 | $23.91 | — |
| 2023-10-06 | 24.01 | $23.71 | — |
| 2023-10-05 | 24.04 | $23.55 | 1 |
| 2023-10-04 | 24.10 | $23.51 | 100 |
| 2023-10-03 | 24.16 | $23.42 | — |
| 2023-10-02 | 24.24 | $23.84 | — |
| 2023-09-29 | 24.28 | $24.08 | 100 |
| 2023-09-28 | 24.30 | $24.30 | 100 |
| 2023-09-27 | 24.30 | $24.00 | 232 |
| 2023-09-26 | 24.33 | $23.70 | — |
| 2023-09-25 | 24.40 | $23.94 | — |
| 2023-09-22 | 24.44 | $23.73 | 100 |
| 2023-09-21 | 24.52 | $23.78 | 1400 |
| 2023-09-20 | 24.60 | $24.07 | 200 |
| 2023-09-19 | 24.65 | $24.27 | — |
| 2023-09-18 | 24.69 | $24.34 | 100 |
| 2023-09-15 | 24.73 | $24.39 | 100 |
| 2023-09-14 | 24.76 | $24.80 | 1700 |
| 2023-09-13 | 24.76 | $24.32 | 237 |
| 2023-09-12 | 24.81 | $24.44 | 800 |
| 2023-09-11 | 24.85 | $24.54 | 144 |
| 2023-09-08 | 24.88 | $24.49 | — |
| 2023-09-07 | 24.92 | $24.55 | 100 |
| 2023-09-06 | 24.96 | $24.75 | 100 |
| 2023-09-05 | 24.98 | $24.77 | 100 |
| 2023-09-01 | 25.00 | $25.45 | 401 |
| 2023-08-31 | 24.95 | $25.11 | — |
| 2023-08-30 | 24.94 | $25.09 | 205 |
| 2023-08-29 | 24.92 | $24.97 | 100 |
| 2023-08-28 | 24.92 | $24.60 | 110 |
| 2023-08-25 | 24.95 | $24.41 | 100 |
| 2023-08-24 | 25.01 | $24.38 | 100 |
| 2023-08-23 | 25.07 | $24.66 | 100 |
| 2023-08-22 | 25.12 | $24.46 | 400 |
| 2023-08-21 | 25.19 | $24.53 | 24 |
| 2023-08-18 | 25.25 | $24.55 | 100 |
| 2023-08-17 | 25.33 | $24.46 | 100 |
| 2023-08-16 | 25.42 | $24.82 | 1711 |
| 2023-08-15 | 25.48 | $25.11 | — |
| 2023-08-14 | 25.52 | $25.33 | — |
| 2023-08-11 | 25.54 | $25.35 | 200 |
| 2023-08-10 | 25.56 | $25.39 | 100 |
| 2023-08-09 | 25.58 | $25.54 | 100 |
| 2023-08-08 | 25.59 | $25.81 | 100 |
| 2023-08-07 | 25.56 | $25.93 | — |
| 2023-08-04 | 25.52 | $25.71 | 100 |
| 2023-08-03 | 25.50 | $25.75 | — |
| 2023-08-02 | 25.48 | $25.84 | 100 |
| 2023-08-01 | 25.44 | $26.08 | 105 |
| 2023-07-31 | 25.37 | $26.15 | 3801 |
| 2023-07-28 | 25.29 | $25.98 | — |
| 2023-07-27 | 25.22 | $25.62 | 100 |
| 2023-07-26 | 25.18 | $25.78 | — |
| 2023-07-25 | 25.11 | $25.71 | 100 |
| 2023-07-24 | 25.05 | $25.68 | 400 |
| 2023-07-21 | 24.98 | $25.56 | 100 |
| 2023-07-20 | 24.92 | $25.65 | 100 |
| 2023-07-19 | 24.85 | $25.82 | 200 |
| 2023-07-18 | 24.74 | $25.77 | 1500 |
| 2023-07-17 | 24.64 | $25.40 | 100 |
| 2023-07-14 | 24.56 | $25.13 | 400 |
| 2023-07-13 | 24.49 | $25.26 | — |
| 2023-07-12 | 24.41 | $25.08 | 1009 |
| 2023-07-11 | 24.34 | $24.89 | — |
| 2023-07-10 | 24.29 | $24.68 | 1400 |
| 2023-07-07 | 24.25 | $24.38 | 100 |
| 2023-07-06 | 24.23 | $24.17 | 2 |
| 2023-07-05 | 24.24 | $24.57 | 7713 |
| 2023-07-03 | 24.20 | $24.86 | 820 |
| 2023-06-30 | 24.13 | $24.80 | 400 |
| 2023-06-29 | 24.06 | $24.69 | 228 |
| 2023-06-28 | 24.00 | $24.31 | 1203 |
| 2023-06-27 | 23.96 | $24.28 | — |
| 2023-06-26 | 23.93 | $23.99 | — |
| 2023-06-23 | 23.93 | $23.96 | — |
| 2023-06-22 | 23.92 | $24.28 | 245 |
| 2023-06-21 | 23.88 | $24.39 | 100 |
| 2023-06-20 | 23.83 | $24.33 | — |
| 2023-06-16 | 23.78 | $24.36 | 1841 |
| 2023-06-15 | 23.72 | $24.47 | 100 |
| 2023-06-14 | 23.64 | $24.26 | 103 |
| 2023-06-13 | 23.57 | $24.50 | 300 |
| 2023-06-12 | 23.47 | $24.33 | 100 |
| 2023-06-09 | 23.38 | $24.23 | 100 |
| 2023-06-08 | 23.29 | $24.38 | 100 |
| 2023-06-07 | 23.18 | $24.49 | 100 |
| 2023-06-06 | 23.04 | $23.97 | — |
| 2023-06-05 | 22.94 | $23.32 | 300 |
| 2023-06-02 | 22.91 | $23.66 | — |
| 2023-06-01 | 22.83 | $22.85 | 100 |
| 2023-05-31 | 22.82 | $22.62 | 100 |
| 2023-05-30 | 22.84 | $22.92 | — |
| 2023-05-26 | 22.84 | $23.03 | 100 |
| 2023-05-25 | 22.82 | $22.86 | 300 |
| 2023-05-24 | 22.81 | $22.74 | 100 |
| 2023-05-23 | 22.82 | $22.96 | 100 |
| 2023-05-22 | 22.80 | $23.07 | 100 |
| 2023-05-19 | 22.78 | $22.96 | — |
| 2023-05-18 | 22.76 | $23.06 | 306 |
| 2023-05-17 | 22.73 | $22.88 | 3014 |
| 2023-05-16 | 22.71 | $22.48 | 305 |
| 2023-05-15 | 22.73 | $22.70 | — |
| 2023-05-12 | 22.74 | $22.53 | 4200 |
| 2023-05-11 | 22.76 | $22.58 | 108 |
| 2023-05-10 | 22.78 | $22.71 | 100 |
| 2023-05-09 | 22.78 | $22.59 | 407 |
| 2023-05-08 | 22.80 | $22.69 | 106 |
| 2023-05-05 | 22.82 | $22.72 | 100 |
| 2023-05-04 | 22.83 | $22.20 | 100 |
| 2023-05-03 | 22.89 | $22.47 | 100 |
| 2023-05-02 | 22.94 | $22.50 | 1500 |
| 2023-05-01 | 22.98 | $22.86 | 104 |
| 2023-04-28 | 23.00 | $22.85 | — |
| 2023-04-27 | 23.01 | $22.66 | 100 |
| 2023-04-26 | 23.05 | $22.43 | 200 |
| 2023-04-25 | 23.11 | $22.68 | 110 |
| 2023-04-24 | 23.16 | $23.24 | 100 |
| 2023-04-21 | 23.15 | $23.26 | 107 |
| 2023-04-20 | 23.14 | $23.31 | 100 |
| 2023-04-19 | 23.12 | $23.36 | 400 |
| 2023-04-18 | 23.09 | $23.37 | 1028 |
| 2023-04-17 | 23.07 | $23.40 | 513 |
| 2023-04-14 | 23.03 | $23.15 | 108 |
| 2023-04-13 | 23.02 | $23.23 | 400 |
| 2023-04-12 | 23.00 | $22.98 | 101 |
| 2023-04-11 | 23.00 | $23.07 | 3502 |
| 2023-04-10 | 22.99 | $22.88 | 300 |
| 2023-04-06 | 23.00 | $22.61 | 2800 |
| 2023-04-05 | 23.04 | $22.68 | 3702 |
| 2023-04-04 | 23.08 | $22.79 | 700 |
| 2023-04-03 | 23.11 | $23.28 | 33600 |
| 2023-03-31 | 23.09 | $23.22 | 106314 |
| 2023-03-30 | 23.08 | $22.85 | 100 |
| 2023-03-29 | 23.10 | $22.90 | 1100 |
| 2023-03-28 | 23.13 | $22.75 | 100 |
| 2023-03-27 | 23.16 | $22.78 | 200 |
| 2023-03-24 | 23.21 | $22.48 | 400 |
| 2023-03-23 | 23.28 | $22.41 | 200 |
| 2023-03-22 | 23.37 | $22.56 | — |
| 2023-03-21 | 23.46 | $23.06 | 732 |
| 2023-03-20 | 23.50 | $22.66 | 400 |
| 2023-03-17 | 23.59 | $22.32 | 200 |
| 2023-03-16 | 23.72 | $22.88 | 3 |
| 2023-03-15 | 23.81 | $22.47 | 1800 |
| 2023-03-14 | 23.95 | $22.98 | 115 |
| 2023-03-13 | 24.06 | $22.61 | 322 |
| 2023-03-10 | 24.21 | $23.06 | 300 |
| 2023-03-09 | 24.33 | $23.72 | 300 |
| 2023-03-08 | 24.39 | $24.20 | 300 |
| 2023-03-07 | 24.41 | $24.15 | 100 |
| 2023-03-06 | 24.44 | $24.35 | 145 |
| 2023-03-03 | 24.45 | $24.81 | 231 |
| 2023-03-02 | 24.41 | $24.60 | 100 |
| 2023-03-01 | 24.39 | $24.53 | 100 |
| 2023-02-28 | 24.38 | $24.38 | 214 |
| 2023-02-27 | 24.38 | $24.37 | 100 |
| 2023-02-24 | 24.38 | $24.27 | 1307 |
| 2023-02-23 | 24.39 | $24.41 | 100 |
| 2023-02-22 | 24.39 | $24.16 | 440 |
| 2023-02-21 | 24.41 | $24.13 | — |
| 2023-02-17 | 24.44 | $24.84 | 1205 |
| 2023-02-16 | 24.40 | $24.81 | 810 |
| 2023-02-15 | 24.36 | $24.92 | 2700 |
| 2023-02-14 | 24.30 | $24.70 | 6000 |
| 2023-02-13 | 24.26 | $24.71 | 104 |
| 2023-02-10 | 24.21 | $24.44 | 100 |
| 2023-02-09 | 24.18 | $24.35 | 100 |
| 2023-02-08 | 24.17 | $24.57 | 1000 |
| 2023-02-07 | 24.12 | $24.91 | 1617 |
| 2023-02-06 | 24.04 | $24.67 | 2100 |
| 2023-02-03 | 23.97 | $25.02 | 600 |
| 2023-02-02 | 23.86 | $25.11 | — |
| 2023-02-01 | 23.73 | $24.68 | 200 |
| 2023-01-31 | 23.63 | $24.31 | 100 |
| 2023-01-30 | 23.56 | $23.81 | 1634 |
| 2023-01-27 | 23.54 | $24.06 | 400 |
| 2023-01-26 | 23.48 | $24.07 | 100 |
| 2023-01-25 | 23.42 | $23.95 | 219 |
| 2023-01-24 | 23.36 | $23.87 | 100 |
| 2023-01-23 | 23.31 | $23.88 | 602 |
| 2023-01-20 | 23.25 | $23.69 | 800 |
| 2023-01-19 | 23.20 | $23.34 | 100 |
| 2023-01-18 | 23.19 | $23.51 | 510 |
| 2023-01-17 | 23.16 | $23.81 | 1200 |
| 2023-01-13 | 23.09 | $23.87 | 1528 |
| 2023-01-12 | 23.01 | $23.71 | 700 |
| 2023-01-11 | 22.93 | $23.36 | 6900 |
| 2023-01-10 | 22.89 | $23.12 | 8546 |
| 2023-01-09 | 22.86 | $22.94 | 1900 |
| 2023-01-06 | 22.85 | $23.01 | 400 |
| 2023-01-05 | 22.84 | $22.45 | 2800 |
| 2023-01-04 | 22.88 | $22.65 | 56200 |
| 2023-01-03 | 22.90 | $22.50 | 210 |
| 2022-12-30 | 22.94 | $22.61 | 170 |
| 2022-12-29 | 22.98 | $22.71 | 1000 |
| 2022-12-28 | 23.01 | $22.29 | 200 |
| 2022-12-27 | 23.08 | $22.72 | 600 |
| 2022-12-23 | 23.12 | $22.77 | 200 |
| 2022-12-22 | 23.16 | $22.78 | 344 |
| 2022-12-21 | 23.20 | $23.05 | 400 |
| 2022-12-20 | 23.21 | $22.64 | 343 |
| 2022-12-19 | 23.27 | $22.49 | 107 |
| 2022-12-16 | 23.36 | $22.69 | 201 |
| 2022-12-15 | 23.43 | $22.84 | 100 |
| 2022-12-14 | 23.49 | $23.37 | 125 |
| 2022-12-13 | 23.50 | $23.48 | 100 |
| 2022-12-12 | 23.50 | $23.42 | 1700 |
| 2022-12-09 | 23.51 | $23.16 | 100 |
| 2022-12-08 | 23.55 | $23.43 | 100 |
| 2022-12-07 | 23.56 | $23.37 | 231 |
| 2022-12-06 | 23.58 | $23.35 | 100 |
| 2022-12-05 | 23.60 | $23.53 | 204 |
| 2022-12-02 | 23.61 | $24.24 | 509 |
| 2022-12-01 | 23.54 | $24.15 | 5500 |
| 2022-11-30 | 23.48 | $24.24 | 300 |
| 2022-11-29 | 23.40 | $23.77 | 400 |
| 2022-11-28 | 23.36 | $23.62 | 400 |
| 2022-11-25 | 23.33 | $24.01 | 122 |
| 2022-11-23 | 23.26 | $23.91 | 333 |
| 2022-11-22 | 23.20 | $23.95 | 218 |
| 2022-11-21 | 23.12 | $23.58 | 100 |
| 2022-11-18 | 23.07 | $23.59 | 100 |
| 2022-11-17 | 23.01 | $23.37 | 448 |
| 2022-11-16 | 22.97 | $23.42 | 342 |
| 2022-11-15 | 22.93 | $23.81 | 100 |
| 2022-11-14 | 22.84 | $23.50 | 500 |
| 2022-11-11 | 22.77 | $23.65 | 301 |
| 2022-11-10 | 22.67 | $23.67 | 100 |
| 2022-11-09 | 22.57 | $22.54 | 100 |
| 2022-11-08 | 22.57 | $23.05 | 500 |
| 2022-11-07 | 22.52 | $23.06 | 100 |
| 2022-11-04 | 22.46 | $22.79 | 137 |
| 2022-11-03 | 22.43 | $22.50 | 8048 |
| 2022-11-02 | 22.42 | $22.66 | 532 |
| 2022-11-01 | 22.39 | $23.36 | 5900 |
| 2022-10-31 | 22.29 | $23.28 | 419 |
| 2022-10-28 | 22.19 | $23.32 | 200 |
| 2022-10-27 | 22.07 | $22.85 | 10600 |
| 2022-10-26 | 21.99 | $22.89 | 200 |
| 2022-10-25 | 21.89 | $22.78 | 100 |
| 2022-10-24 | 21.80 | $22.32 | 1500 |
| 2022-10-21 | 21.74 | $22.13 | 100 |
| 2022-10-20 | 21.70 | $21.60 | — |
| 2022-10-19 | 21.72 | $21.81 | 300 |
| 2022-10-18 | 21.71 | $22.10 | 300 |
| 2022-10-17 | 21.66 | $21.87 | 3500 |
| 2022-10-14 | 21.64 | $21.29 | 100 |
| 2022-10-13 | 21.68 | $21.84 | 2400 |
| 2022-10-12 | 21.66 | $21.29 | 1200 |
| 2022-10-11 | 21.70 | $21.34 | 9405 |
| 2022-10-10 | 21.74 | $21.39 | 700 |
| 2022-10-07 | 21.78 | $21.37 | 13700 |
| 2022-10-06 | 21.82 | $21.90 | 1142 |
| 2022-10-05 | 21.81 | $21.98 | 5303 |
| 2022-10-04 | 21.79 | $22.07 | 13626 |
| 2022-10-03 | 21.76 | $21.38 | 75202 |
| 2022-09-30 | 21.80 | $20.80 | 105 |
| 2022-09-29 | 21.91 | $20.86 | 213 |
| 2022-09-28 | 22.02 | $21.24 | 134 |
| 2022-09-27 | 22.10 | $20.60 | 100 |
| 2022-09-26 | 22.26 | $20.54 | 800 |
| 2022-09-23 | 22.44 | $20.80 | 129 |
| 2022-09-22 | 22.61 | $21.40 | 100 |
| 2022-09-21 | 22.74 | $21.82 | 100 |
| 2022-09-20 | 22.84 | $22.05 | — |
| 2022-09-19 | 22.92 | $22.30 | 1900 |
| 2022-09-16 | 22.99 | $22.07 | 149 |
| 2022-09-15 | 23.08 | $22.28 | 100 |
| 2022-09-14 | 23.17 | $22.47 | 100 |
| 2022-09-13 | 23.24 | $22.49 | — |
| 2022-09-12 | 23.32 | $23.29 | 119 |
| 2022-09-09 | 23.32 | $23.04 | 448 |
| 2022-09-08 | 23.35 | $22.64 | 100 |
| 2022-09-07 | 23.43 | $22.58 | — |
| 2022-09-06 | 23.52 | $22.31 | 100 |
| 2022-09-02 | 23.65 | $22.52 | 11300 |
| 2022-09-01 | 23.76 | $22.69 | 342 |
| 2022-08-31 | 23.88 | $22.95 | 124 |
| 2022-08-30 | 23.97 | $23.12 | 200 |
| 2022-08-29 | 24.06 | $23.61 | 100 |
| 2022-08-26 | 24.11 | $23.82 | 110 |
| 2022-08-25 | 24.14 | $24.50 | 100 |
| 2022-08-24 | 24.11 | $24.14 | 102 |
| 2022-08-23 | 24.10 | $24.14 | 100 |
| 2022-08-22 | 24.10 | $24.11 | 410 |
| 2022-08-19 | 24.10 | $24.56 | 200 |
| 2022-08-18 | 24.05 | $24.87 | — |
| 2022-08-17 | 23.96 | $24.58 | 316 |
| 2022-08-16 | 23.90 | $24.87 | 1600 |
| 2022-08-15 | 23.79 | $24.79 | 100 |
| 2022-08-12 | 23.69 | $24.76 | 300 |
| 2022-08-11 | 23.58 | $24.41 | 100 |
| 2022-08-10 | 23.49 | $24.22 | 108 |
| 2022-08-09 | 23.41 | $23.62 | — |
| 2022-08-08 | 23.39 | $24.05 | 100 |
| 2022-08-05 | 23.32 | $23.90 | 100 |
| 2022-08-04 | 23.26 | $23.78 | 100 |
| 2022-08-03 | 23.20 | $23.98 | 100 |
| 2022-08-02 | 23.12 | $23.86 | 100 |
| 2022-08-01 | 23.04 | $24.07 | 100 |
| 2022-07-29 | 22.94 | $24.07 | 102 |
| 2022-07-28 | 22.82 | $23.86 | — |
| 2022-07-27 | 22.71 | $23.65 | 205 |
| 2022-07-26 | 22.61 | $23.20 | 200 |
| 2022-07-25 | 22.54 | $23.21 | 100 |
| 2022-07-22 | 22.47 | $22.99 | 200 |
| 2022-07-21 | 22.42 | $23.23 | — |
| 2022-07-20 | 22.33 | $23.20 | 200 |
| 2022-07-19 | 22.24 | $22.95 | — |
| 2022-07-18 | 22.17 | $22.19 | — |
| 2022-07-15 | 22.17 | $22.20 | 611 |
| 2022-07-14 | 22.16 | $21.78 | 400 |
| 2022-07-13 | 22.20 | $21.96 | 400 |
| 2022-07-12 | 22.23 | $21.93 | 1100 |
| 2022-07-11 | 22.26 | $21.98 | 100 |
| 2022-07-08 | 22.29 | $22.22 | 106 |
| 2022-07-07 | 22.30 | $22.18 | 100 |
| 2022-07-06 | 22.31 | $21.70 | 203 |
| 2022-07-05 | 22.38 | $21.82 | 205 |
| 2022-07-01 | 22.43 | $21.95 | 100 |
| 2022-06-30 | 22.48 | $21.72 | 3126 |
| 2022-06-29 | 22.56 | $21.88 | 7500 |
| 2022-06-28 | 22.64 | $22.13 | 107 |
| 2022-06-27 | 22.69 | $22.46 | 100 |
| 2022-06-24 | 22.71 | $22.15 | 700 |
| 2022-06-23 | 22.77 | $21.61 | 100 |
| 2022-06-22 | 22.90 | $21.62 | 103 |
| 2022-06-21 | 23.03 | $21.78 | 400 |
| 2022-06-17 | 23.16 | $21.43 | 116 |
| 2022-06-16 | 23.35 | $21.33 | 100 |
| 2022-06-15 | 23.56 | $22.48 | 113 |
| 2022-06-14 | 23.67 | $22.26 | 228 |
| 2022-06-13 | 23.82 | $22.21 | 1100 |
| 2022-06-10 | 23.99 | $23.31 | 300 |
| 2022-06-09 | 24.06 | $23.85 | 200 |
| 2022-06-08 | 24.08 | $24.43 | 100 |
| 2022-06-07 | 24.05 | $24.99 | — |
| 2022-06-06 | 23.95 | $24.63 | — |
| 2022-06-03 | 23.87 | $24.45 | 100 |
| 2022-06-02 | 23.81 | $24.60 | 100 |
| 2022-06-01 | 23.73 | $24.15 | 100 |
| 2022-05-31 | 23.69 | $24.17 | 1641 |
| 2022-05-27 | 23.64 | $24.44 | 109 |
| 2022-05-26 | 23.55 | $23.91 | 200 |
| 2022-05-25 | 23.51 | $23.45 | 100 |
| 2022-05-24 | 23.52 | $22.88 | 5200 |
| 2022-05-23 | 23.59 | $23.19 | 102 |
| 2022-05-20 | 23.63 | $22.95 | 132 |
| 2022-05-19 | 23.70 | $23.07 | — |
| 2022-05-18 | 23.77 | $23.02 | — |
| 2022-05-17 | 23.85 | $23.93 | 522 |
| 2022-05-16 | 23.84 | $23.27 | 100 |
| 2022-05-13 | 23.90 | $23.29 | 135 |
| 2022-05-12 | 23.96 | $22.74 | 112 |
| 2022-05-11 | 24.09 | $22.53 | 1000 |
| 2022-05-10 | 24.25 | $22.92 | 1500 |
| 2022-05-09 | 24.39 | $22.96 | 1200 |
| 2022-05-06 | 24.54 | $23.68 | 300 |
| 2022-05-05 | 24.63 | $23.99 | — |
| 2022-05-04 | 24.70 | $24.88 | 106 |
| 2022-05-03 | 24.68 | $24.27 | 2206 |
| 2022-05-02 | 24.73 | $23.91 | 106 |
| 2022-04-29 | 24.81 | $23.67 | 100 |
| 2022-04-28 | 24.93 | $24.33 | — |
| 2022-04-27 | 25.00 | $23.89 | 500 |
| 2022-04-26 | 25.11 | $23.93 | 100 |
| 2022-04-25 | 25.24 | $24.59 | 727 |
| 2022-04-22 | 25.30 | $24.50 | — |
| 2022-04-21 | 25.39 | $25.25 | 100 |
| 2022-04-20 | 25.40 | $25.84 | 100 |
| 2022-04-19 | 25.36 | $25.60 | 632 |
| 2022-04-18 | 25.33 | $25.09 | 200 |
| 2022-04-14 | 25.36 | $25.15 | 132 |
| 2022-04-13 | 25.38 | $25.35 | 100 |
| 2022-04-12 | 25.38 | $24.91 | 114 |
| 2022-04-11 | 25.43 | $24.70 | 100 |
| 2022-04-08 | 25.51 | $24.89 | 100 |
| 2022-04-07 | 25.57 | $24.94 | — |
| 2022-04-06 | 25.64 | $24.85 | 113 |
| 2022-04-05 | 25.72 | $25.16 | 100 |
| 2022-04-04 | 25.78 | $25.71 | 900 |
| 2022-04-01 | 25.79 | $25.88 | 903 |
| 2022-03-31 | 25.78 | $25.66 | 308 |
| 2022-03-30 | 25.79 | $26.05 | 101 |
| 2022-03-29 | 25.77 | $26.53 | 100 |
| 2022-03-28 | 25.69 | $25.97 | 100 |
| 2022-03-25 | 25.66 | $26.07 | 113 |
| 2022-03-24 | 25.61 | $25.99 | 100 |
| 2022-03-23 | 25.57 | $25.81 | 1933 |
| 2022-03-22 | 25.55 | $26.27 | 100 |
| 2022-03-21 | 25.47 | $26.17 | 200 |
| 2022-03-18 | 25.40 | $26.34 | 300 |
| 2022-03-17 | 25.30 | $26.12 | — |
| 2022-03-16 | 25.21 | $25.75 | 100 |
| 2022-03-15 | 25.15 | $25.07 | — |
| 2022-03-14 | 25.16 | $24.71 | 15900 |
| 2022-03-11 | 25.21 | $25.03 | 209 |
| 2022-03-10 | 25.23 | $25.28 | 600 |
| 2022-03-09 | 25.22 | $25.23 | 1000 |
| 2022-03-08 | 25.22 | $24.71 | 100 |
| 2022-03-07 | 25.28 | $24.72 | 2832 |
| 2022-03-04 | 25.34 | $25.41 | 104 |
| 2022-03-03 | 25.33 | $25.72 | 108 |
| 2022-03-02 | 25.29 | $25.89 | 100 |
| 2022-03-01 | 25.22 | $25.15 | — |
| 2022-02-28 | 25.23 | $25.57 | — |
| 2022-02-25 | 25.20 | $25.45 | 702 |
| 2022-02-24 | 25.17 | $24.81 | 1227 |
| 2022-02-23 | 25.21 | $24.26 | 300 |
| 2022-02-22 | 25.31 | $24.71 | 313 |
| 2022-02-18 | 25.37 | $25.03 | 402 |
| 2022-02-17 | 25.40 | $25.18 | 900 |
| 2022-02-16 | 25.43 | $25.78 | 1217 |
| 2022-02-15 | 25.39 | $25.74 | 100 |
| 2022-02-14 | 25.35 | $25.12 | — |
| 2022-02-11 | 25.38 | $25.25 | 201 |
| 2022-02-10 | 25.39 | $25.38 | 2400 |
| 2022-02-09 | 25.39 | $25.75 | 404 |
| 2022-02-08 | 25.36 | $25.41 | 535 |
| 2022-02-07 | 25.35 | $24.87 | — |
| 2022-02-04 | 25.40 | $24.83 | 103 |
| 2022-02-03 | 25.46 | $24.82 | 1002 |
| 2022-02-02 | 25.53 | $25.22 | 2700 |
| 2022-02-01 | 25.56 | $25.30 | 300 |
| 2022-01-31 | 25.59 | $24.97 | 100 |
| 2022-01-28 | 25.66 | $24.31 | 100 |
| 2022-01-27 | 25.80 | $23.93 | 100 |
| 2022-01-26 | 25.99 | $24.34 | 111 |
| 2022-01-25 | 26.17 | $24.71 | 100 |
| 2022-01-24 | 26.32 | $25.09 | 723 |
| 2022-01-21 | 26.45 | $24.56 | 400 |
| 2022-01-20 | 26.65 | $24.88 | 602 |
| 2022-01-19 | 26.84 | $25.42 | 1504 |
| 2022-01-18 | 26.98 | $25.87 | 100 |
| 2022-01-14 | 27.10 | $26.61 | 300 |
| 2022-01-13 | 27.15 | $26.66 | 241 |
| 2022-01-12 | 27.21 | $26.81 | 300 |
| 2022-01-11 | 27.25 | $26.94 | 510 |
| 2022-01-10 | 27.28 | $26.73 | 136 |
| 2022-01-07 | 27.34 | $26.86 | 2949 |
| 2022-01-06 | 27.39 | $27.19 | 400 |
| 2022-01-05 | 27.41 | $27.12 | 120 |
| 2022-01-04 | 27.44 | $27.95 | 133 |
| 2022-01-03 | 27.38 | $27.89 | 3500 |
| 2021-12-31 | 27.33 | $27.77 | 126 |
| 2021-12-30 | 27.29 | $27.75 | 100 |
| 2021-12-29 | 27.24 | $27.82 | 300 |
| 2021-12-28 | 27.17 | $27.64 | 733 |
| 2021-12-27 | 27.13 | $27.79 | — |
| 2021-12-23 | 27.06 | $27.33 | — |
| 2021-12-22 | 27.03 | $27.23 | 332 |
| 2021-12-21 | 27.01 | $26.90 | 200 |
| 2021-12-20 | 27.02 | $26.19 | 1500 |
| 2021-12-17 | 27.10 | $26.58 | 113 |
| 2021-12-16 | 27.16 | $26.48 | 2400 |
| 2021-12-15 | 27.23 | $26.97 | 5327 |
| 2021-12-14 | 27.26 | $26.45 | — |
| 2021-12-13 | 27.34 | $26.67 | 646 |
| 2021-12-10 | 27.41 | $27.07 | 200 |
| 2021-12-09 | 27.45 | $27.10 | 401 |
| 2021-12-08 | 27.49 | $27.53 | 300 |
| 2021-12-07 | 27.48 | $27.34 | — |
| 2021-12-06 | 27.50 | $26.84 | — |
| 2021-12-03 | 27.57 | $26.39 | — |
| 2021-12-02 | 27.69 | $26.88 | — |
| 2021-12-01 | 27.78 | $26.27 | 300 |
| 2021-11-30 | 27.93 | $26.74 | 1212 |
| 2021-11-29 | 28.06 | $27.25 | 100 |
| 2021-11-26 | 28.14 | $27.30 | 310 |
| 2021-11-24 | 28.23 | $28.30 | — |
| 2021-11-23 | 28.23 | $28.37 | 940 |
| 2021-11-22 | 28.21 | $28.42 | — |
| 2021-11-19 | 28.19 | $28.38 | 130 |
| 2021-11-18 | 28.17 | $28.60 | 100 |
| 2021-11-17 | 28.12 | $28.68 | 300 |
| 2021-11-16 | 28.07 | $28.91 | 101 |
| 2021-11-15 | 27.98 | $28.79 | 2204 |
| 2021-11-12 | 27.89 | $28.83 | 311 |
| 2021-11-11 | 27.79 | $28.77 | 500 |
| 2021-11-10 | 27.69 | $28.46 | 301 |
| 2021-11-09 | 27.61 | $28.83 | 645 |
| 2021-11-08 | 27.48 | $28.83 | 3700 |
| 2021-11-05 | 27.34 | $28.81 | 16029 |
| 2021-11-04 | 27.18 | $28.45 | 100 |
| 2021-11-03 | 27.05 | $28.39 | 5100 |
| 2021-11-02 | 26.91 | $27.70 | 1131 |
| 2021-11-01 | 26.82 | $27.72 | 100 |
| 2021-10-29 | 26.73 | $27.06 | — |
| 2021-10-28 | 26.70 | $26.99 | 103 |
| 2021-10-27 | 26.67 | $26.51 | 502 |
| 2021-10-26 | 26.68 | $27.08 | 600 |
| 2021-10-25 | 26.64 | $27.28 | 1200 |
| 2021-10-22 | 26.57 | $27.04 | — |
| 2021-10-21 | 26.52 | $27.05 | — |
| 2021-10-20 | 26.47 | $26.93 | 800 |
| 2021-10-19 | 26.42 | $26.78 | 100 |
| 2021-10-18 | 26.38 | $26.74 | 600 |
| 2021-10-15 | 26.34 | $26.64 | 100 |
| 2021-10-14 | 26.31 | $26.64 | — |
| 2021-10-13 | 26.28 | $26.36 | 100 |
| 2021-10-12 | 26.27 | $26.33 | 4930 |
| 2021-10-11 | 26.26 | $26.25 | 200 |
| 2021-10-08 | 26.26 | $26.40 | — |
| 2021-10-07 | 26.25 | $26.61 | 935 |
| 2021-10-06 | 26.21 | $26.19 | 100 |
| 2021-10-05 | 26.21 | $26.30 | 1000 |
| 2021-10-04 | 26.20 | $26.09 | 100 |
| 2021-10-01 | 26.21 | $26.27 | 634 |
| 2021-09-30 | 26.21 | $25.88 | 600 |
| 2021-09-29 | 26.24 | $26.15 | — |
| 2021-09-28 | 26.25 | $26.18 | 334 |
| 2021-09-27 | 26.26 | $26.73 | 329 |
| 2021-09-24 | 26.21 | $26.39 | 1200 |
| 2021-09-23 | 26.19 | $26.44 | 633 |
| 2021-09-22 | 26.17 | $26.06 | 100 |
| 2021-09-21 | 26.18 | $25.69 | 2213 |
| 2021-09-20 | 26.23 | $25.63 | 1844 |
| 2021-09-17 | 26.29 | $26.22 | — |
| 2021-09-16 | 26.30 | $26.20 | 600 |
| 2021-09-15 | 26.31 | $26.22 | 600 |
| 2021-09-14 | 26.32 | $25.91 | — |
| 2021-09-13 | 26.36 | $26.19 | 600 |
| 2021-09-10 | 26.38 | $26.17 | 1800 |
| 2021-09-09 | 26.40 | $26.41 | 100 |
| 2021-09-08 | 26.40 | $26.40 | 100 |
| 2021-09-07 | 26.40 | $26.61 | 200 |
| 2021-09-03 | 26.38 | $26.86 | 137 |
| 2021-09-02 | 26.33 | $26.96 | 700 |
| 2021-09-01 | 26.26 | $26.84 | 1836 |
| 2021-08-31 | 26.20 | $26.70 | 600 |
| 2021-08-30 | 26.15 | $26.71 | 1200 |
| 2021-08-27 | 26.09 | $26.78 | 111 |
| 2021-08-26 | 26.02 | $26.11 | 1937 |
| 2021-08-25 | 26.01 | $26.37 | 100 |
| 2021-08-24 | 25.97 | $26.21 | 600 |
| 2021-08-23 | 25.95 | $26.03 | 6500 |
| 2021-08-20 | 25.94 | $25.67 | 1700 |
| 2021-08-19 | 25.97 | $25.27 | 1700 |
| 2021-08-18 | 26.04 | $25.61 | 1800 |
| 2021-08-17 | 26.09 | $25.80 | 400 |
| 2021-08-16 | 26.12 | $26.17 | 600 |
| 2021-08-13 | 26.11 | $26.29 | 301 |
| 2021-08-12 | 26.09 | $26.57 | 2700 |
| 2021-08-11 | 26.04 | $26.58 | 1900 |
| 2021-08-10 | 25.99 | $26.41 | 647 |
| 2021-08-09 | 25.94 | $26.28 | 3100 |
| 2021-08-06 | 25.91 | $26.33 | 800 |
| 2021-08-05 | 25.86 | $26.13 | 800 |
| 2021-08-04 | 25.83 | $25.84 | — |
| 2021-08-03 | 25.83 | $26.08 | — |
| 2021-08-02 | 25.81 | $25.85 | 800 |
| 2021-07-30 | 25.80 | $25.95 | 416 |
| 2021-07-29 | 25.79 | $26.06 | 100 |
| 2021-07-28 | 25.76 | $25.77 | 100 |
| 2021-07-27 | 25.76 | $25.47 | 100 |
| 2021-07-26 | 25.79 | $25.70 | 100 |
| 2021-07-23 | 25.79 | $25.70 | 104 |
| 2021-07-22 | 25.80 | $25.46 | — |
| 2021-07-21 | 25.84 | $25.79 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.16
2026-07-17
Close Price
$39.99
Vol: 7300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.39
Average
27.82
Maximum
40.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.16 | $39.99 | 7300 |
| 2026-07-16 | 40.17 | $40.00 | 7117 |
| 2026-07-15 | 40.17 | $40.07 | 15018 |
| 2026-07-14 | 40.17 | $40.08 | 4700 |
| 2026-07-13 | 40.15 | $39.97 | 4809 |
| 2026-07-10 | 40.15 | $40.27 | 7640 |
| 2026-07-09 | 40.10 | $40.40 | 13200 |
| 2026-07-08 | 40.03 | $39.72 | 17916 |
| 2026-07-07 | 40.02 | $39.93 | 8004 |
| 2026-07-06 | 39.97 | $40.37 | 4806 |
| 2026-07-02 | 39.87 | $40.19 | 15327 |
| 2026-07-01 | 39.78 | $40.88 | 12949 |
| 2026-06-30 | 39.61 | $41.10 | 31430 |
| 2026-06-29 | 39.41 | $40.70 | 19626 |
| 2026-06-26 | 39.23 | $40.40 | 19409 |
| 2026-06-25 | 39.07 | $40.03 | 29400 |
| 2026-06-24 | 38.93 | $39.78 | 60200 |
| 2026-06-23 | 38.82 | $39.58 | 8900 |
| 2026-06-22 | 38.71 | $39.81 | 10710 |
| 2026-06-18 | 38.57 | $39.44 | 14013 |
| 2026-06-17 | 38.46 | $38.73 | 8804 |
| 2026-06-16 | 38.40 | $39.05 | 4023 |
| 2026-06-15 | 38.31 | $39.34 | 10242 |
| 2026-06-12 | 38.17 | $39.38 | 13802 |
| 2026-06-11 | 38.02 | $38.96 | 16530 |
| 2026-06-10 | 37.90 | $37.80 | 17400 |
| 2026-06-09 | 37.89 | $38.08 | 18938 |
| 2026-06-08 | 37.85 | $37.78 | 13322 |
| 2026-06-05 | 37.84 | $37.44 | 8000 |
| 2026-06-04 | 37.86 | $38.48 | 13500 |
| 2026-06-03 | 37.78 | $37.98 | 5000 |
| 2026-06-02 | 37.75 | $38.36 | 11315 |
| 2026-06-01 | 37.67 | $37.96 | 27600 |
| 2026-05-29 | 37.63 | $37.85 | 32838 |
| 2026-05-28 | 37.59 | $38.31 | 23625 |
| 2026-05-27 | 37.49 | $38.44 | 13911 |
| 2026-05-26 | 37.38 | $38.55 | 14300 |
| 2026-05-22 | 37.25 | $37.80 | 10500 |
| 2026-05-21 | 37.18 | $37.50 | 20303 |
| 2026-05-20 | 37.13 | $37.27 | 22000 |
| 2026-05-19 | 37.11 | $36.33 | 7600 |
| 2026-05-18 | 37.17 | $36.64 | 10100 |
| 2026-05-15 | 37.20 | $36.73 | 7115 |
| 2026-05-14 | 37.22 | $37.54 | 17500 |
| 2026-05-13 | 37.15 | $37.41 | 10100 |
| 2026-05-12 | 37.08 | $37.47 | 5600 |
| 2026-05-11 | 37.00 | $37.80 | 13533 |
| 2026-05-08 | 36.88 | $37.70 | 13300 |
| 2026-05-07 | 36.75 | $37.33 | 13700 |
| 2026-05-06 | 36.64 | $37.90 | 14025 |
| 2026-05-05 | 36.46 | $37.50 | 18241 |
| 2026-05-04 | 36.30 | $36.77 | 18500 |
| 2026-05-01 | 36.19 | $37.10 | 6745 |
| 2026-04-30 | 36.04 | $36.90 | 15410 |
| 2026-04-29 | 35.88 | $36.14 | 13830 |
| 2026-04-28 | 35.79 | $36.36 | 13447 |
| 2026-04-27 | 35.65 | $36.67 | 15900 |
| 2026-04-24 | 35.46 | $36.66 | 55100 |
| 2026-04-23 | 35.25 | $36.32 | 27300 |
| 2026-04-22 | 35.06 | $36.39 | 16800 |
| 2026-04-21 | 34.85 | $36.13 | 8448 |
| 2026-04-20 | 34.65 | $36.38 | 10215 |
| 2026-04-17 | 34.41 | $36.17 | 5300 |
| 2026-04-16 | 34.17 | $35.38 | 8800 |
| 2026-04-15 | 33.99 | $35.38 | 10500 |
| 2026-04-14 | 33.79 | $35.41 | 6147 |
| 2026-04-13 | 33.59 | $35.03 | 4700 |
| 2026-04-10 | 33.40 | $34.56 | 5900 |
| 2026-04-09 | 33.26 | $34.75 | 34925 |
| 2026-04-08 | 33.08 | $34.51 | 7700 |
| 2026-04-07 | 32.92 | $33.50 | 7900 |
| 2026-04-06 | 32.86 | $33.45 | 6913 |
| 2026-04-02 | 32.80 | $33.35 | 18100 |
| 2026-04-01 | 32.76 | $33.17 | 38600 |
| 2026-03-31 | 32.73 | $32.86 | 22737 |
| 2026-03-30 | 32.75 | $31.84 | 15600 |
| 2026-03-27 | 32.87 | $32.31 | 29200 |
| 2026-03-26 | 32.97 | $32.81 | 15600 |
| 2026-03-25 | 33.02 | $33.52 | 8500 |
| 2026-03-24 | 33.02 | $33.18 | 16001 |
| 2026-03-23 | 33.05 | $32.87 | 17541 |
| 2026-03-20 | 33.12 | $32.03 | 83733 |
| 2026-03-19 | 33.29 | $32.79 | 9700 |
| 2026-03-18 | 33.39 | $32.54 | 12000 |
| 2026-03-17 | 33.53 | $32.95 | 18336 |
| 2026-03-16 | 33.63 | $32.72 | 13848 |
| 2026-03-13 | 33.77 | $32.32 | 53300 |
| 2026-03-12 | 33.96 | $32.46 | 8119 |
| 2026-03-11 | 34.14 | $33.19 | 14700 |
| 2026-03-10 | 34.26 | $33.30 | 5200 |
| 2026-03-09 | 34.39 | $33.39 | 25148 |
| 2026-03-06 | 34.51 | $33.06 | 3700 |
| 2026-03-05 | 34.66 | $33.88 | 7339 |
| 2026-03-04 | 34.74 | $34.67 | 10300 |
| 2026-03-03 | 34.75 | $34.27 | 42500 |
| 2026-03-02 | 34.80 | $34.94 | 10700 |
| 2026-02-27 | 34.78 | $34.59 | 58300 |
| 2026-02-26 | 34.79 | $35.25 | 15712 |
| 2026-02-25 | 34.74 | $35.03 | 22617 |
| 2026-02-24 | 34.70 | $34.67 | 13743 |
| 2026-02-23 | 34.70 | $34.27 | 35341 |
| 2026-02-20 | 34.74 | $34.91 | 5140 |
| 2026-02-19 | 34.72 | $34.89 | 4400 |
| 2026-02-18 | 34.70 | $34.85 | 8105 |
| 2026-02-17 | 34.68 | $34.73 | 16904 |
| 2026-02-13 | 34.68 | $34.71 | 19818 |
| 2026-02-12 | 34.67 | $34.27 | 9401 |
| 2026-02-11 | 34.71 | $34.95 | 11200 |
| 2026-02-10 | 34.68 | $35.05 | 13400 |
| 2026-02-09 | 34.63 | $35.09 | 13600 |
| 2026-02-06 | 34.58 | $35.09 | 13600 |
| 2026-02-05 | 34.52 | $34.02 | 46700 |
| 2026-02-04 | 34.56 | $34.31 | 37905 |
| 2026-02-03 | 34.57 | $34.68 | 15917 |
| 2026-02-02 | 34.54 | $34.87 | 26900 |
| 2026-01-30 | 34.48 | $34.32 | 21028 |
| 2026-01-29 | 34.47 | $34.63 | 24100 |
| 2026-01-28 | 34.43 | $34.46 | 96700 |
| 2026-01-27 | 34.39 | $34.56 | 15400 |
| 2026-01-26 | 34.34 | $34.68 | 7522 |
| 2026-01-23 | 34.27 | $34.60 | 13800 |
| 2026-01-22 | 34.21 | $35.13 | 11117 |
| 2026-01-21 | 34.09 | $34.93 | 9500 |
| 2026-01-20 | 33.99 | $34.25 | 4300 |
| 2026-01-16 | 33.94 | $34.52 | 9627 |
| 2026-01-15 | 33.86 | $34.67 | 7302 |
| 2026-01-14 | 33.76 | $34.22 | 19313 |
| 2026-01-13 | 33.70 | $34.18 | 7745 |
| 2026-01-12 | 33.64 | $34.26 | 9900 |
| 2026-01-09 | 33.57 | $34.13 | 54300 |
| 2026-01-08 | 33.51 | $33.91 | 3616 |
| 2026-01-07 | 33.47 | $33.77 | 16026 |
| 2026-01-06 | 33.44 | $33.85 | 36138 |
| 2026-01-05 | 33.39 | $33.50 | 17833 |
| 2026-01-02 | 33.38 | $32.97 | 35000 |
| 2025-12-31 | 33.42 | $32.88 | 2400 |
| 2025-12-30 | 33.47 | $33.23 | 3600 |
| 2025-12-29 | 33.48 | $33.45 | 13600 |
| 2025-12-26 | 33.47 | $33.65 | 12700 |
| 2025-12-24 | 33.43 | $33.71 | 6000 |
| 2025-12-23 | 33.39 | $33.61 | 7800 |
| 2025-12-22 | 33.35 | $33.79 | 4505 |
| 2025-12-19 | 33.28 | $33.57 | 3126 |
| 2025-12-18 | 33.21 | $33.34 | 10835 |
| 2025-12-17 | 33.16 | $33.06 | 7822 |
| 2025-12-16 | 33.13 | $33.32 | 4400 |
| 2025-12-15 | 33.06 | $33.45 | 7300 |
| 2025-12-12 | 32.98 | $33.57 | 3700 |
| 2025-12-11 | 32.87 | $33.98 | 3335 |
| 2025-12-10 | 32.71 | $33.64 | 3800 |
| 2025-12-09 | 32.59 | $33.15 | 395400 |
| 2025-12-08 | 32.50 | $32.98 | 5913 |
| 2025-12-05 | 32.43 | $33.07 | 2700 |
| 2025-12-04 | 32.34 | $33.11 | 6300 |
| 2025-12-03 | 32.25 | $33.07 | 5932 |
| 2025-12-02 | 32.16 | $32.71 | 153518 |
| 2025-12-01 | 32.09 | $32.69 | 10100 |
| 2025-11-28 | 32.03 | $32.96 | 3700 |
| 2025-11-26 | 31.93 | $32.95 | 16241 |
| 2025-11-25 | 31.83 | $32.76 | 13306 |
| 2025-11-24 | 31.75 | $32.09 | 6200 |
| 2025-11-21 | 31.74 | $31.62 | 21000 |
| 2025-11-20 | 31.77 | $30.74 | 14200 |
| 2025-11-19 | 31.90 | $31.29 | 10400 |
| 2025-11-18 | 31.98 | $31.28 | 22028 |
| 2025-11-17 | 32.07 | $31.18 | 21200 |
| 2025-11-14 | 32.17 | $31.75 | 2913 |
| 2025-11-13 | 32.21 | $31.74 | 6000 |
| 2025-11-12 | 32.26 | $32.49 | 154100 |
| 2025-11-11 | 32.24 | $32.42 | 9414 |
| 2025-11-10 | 32.21 | $32.41 | 5300 |
| 2025-11-07 | 32.19 | $32.06 | 12900 |
| 2025-11-06 | 32.20 | $31.96 | 49502 |
| 2025-11-05 | 32.21 | $32.47 | 21500 |
| 2025-11-04 | 32.18 | $31.90 | 22600 |
| 2025-11-03 | 32.20 | $32.08 | 27600 |
| 2025-10-31 | 32.21 | $31.92 | 23830 |
| 2025-10-30 | 32.24 | $31.97 | 19900 |
| 2025-10-29 | 32.26 | $32.20 | 18700 |
| 2025-10-28 | 32.27 | $32.60 | 14200 |
| 2025-10-27 | 32.23 | $32.82 | 6815 |
| 2025-10-24 | 32.18 | $32.82 | 20632 |
| 2025-10-23 | 32.13 | $32.52 | 9547 |
| 2025-10-22 | 32.10 | $32.07 | 15500 |
| 2025-10-21 | 32.12 | $32.26 | 11400 |
| 2025-10-20 | 32.13 | $32.19 | 13400 |
| 2025-10-17 | 32.15 | $31.70 | 5000 |
| 2025-10-16 | 32.22 | $31.77 | 37209 |
| 2025-10-15 | 32.29 | $32.24 | 64727 |
| 2025-10-14 | 32.32 | $32.08 | 16604 |
| 2025-10-13 | 32.37 | $31.64 | 8846 |
| 2025-10-10 | 32.47 | $31.12 | 13700 |
| 2025-10-09 | 32.62 | $32.12 | 13715 |
| 2025-10-08 | 32.68 | $32.42 | 173100 |
| 2025-10-07 | 32.72 | $32.20 | 8400 |
| 2025-10-06 | 32.78 | $32.63 | 47949 |
| 2025-10-03 | 32.79 | $32.65 | 2520 |
| 2025-10-02 | 32.81 | $32.60 | 6628 |
| 2025-10-01 | 32.83 | $32.68 | 8300 |
| 2025-09-30 | 32.84 | $32.71 | 7500 |
| 2025-09-29 | 32.85 | $32.74 | 6600 |
| 2025-09-26 | 32.85 | $32.80 | 6333 |
| 2025-09-25 | 32.85 | $32.45 | 5700 |
| 2025-09-24 | 32.87 | $32.73 | 7600 |
| 2025-09-23 | 32.87 | $33.08 | 14100 |
| 2025-09-22 | 32.83 | $33.21 | 13300 |
| 2025-09-19 | 32.78 | $33.02 | 4035 |
| 2025-09-18 | 32.73 | $33.45 | 7340 |
| 2025-09-17 | 32.63 | $32.76 | 4920 |
| 2025-09-16 | 32.59 | $32.75 | 7825 |
| 2025-09-15 | 32.55 | $32.89 | 4632 |
| 2025-09-12 | 32.48 | $32.81 | 16122 |
| 2025-09-11 | 32.42 | $33.14 | 13700 |
| 2025-09-10 | 32.31 | $32.49 | 3500 |
| 2025-09-09 | 32.26 | $32.60 | 20247 |
| 2025-09-08 | 32.20 | $32.83 | 10714 |
| 2025-09-05 | 32.10 | $32.75 | 7545 |
| 2025-09-04 | 31.99 | $32.63 | 3630 |
| 2025-09-03 | 31.88 | $32.22 | 4345 |
| 2025-09-02 | 31.81 | $32.19 | 7934 |
| 2025-08-29 | 31.72 | $32.34 | 6910 |
| 2025-08-28 | 31.61 | $32.46 | 25200 |
| 2025-08-27 | 31.48 | $32.48 | 115900 |
| 2025-08-26 | 31.34 | $32.20 | 5100 |
| 2025-08-25 | 31.21 | $32.07 | 3900 |
| 2025-08-22 | 31.09 | $32.33 | 11700 |
| 2025-08-21 | 30.93 | $31.25 | 4300 |
| 2025-08-20 | 30.87 | $31.21 | 13910 |
| 2025-08-19 | 30.81 | $31.25 | 33700 |
| 2025-08-18 | 30.74 | $31.38 | 4700 |
| 2025-08-15 | 30.66 | $31.20 | 6536 |
| 2025-08-14 | 30.58 | $31.43 | 3600 |
| 2025-08-13 | 30.48 | $31.83 | 2900 |
| 2025-08-12 | 30.33 | $31.29 | 3549 |
| 2025-08-11 | 30.23 | $30.46 | 22000 |
| 2025-08-08 | 30.20 | $30.35 | 4100 |
| 2025-08-07 | 30.19 | $30.17 | 11100 |
| 2025-08-06 | 30.19 | $30.21 | 4213 |
| 2025-08-05 | 30.19 | $30.28 | 1200 |
| 2025-08-04 | 30.19 | $30.19 | 8700 |
| 2025-08-01 | 30.19 | $29.62 | 4245 |
| 2025-07-31 | 30.26 | $30.09 | 2118 |
| 2025-07-30 | 30.28 | $30.26 | 6500 |
| 2025-07-29 | 30.28 | $30.37 | 5700 |
| 2025-07-28 | 30.27 | $30.36 | 15700 |
| 2025-07-25 | 30.27 | $30.34 | 5600 |
| 2025-07-24 | 30.26 | $30.20 | 2206 |
| 2025-07-23 | 30.25 | $30.63 | 7200 |
| 2025-07-22 | 30.21 | $30.26 | 5149 |
| 2025-07-21 | 30.19 | $29.93 | 4008 |
| 2025-07-18 | 30.20 | $30.04 | 4400 |
| 2025-07-17 | 30.20 | $30.32 | 3600 |
| 2025-07-16 | 30.17 | $29.98 | 9200 |
| 2025-07-15 | 30.16 | $29.87 | 41820 |
| 2025-07-14 | 30.16 | $30.45 | 41400 |
| 2025-07-11 | 30.10 | $30.21 | 12800 |
| 2025-07-10 | 30.05 | $30.60 | 46800 |
| 2025-07-09 | 29.97 | $30.55 | 15011 |
| 2025-07-08 | 29.89 | $30.39 | 8400 |
| 2025-07-07 | 29.82 | $30.30 | 6930 |
| 2025-07-03 | 29.75 | $30.74 | 4400 |
| 2025-07-02 | 29.64 | $30.52 | 18121 |
| 2025-07-01 | 29.53 | $30.14 | 7047 |
| 2025-06-30 | 29.46 | $29.88 | 15018 |
| 2025-06-27 | 29.41 | $29.86 | 5900 |
| 2025-06-26 | 29.36 | $29.78 | 20300 |
| 2025-06-25 | 29.32 | $29.39 | 3400 |
| 2025-06-24 | 29.30 | $29.68 | 4646 |
| 2025-06-23 | 29.26 | $29.38 | 16526 |
| 2025-06-20 | 29.24 | $29.00 | 2420 |
| 2025-06-18 | 29.26 | $29.06 | 6148 |
| 2025-06-17 | 29.27 | $29.01 | 5600 |
| 2025-06-16 | 29.29 | $29.27 | 10832 |
| 2025-06-13 | 29.29 | $28.93 | 2046 |
| 2025-06-12 | 29.32 | $29.47 | 11010 |
| 2025-06-11 | 29.30 | $29.61 | 6100 |
| 2025-06-10 | 29.26 | $29.70 | 2700 |
| 2025-06-09 | 29.21 | $29.67 | 41700 |
| 2025-06-06 | 29.16 | $29.58 | 10419 |
| 2025-06-05 | 29.11 | $29.21 | 25902 |
| 2025-06-04 | 29.09 | $29.21 | 6100 |
| 2025-06-03 | 29.07 | $29.34 | 6100 |
| 2025-06-02 | 29.03 | $29.03 | 9146 |
| 2025-05-30 | 29.01 | $29.07 | 2700 |
| 2025-05-29 | 28.99 | $29.06 | 4200 |
| 2025-05-28 | 28.96 | $28.94 | 1900 |
| 2025-05-27 | 28.93 | $29.23 | 4913 |
| 2025-05-23 | 28.87 | $28.61 | 1504 |
| 2025-05-22 | 28.86 | $28.68 | 444 |
| 2025-05-21 | 28.84 | $28.80 | 1820 |
| 2025-05-20 | 28.80 | $29.46 | 1449 |
| 2025-05-19 | 28.69 | $29.48 | 4600 |
| 2025-05-16 | 28.55 | $29.57 | 7500 |
| 2025-05-15 | 28.39 | $29.20 | 9413 |
| 2025-05-14 | 28.25 | $29.15 | 5200 |
| 2025-05-13 | 28.11 | $29.37 | 4600 |
| 2025-05-12 | 27.93 | $29.24 | 4728 |
| 2025-05-09 | 27.75 | $28.44 | 9100 |
| 2025-05-08 | 27.63 | $28.45 | 15500 |
| 2025-05-07 | 27.50 | $28.07 | 3402 |
| 2025-05-06 | 27.40 | $28.03 | 4400 |
| 2025-05-05 | 27.28 | $28.21 | 43224 |
| 2025-05-02 | 27.14 | $28.45 | 2845 |
| 2025-05-01 | 26.96 | $27.76 | 2404 |
| 2025-04-30 | 26.86 | $27.57 | 2400 |
| 2025-04-29 | 26.77 | $27.75 | 2827 |
| 2025-04-28 | 26.67 | $27.53 | 81041 |
| 2025-04-25 | 26.58 | $27.41 | 1202 |
| 2025-04-24 | 26.52 | $27.43 | 3000 |
| 2025-04-23 | 26.45 | $26.95 | 3800 |
| 2025-04-22 | 26.44 | $26.52 | 11524 |
| 2025-04-21 | 26.48 | $25.84 | 13500 |
| 2025-04-17 | 26.60 | $26.51 | 1300 |
| 2025-04-16 | 26.65 | $26.35 | 9000 |
| 2025-04-15 | 26.74 | $26.64 | 1600 |
| 2025-04-14 | 26.80 | $26.58 | 1216 |
| 2025-04-11 | 26.87 | $26.26 | 144 |
| 2025-04-10 | 26.98 | $25.89 | 4800 |
| 2025-04-09 | 27.13 | $26.81 | 64920 |
| 2025-04-08 | 27.19 | $24.81 | 4800 |
| 2025-04-07 | 27.46 | $25.38 | 7300 |
| 2025-04-04 | 27.69 | $25.53 | 59823 |
| 2025-04-03 | 27.91 | $26.63 | 6132 |
| 2025-04-02 | 28.03 | $28.32 | 3100 |
| 2025-04-01 | 27.99 | $27.95 | 44343 |
| 2025-03-31 | 27.98 | $27.95 | 4707 |
| 2025-03-28 | 27.98 | $27.64 | 3500 |
| 2025-03-27 | 28.01 | $28.14 | 1125 |
| 2025-03-26 | 28.00 | $28.30 | 2500 |
| 2025-03-25 | 27.98 | $28.57 | 3000 |
| 2025-03-24 | 27.93 | $28.69 | 7603 |
| 2025-03-21 | 27.87 | $27.94 | 2145 |
| 2025-03-20 | 27.90 | $28.12 | 400 |
| 2025-03-19 | 27.91 | $28.27 | 4800 |
| 2025-03-18 | 27.92 | $27.72 | 2747 |
| 2025-03-17 | 28.00 | $27.92 | 12700 |
| 2025-03-14 | 28.07 | $27.61 | 2511 |
| 2025-03-13 | 28.18 | $26.96 | 33100 |
| 2025-03-12 | 28.37 | $27.33 | 4818 |
| 2025-03-11 | 28.55 | $27.48 | 4019 |
| 2025-03-10 | 28.72 | $27.40 | 5803 |
| 2025-03-07 | 28.92 | $28.00 | 3207 |
| 2025-03-06 | 29.07 | $27.75 | 5400 |
| 2025-03-05 | 29.27 | $28.18 | 4200 |
| 2025-03-04 | 29.43 | $28.09 | 13400 |
| 2025-03-03 | 29.62 | $28.33 | 21300 |
| 2025-02-28 | 29.79 | $29.03 | 4847 |
| 2025-02-27 | 29.91 | $28.63 | 4026 |
| 2025-02-26 | 30.08 | $29.07 | 19800 |
| 2025-02-25 | 30.21 | $29.01 | 6000 |
| 2025-02-24 | 30.36 | $29.09 | 4521 |
| 2025-02-21 | 30.51 | $29.19 | 1900 |
| 2025-02-20 | 30.66 | $30.10 | 2516 |
| 2025-02-19 | 30.72 | $30.51 | 6000 |
| 2025-02-18 | 30.75 | $30.79 | 5310 |
| 2025-02-14 | 30.76 | $30.68 | 9119 |
| 2025-02-13 | 30.77 | $30.74 | 6038 |
| 2025-02-12 | 30.78 | $30.35 | 7100 |
| 2025-02-11 | 30.83 | $30.61 | 5000 |
| 2025-02-10 | 30.84 | $30.70 | 6400 |
| 2025-02-07 | 30.84 | $30.63 | 8500 |
| 2025-02-06 | 30.85 | $30.98 | 12900 |
| 2025-02-05 | 30.82 | $31.04 | 4621 |
| 2025-02-04 | 30.77 | $30.84 | 6339 |
| 2025-02-03 | 30.75 | $30.42 | 36131 |
| 2025-01-31 | 30.76 | $30.87 | 7029 |
| 2025-01-30 | 30.73 | $31.15 | 8200 |
| 2025-01-29 | 30.67 | $30.82 | 10518 |
| 2025-01-28 | 30.63 | $30.80 | 4531 |
| 2025-01-27 | 30.60 | $30.69 | 4623 |
| 2025-01-24 | 30.57 | $31.07 | 2600 |
| 2025-01-23 | 30.51 | $31.22 | 5306 |
| 2025-01-22 | 30.42 | $31.11 | 7221 |
| 2025-01-21 | 30.34 | $31.29 | 15832 |
| 2025-01-17 | 30.24 | $30.75 | 7200 |
| 2025-01-16 | 30.20 | $30.62 | 8900 |
| 2025-01-15 | 30.17 | $30.62 | 6513 |
| 2025-01-14 | 30.15 | $30.07 | 8000 |
| 2025-01-13 | 30.19 | $29.76 | 13719 |
| 2025-01-10 | 30.27 | $29.56 | 3800 |
| 2025-01-08 | 30.39 | $30.09 | 5803 |
| 2025-01-07 | 30.46 | $30.02 | 9200 |
| 2025-01-06 | 30.56 | $30.29 | 3332 |
| 2025-01-03 | 30.64 | $30.42 | 6300 |
| 2025-01-02 | 30.71 | $30.08 | 12900 |
| 2024-12-31 | 30.84 | $30.08 | 2500 |
| 2024-12-30 | 30.98 | $30.04 | 17000 |
| 2024-12-27 | 31.13 | $30.29 | 3905 |
| 2024-12-26 | 31.28 | $30.73 | 23747 |
| 2024-12-24 | 31.39 | $30.44 | 600 |
| 2024-12-23 | 31.54 | $30.21 | 58100 |
| 2024-12-20 | 31.73 | $30.26 | 7143 |
| 2024-12-19 | 31.92 | $30.25 | 12100 |
| 2024-12-18 | 32.12 | $30.27 | 11143 |
| 2024-12-17 | 32.32 | $31.51 | 24729 |
| 2024-12-16 | 32.41 | $31.88 | 10500 |
| 2024-12-13 | 32.45 | $31.75 | 6800 |
| 2024-12-12 | 32.51 | $32.01 | 3218 |
| 2024-12-11 | 32.55 | $32.38 | 6600 |
| 2024-12-10 | 32.55 | $32.19 | 9020 |
| 2024-12-09 | 32.58 | $32.28 | 4100 |
| 2024-12-06 | 32.60 | $32.63 | 5610 |
| 2024-12-05 | 32.59 | $32.63 | 4936 |
| 2024-12-04 | 32.58 | $33.10 | 2027 |
| 2024-12-03 | 32.51 | $32.79 | 5008 |
| 2024-12-02 | 32.46 | $32.99 | 9442 |
| 2024-11-29 | 32.38 | $32.86 | 3516 |
| 2024-11-27 | 32.30 | $32.80 | 19800 |
| 2024-11-26 | 32.21 | $32.92 | 5440 |
| 2024-11-25 | 32.11 | $33.18 | 43413 |
| 2024-11-22 | 31.96 | $32.64 | 5121 |
| 2024-11-21 | 31.85 | $32.19 | 6318 |
| 2024-11-20 | 31.78 | $31.67 | 1822 |
| 2024-11-19 | 31.75 | $31.70 | 2747 |
| 2024-11-18 | 31.71 | $31.49 | 3400 |
| 2024-11-15 | 31.69 | $31.40 | 4729 |
| 2024-11-14 | 31.68 | $31.83 | 25004 |
| 2024-11-13 | 31.62 | $32.27 | 56535 |
| 2024-11-12 | 31.52 | $32.67 | 7500 |
| 2024-11-11 | 31.38 | $33.26 | 2300 |
| 2024-11-08 | 31.16 | $32.89 | 18744 |
| 2024-11-07 | 30.98 | $32.75 | 33638 |
| 2024-11-06 | 30.79 | $32.86 | 47700 |
| 2024-11-05 | 30.58 | $30.95 | 48000 |
| 2024-11-04 | 30.55 | $30.34 | 9100 |
| 2024-11-01 | 30.58 | $30.24 | 30921 |
| 2024-10-31 | 30.62 | $30.15 | 4700 |
| 2024-10-30 | 30.67 | $30.51 | 8800 |
| 2024-10-29 | 30.69 | $30.61 | 30300 |
| 2024-10-28 | 30.69 | $30.57 | 4400 |
| 2024-10-25 | 30.70 | $30.12 | 2426 |
| 2024-10-24 | 30.76 | $30.30 | 4742 |
| 2024-10-23 | 30.79 | $30.30 | 3200 |
| 2024-10-22 | 30.83 | $30.61 | 1924 |
| 2024-10-21 | 30.84 | $30.80 | 9039 |
| 2024-10-18 | 30.83 | $31.27 | 3900 |
| 2024-10-17 | 30.77 | $31.43 | 151500 |
| 2024-10-16 | 30.70 | $31.50 | 54807 |
| 2024-10-15 | 30.61 | $31.09 | 4300 |
| 2024-10-14 | 30.56 | $31.08 | 308 |
| 2024-10-11 | 30.50 | $30.90 | 1311 |
| 2024-10-10 | 30.46 | $30.33 | 3004 |
| 2024-10-09 | 30.46 | $30.47 | 8522 |
| 2024-10-08 | 30.44 | $30.39 | 73700 |
| 2024-10-07 | 30.42 | $30.31 | 2503 |
| 2024-10-04 | 30.41 | $30.64 | 14200 |
| 2024-10-03 | 30.35 | $30.15 | 4300 |
| 2024-10-02 | 30.33 | $30.35 | 18400 |
| 2024-10-01 | 30.29 | $30.46 | 1924 |
| 2024-09-30 | 30.24 | $30.83 | 9100 |
| 2024-09-27 | 30.15 | $30.66 | 915 |
| 2024-09-26 | 30.07 | $30.50 | 4540 |
| 2024-09-25 | 30.01 | $30.22 | 7734 |
| 2024-09-24 | 29.97 | $30.62 | 13239 |
| 2024-09-23 | 29.89 | $30.65 | 5943 |
| 2024-09-20 | 29.82 | $30.68 | 2500 |
| 2024-09-19 | 29.73 | $30.97 | 11338 |
| 2024-09-18 | 29.61 | $30.33 | 2400 |
| 2024-09-17 | 29.55 | $30.24 | 1900 |
| 2024-09-16 | 29.49 | $30.05 | 9947 |
| 2024-09-13 | 29.45 | $29.82 | 5500 |
| 2024-09-12 | 29.43 | $29.10 | 3444 |
| 2024-09-11 | 29.47 | $28.74 | 1300 |
| 2024-09-10 | 29.56 | $28.68 | 2847 |
| 2024-09-09 | 29.64 | $28.74 | 1521 |
| 2024-09-06 | 29.72 | $28.71 | 3000 |
| 2024-09-05 | 29.80 | $29.21 | 6317 |
| 2024-09-04 | 29.83 | $29.44 | 5100 |
| 2024-09-03 | 29.84 | $29.52 | 5847 |
| 2024-08-30 | 29.83 | $30.55 | 3700 |
| 2024-08-29 | 29.71 | $30.28 | 400 |
| 2024-08-28 | 29.62 | $30.14 | 1443 |
| 2024-08-27 | 29.55 | $30.32 | 1700 |
| 2024-08-26 | 29.46 | $30.44 | 8135 |
| 2024-08-23 | 29.36 | $30.52 | 8900 |
| 2024-08-22 | 29.26 | $29.61 | 7200 |
| 2024-08-21 | 29.25 | $29.83 | 1900 |
| 2024-08-20 | 29.21 | $29.47 | 1400 |
| 2024-08-19 | 29.22 | $29.76 | 530 |
| 2024-08-16 | 29.21 | $29.54 | 2700 |
| 2024-08-15 | 29.21 | $29.43 | 2911 |
| 2024-08-14 | 29.23 | $28.82 | 8500 |
| 2024-08-13 | 29.32 | $28.87 | 3600 |
| 2024-08-12 | 29.41 | $28.43 | 4900 |
| 2024-08-09 | 29.54 | $28.69 | 1500 |
| 2024-08-08 | 29.66 | $28.69 | 1743 |
| 2024-08-07 | 29.78 | $28.14 | 7017 |
| 2024-08-06 | 29.95 | $28.58 | 7000 |
| 2024-08-05 | 30.07 | $28.15 | 7400 |
| 2024-08-02 | 30.24 | $29.05 | 12600 |
| 2024-08-01 | 30.31 | $30.11 | 12405 |
| 2024-07-31 | 30.28 | $31.02 | 11834 |
| 2024-07-30 | 30.14 | $30.75 | 17205 |
| 2024-07-29 | 30.02 | $30.75 | 19100 |
| 2024-07-26 | 29.89 | $30.98 | 24100 |
| 2024-07-25 | 29.72 | $30.42 | 10426 |
| 2024-07-24 | 29.59 | $30.10 | 7300 |
| 2024-07-23 | 29.49 | $30.78 | 13521 |
| 2024-07-22 | 29.30 | $30.46 | 13100 |
| 2024-07-19 | 29.14 | $29.85 | 4600 |
| 2024-07-18 | 29.02 | $30.05 | 17000 |
| 2024-07-17 | 28.87 | $30.40 | 37232 |
| 2024-07-16 | 28.68 | $30.76 | 23307 |
| 2024-07-15 | 28.45 | $29.73 | 7508 |
| 2024-07-12 | 28.30 | $29.35 | 19247 |
| 2024-07-11 | 28.19 | $29.08 | 1100 |
| 2024-07-10 | 28.09 | $28.18 | 935 |
| 2024-07-09 | 28.09 | $27.90 | 1000 |
| 2024-07-08 | 28.11 | $28.12 | 1921 |
| 2024-07-05 | 28.11 | $28.01 | 6219 |
| 2024-07-03 | 28.13 | $28.26 | 2300 |
| 2024-07-02 | 28.12 | $28.18 | 1700 |
| 2024-07-01 | 28.12 | $28.22 | 9425 |
| 2024-06-28 | 28.13 | $28.29 | 704 |
| 2024-06-27 | 28.13 | $28.02 | 148 |
| 2024-06-26 | 28.16 | $27.95 | 803 |
| 2024-06-25 | 28.20 | $27.96 | 500 |
| 2024-06-24 | 28.24 | $28.12 | 1000 |
| 2024-06-21 | 28.27 | $27.95 | 1312 |
| 2024-06-20 | 28.33 | $27.93 | 812 |
| 2024-06-18 | 28.39 | $28.09 | 100 |
| 2024-06-17 | 28.44 | $28.06 | 1947 |
| 2024-06-14 | 28.50 | $27.80 | — |
| 2024-06-13 | 28.59 | $28.28 | 4218 |
| 2024-06-12 | 28.64 | $28.56 | 100 |
| 2024-06-11 | 28.67 | $28.14 | 810 |
| 2024-06-10 | 28.74 | $28.26 | 713 |
| 2024-06-07 | 28.81 | $28.30 | 502 |
| 2024-06-06 | 28.87 | $28.56 | 1338 |
| 2024-06-05 | 28.90 | $28.75 | 12400 |
| 2024-06-04 | 28.92 | $28.46 | 17718 |
| 2024-06-03 | 28.97 | $28.88 | 100 |
| 2024-05-31 | 28.98 | $28.98 | 100 |
| 2024-05-30 | 28.97 | $28.82 | — |
| 2024-05-29 | 28.97 | $28.58 | 1002 |
| 2024-05-28 | 29.00 | $28.94 | 800 |
| 2024-05-24 | 28.98 | $29.03 | 100 |
| 2024-05-23 | 28.95 | $28.73 | 100 |
| 2024-05-22 | 28.95 | $29.06 | 300 |
| 2024-05-21 | 28.91 | $29.30 | 1200 |
| 2024-05-20 | 28.84 | $29.25 | 900 |
| 2024-05-17 | 28.77 | $29.16 | 100 |
| 2024-05-16 | 28.69 | $29.22 | 100 |
| 2024-05-15 | 28.60 | $29.42 | 100 |
| 2024-05-14 | 28.49 | $29.12 | 1500 |
| 2024-05-13 | 28.39 | $28.88 | 1100 |
| 2024-05-10 | 28.31 | $28.86 | 100 |
| 2024-05-09 | 28.22 | $28.93 | 239 |
| 2024-05-08 | 28.13 | $28.73 | 100 |
| 2024-05-07 | 28.04 | $28.80 | 100 |
| 2024-05-06 | 27.96 | $28.66 | 1009 |
| 2024-05-03 | 27.88 | $28.41 | 1700 |
| 2024-05-02 | 27.83 | $28.21 | 200 |
| 2024-05-01 | 27.80 | $27.75 | 300 |
| 2024-04-30 | 27.82 | $27.68 | 2311 |
| 2024-04-29 | 27.85 | $28.29 | 500 |
| 2024-04-26 | 27.82 | $28.12 | 3200 |
| 2024-04-25 | 27.82 | $27.92 | 800 |
| 2024-04-24 | 27.84 | $28.03 | 400 |
| 2024-04-23 | 27.85 | $28.05 | 2039 |
| 2024-04-22 | 27.87 | $27.55 | 4000 |
| 2024-04-19 | 27.93 | $27.22 | 900 |
| 2024-04-18 | 28.04 | $27.09 | 3200 |
| 2024-04-17 | 28.17 | $27.22 | 1100 |
| 2024-04-16 | 28.29 | $27.47 | 941 |
| 2024-04-15 | 28.38 | $27.50 | 1207 |
| 2024-04-12 | 28.48 | $27.70 | 2114 |
| 2024-04-11 | 28.56 | $28.09 | 1000 |
| 2024-04-10 | 28.60 | $27.96 | 1700 |
| 2024-04-09 | 28.66 | $28.58 | 2000 |
| 2024-04-08 | 28.66 | $28.66 | 100 |
| 2024-04-05 | 28.64 | $28.56 | 3330 |
| 2024-04-04 | 28.64 | $28.44 | 5337 |
| 2024-04-03 | 28.65 | $28.70 | 137818 |
| 2024-04-02 | 28.63 | $28.56 | 548 |
| 2024-04-01 | 28.63 | $29.02 | 700 |
| 2024-03-28 | 28.58 | $29.30 | 38200 |
| 2024-03-27 | 28.50 | $29.04 | 4943 |
| 2024-03-26 | 28.44 | $28.59 | 6200 |
| 2024-03-25 | 28.43 | $28.65 | 4300 |
| 2024-03-22 | 28.40 | $28.69 | 100 |
| 2024-03-21 | 28.37 | $29.04 | 4805 |
| 2024-03-20 | 28.30 | $28.68 | 2300 |
| 2024-03-19 | 28.26 | $28.17 | 22734 |
| 2024-03-18 | 28.26 | $27.88 | 1941 |
| 2024-03-15 | 28.29 | $28.01 | 6507 |
| 2024-03-14 | 28.31 | $27.92 | 2323 |
| 2024-03-13 | 28.34 | $28.41 | 3420 |
| 2024-03-12 | 28.31 | $28.29 | 400 |
| 2024-03-11 | 28.29 | $28.23 | 400 |
| 2024-03-08 | 28.28 | $28.52 | 3100 |
| 2024-03-07 | 28.23 | $28.61 | 600 |
| 2024-03-06 | 28.17 | $28.38 | 112 |
| 2024-03-05 | 28.12 | $28.34 | 436 |
| 2024-03-04 | 28.06 | $28.63 | 100 |
| 2024-03-01 | 27.98 | $28.68 | 1200 |
| 2024-02-29 | 27.88 | $28.52 | 3000 |
| 2024-02-28 | 27.78 | $28.25 | 2911 |
| 2024-02-27 | 27.71 | $28.47 | 100 |
| 2024-02-26 | 27.62 | $28.23 | 1437 |
| 2024-02-23 | 27.54 | $27.98 | 1506 |
| 2024-02-22 | 27.48 | $27.74 | 800 |
| 2024-02-21 | 27.44 | $27.37 | 740 |
| 2024-02-20 | 27.43 | $27.44 | 140 |
| 2024-02-16 | 27.42 | $27.85 | 607 |
| 2024-02-15 | 27.36 | $28.35 | 15540 |
| 2024-02-14 | 27.25 | $27.68 | 143 |
| 2024-02-13 | 27.19 | $27.07 | — |
| 2024-02-12 | 27.19 | $28.05 | 2009 |
| 2024-02-09 | 27.08 | $27.57 | 15600 |
| 2024-02-08 | 27.02 | $27.27 | — |
| 2024-02-07 | 26.98 | $26.81 | 100 |
| 2024-02-06 | 26.99 | $26.83 | — |
| 2024-02-05 | 26.99 | $26.79 | 100 |
| 2024-02-02 | 27.00 | $27.08 | 700 |
| 2024-02-01 | 26.98 | $27.19 | 100 |
| 2024-01-31 | 26.95 | $26.95 | 100 |
| 2024-01-30 | 26.94 | $27.50 | 400 |
| 2024-01-29 | 26.87 | $27.45 | 700 |
| 2024-01-26 | 26.82 | $27.17 | — |
| 2024-01-25 | 26.79 | $27.07 | 1546 |
| 2024-01-24 | 26.78 | $26.94 | 3932 |
| 2024-01-23 | 26.78 | $27.05 | 436 |
| 2024-01-22 | 26.77 | $27.24 | 1611 |
| 2024-01-19 | 26.74 | $26.76 | 1211 |
| 2024-01-18 | 26.77 | $26.44 | 400 |
| 2024-01-17 | 26.82 | $26.22 | 1400 |
| 2024-01-16 | 26.90 | $26.29 | 36400 |
| 2024-01-12 | 26.98 | $26.54 | — |
| 2024-01-11 | 27.03 | $26.58 | 100 |
| 2024-01-10 | 27.07 | $26.72 | 1714 |
| 2024-01-09 | 27.09 | $26.73 | 700 |
| 2024-01-08 | 27.11 | $26.98 | 642 |
| 2024-01-05 | 27.09 | $26.63 | 400 |
| 2024-01-04 | 27.11 | $26.75 | — |
| 2024-01-03 | 27.10 | $26.71 | 332 |
| 2024-01-02 | 27.09 | $27.27 | 1015 |
| 2023-12-29 | 27.02 | $27.37 | 700 |
| 2023-12-28 | 26.93 | $27.68 | 533 |
| 2023-12-27 | 26.79 | $27.78 | 1400 |
| 2023-12-26 | 26.62 | $27.77 | 100 |
| 2023-12-22 | 26.45 | $27.50 | 408 |
| 2023-12-21 | 26.28 | $27.47 | 618 |
| 2023-12-20 | 26.11 | $27.08 | 300 |
| 2023-12-19 | 25.96 | $27.48 | 1400 |
| 2023-12-18 | 25.76 | $26.85 | 444 |
| 2023-12-15 | 25.60 | $26.88 | 607 |
| 2023-12-14 | 25.43 | $26.91 | 100 |
| 2023-12-13 | 25.25 | $26.27 | 100 |
| 2023-12-12 | 25.12 | $25.57 | 5600 |
| 2023-12-11 | 25.05 | $25.61 | 703 |
| 2023-12-08 | 24.96 | $25.52 | — |
| 2023-12-07 | 24.87 | $25.34 | 1628 |
| 2023-12-06 | 24.79 | $25.16 | 703 |
| 2023-12-05 | 24.71 | $25.29 | 100 |
| 2023-12-04 | 24.62 | $25.57 | 100 |
| 2023-12-01 | 24.49 | $25.35 | 101 |
| 2023-11-30 | 24.37 | $24.67 | 500 |
| 2023-11-29 | 24.31 | $24.56 | 1100 |
| 2023-11-28 | 24.25 | $24.48 | — |
| 2023-11-27 | 24.19 | $24.73 | 100 |
| 2023-11-24 | 24.09 | $24.74 | — |
| 2023-11-22 | 23.99 | $24.60 | 1200 |
| 2023-11-21 | 23.89 | $24.45 | 100 |
| 2023-11-20 | 23.79 | $24.64 | 900 |
| 2023-11-17 | 23.66 | $24.54 | 501 |
| 2023-11-16 | 23.54 | $24.21 | 100 |
| 2023-11-15 | 23.44 | $24.55 | 1130 |
| 2023-11-14 | 23.31 | $24.52 | 100 |
| 2023-11-13 | 23.17 | $23.40 | — |
| 2023-11-10 | 23.15 | $23.38 | — |
| 2023-11-09 | 23.12 | $23.08 | — |
| 2023-11-08 | 23.13 | $23.27 | 700 |
| 2023-11-07 | 23.12 | $23.50 | — |
| 2023-11-06 | 23.09 | $23.73 | 100 |
| 2023-11-03 | 23.04 | $23.95 | 100 |
| 2023-11-02 | 22.97 | $23.39 | 200 |
| 2023-11-01 | 22.96 | $22.96 | 800 |
| 2023-10-31 | 22.99 | $22.69 | 508 |
| 2023-10-30 | 23.04 | $22.56 | 2800 |
| 2023-10-27 | 23.12 | $22.44 | — |
| 2023-10-26 | 23.21 | $22.59 | 100 |
| 2023-10-25 | 23.30 | $22.52 | 100 |
| 2023-10-24 | 23.40 | $22.82 | 100 |
| 2023-10-23 | 23.48 | $22.60 | 100 |
| 2023-10-20 | 23.58 | $22.78 | 100 |
| 2023-10-19 | 23.68 | $23.05 | 321 |
| 2023-10-18 | 23.75 | $23.45 | — |
| 2023-10-17 | 23.78 | $23.92 | — |
| 2023-10-16 | 23.77 | $23.67 | 1940 |
| 2023-10-13 | 23.79 | $23.30 | 1000 |
| 2023-10-12 | 23.85 | $23.60 | — |
| 2023-10-11 | 23.89 | $24.14 | 140 |
| 2023-10-10 | 23.87 | $24.15 | 200 |
| 2023-10-09 | 23.86 | $23.91 | — |
| 2023-10-06 | 23.87 | $23.71 | — |
| 2023-10-05 | 23.91 | $23.55 | 1 |
| 2023-10-04 | 23.96 | $23.51 | 100 |
| 2023-10-03 | 24.03 | $23.42 | — |
| 2023-10-02 | 24.10 | $23.84 | — |
| 2023-09-29 | 24.15 | $24.08 | 100 |
| 2023-09-28 | 24.18 | $24.30 | 100 |
| 2023-09-27 | 24.19 | $24.00 | 232 |
| 2023-09-26 | 24.24 | $23.70 | — |
| 2023-09-25 | 24.32 | $23.94 | — |
| 2023-09-22 | 24.37 | $23.73 | 100 |
| 2023-09-21 | 24.45 | $23.78 | 1400 |
| 2023-09-20 | 24.53 | $24.07 | 200 |
| 2023-09-19 | 24.59 | $24.27 | — |
| 2023-09-18 | 24.63 | $24.34 | 100 |
| 2023-09-15 | 24.66 | $24.39 | 100 |
| 2023-09-14 | 24.68 | $24.80 | 1700 |
| 2023-09-13 | 24.67 | $24.32 | 237 |
| 2023-09-12 | 24.71 | $24.44 | 800 |
| 2023-09-11 | 24.74 | $24.54 | 144 |
| 2023-09-08 | 24.76 | $24.49 | — |
| 2023-09-07 | 24.79 | $24.55 | 100 |
| 2023-09-06 | 24.83 | $24.75 | 100 |
| 2023-09-05 | 24.84 | $24.77 | 100 |
| 2023-09-01 | 24.86 | $25.45 | 401 |
| 2023-08-31 | 24.82 | $25.11 | — |
| 2023-08-30 | 24.82 | $25.09 | 205 |
| 2023-08-29 | 24.82 | $24.97 | 100 |
| 2023-08-28 | 24.83 | $24.60 | 110 |
| 2023-08-25 | 24.89 | $24.41 | 100 |
| 2023-08-24 | 24.97 | $24.38 | 100 |
| 2023-08-23 | 25.07 | $24.66 | 100 |
| 2023-08-22 | 25.14 | $24.46 | 400 |
| 2023-08-21 | 25.23 | $24.53 | 24 |
| 2023-08-18 | 25.33 | $24.55 | 100 |
| 2023-08-17 | 25.43 | $24.46 | 100 |
| 2023-08-16 | 25.54 | $24.82 | 1711 |
| 2023-08-15 | 25.62 | $25.11 | — |
| 2023-08-14 | 25.68 | $25.33 | — |
| 2023-08-11 | 25.72 | $25.35 | 200 |
| 2023-08-10 | 25.75 | $25.39 | 100 |
| 2023-08-09 | 25.78 | $25.54 | 100 |
| 2023-08-08 | 25.80 | $25.81 | 100 |
| 2023-08-07 | 25.78 | $25.93 | — |
| 2023-08-04 | 25.75 | $25.71 | 100 |
| 2023-08-03 | 25.73 | $25.75 | — |
| 2023-08-02 | 25.70 | $25.84 | 100 |
| 2023-08-01 | 25.65 | $26.08 | 105 |
| 2023-07-31 | 25.58 | $26.15 | 3801 |
| 2023-07-28 | 25.49 | $25.98 | — |
| 2023-07-27 | 25.42 | $25.62 | 100 |
| 2023-07-26 | 25.37 | $25.78 | — |
| 2023-07-25 | 25.30 | $25.71 | 100 |
| 2023-07-24 | 25.22 | $25.68 | 400 |
| 2023-07-21 | 25.15 | $25.56 | 100 |
| 2023-07-20 | 25.07 | $25.65 | 100 |
| 2023-07-19 | 24.99 | $25.82 | 200 |
| 2023-07-18 | 24.88 | $25.77 | 1500 |
| 2023-07-17 | 24.76 | $25.40 | 100 |
| 2023-07-14 | 24.68 | $25.13 | 400 |
| 2023-07-13 | 24.62 | $25.26 | — |
| 2023-07-12 | 24.55 | $25.08 | 1009 |
| 2023-07-11 | 24.48 | $24.89 | — |
| 2023-07-10 | 24.44 | $24.68 | 1400 |
| 2023-07-07 | 24.41 | $24.38 | 100 |
| 2023-07-06 | 24.41 | $24.17 | 2 |
| 2023-07-05 | 24.43 | $24.57 | 7713 |
| 2023-07-03 | 24.40 | $24.86 | 820 |
| 2023-06-30 | 24.34 | $24.80 | 400 |
| 2023-06-29 | 24.28 | $24.69 | 228 |
| 2023-06-28 | 24.22 | $24.31 | 1203 |
| 2023-06-27 | 24.19 | $24.28 | — |
| 2023-06-26 | 24.16 | $23.99 | — |
| 2023-06-23 | 24.14 | $23.96 | — |
| 2023-06-22 | 24.13 | $24.28 | 245 |
| 2023-06-21 | 24.08 | $24.39 | 100 |
| 2023-06-20 | 24.01 | $24.33 | — |
| 2023-06-16 | 23.94 | $24.36 | 1841 |
| 2023-06-15 | 23.86 | $24.47 | 100 |
| 2023-06-14 | 23.76 | $24.26 | 103 |
| 2023-06-13 | 23.68 | $24.50 | 300 |
| 2023-06-12 | 23.56 | $24.33 | 100 |
| 2023-06-09 | 23.45 | $24.23 | 100 |
| 2023-06-08 | 23.34 | $24.38 | 100 |
| 2023-06-07 | 23.21 | $24.49 | 100 |
| 2023-06-06 | 23.07 | $23.97 | — |
| 2023-06-05 | 22.96 | $23.32 | 300 |
| 2023-06-02 | 22.91 | $23.66 | — |
| 2023-06-01 | 22.83 | $22.85 | 100 |
| 2023-05-31 | 22.82 | $22.62 | 100 |
| 2023-05-30 | 22.83 | $22.92 | — |
| 2023-05-26 | 22.81 | $23.03 | 100 |
| 2023-05-25 | 22.78 | $22.86 | 300 |
| 2023-05-24 | 22.77 | $22.74 | 100 |
| 2023-05-23 | 22.76 | $22.96 | 100 |
| 2023-05-22 | 22.73 | $23.07 | 100 |
| 2023-05-19 | 22.70 | $22.96 | — |
| 2023-05-18 | 22.67 | $23.06 | 306 |
| 2023-05-17 | 22.64 | $22.88 | 3014 |
| 2023-05-16 | 22.63 | $22.48 | 305 |
| 2023-05-15 | 22.66 | $22.70 | — |
| 2023-05-12 | 22.67 | $22.53 | 4200 |
| 2023-05-11 | 22.70 | $22.58 | 108 |
| 2023-05-10 | 22.73 | $22.71 | 100 |
| 2023-05-09 | 22.75 | $22.59 | 407 |
| 2023-05-08 | 22.78 | $22.69 | 106 |
| 2023-05-05 | 22.80 | $22.72 | 100 |
| 2023-05-04 | 22.82 | $22.20 | 100 |
| 2023-05-03 | 22.89 | $22.47 | 100 |
| 2023-05-02 | 22.94 | $22.50 | 1500 |
| 2023-05-01 | 22.99 | $22.86 | 104 |
| 2023-04-28 | 23.00 | $22.85 | — |
| 2023-04-27 | 23.02 | $22.66 | 100 |
| 2023-04-26 | 23.05 | $22.43 | 200 |
| 2023-04-25 | 23.11 | $22.68 | 110 |
| 2023-04-24 | 23.15 | $23.24 | 100 |
| 2023-04-21 | 23.13 | $23.26 | 107 |
| 2023-04-20 | 23.10 | $23.31 | 100 |
| 2023-04-19 | 23.07 | $23.36 | 400 |
| 2023-04-18 | 23.02 | $23.37 | 1028 |
| 2023-04-17 | 22.98 | $23.40 | 513 |
| 2023-04-14 | 22.92 | $23.15 | 108 |
| 2023-04-13 | 22.89 | $23.23 | 400 |
| 2023-04-12 | 22.85 | $22.98 | 101 |
| 2023-04-11 | 22.83 | $23.07 | 3502 |
| 2023-04-10 | 22.80 | $22.88 | 300 |
| 2023-04-06 | 22.79 | $22.61 | 2800 |
| 2023-04-05 | 22.81 | $22.68 | 3702 |
| 2023-04-04 | 22.83 | $22.79 | 700 |
| 2023-04-03 | 22.85 | $23.28 | 33600 |
| 2023-03-31 | 22.82 | $23.22 | 106314 |
| 2023-03-30 | 22.81 | $22.85 | 100 |
| 2023-03-29 | 22.84 | $22.90 | 1100 |
| 2023-03-28 | 22.88 | $22.75 | 100 |
| 2023-03-27 | 22.94 | $22.78 | 200 |
| 2023-03-24 | 23.00 | $22.48 | 400 |
| 2023-03-23 | 23.10 | $22.41 | 200 |
| 2023-03-22 | 23.21 | $22.56 | — |
| 2023-03-21 | 23.32 | $23.06 | 732 |
| 2023-03-20 | 23.39 | $22.66 | 400 |
| 2023-03-17 | 23.50 | $22.32 | 200 |
| 2023-03-16 | 23.66 | $22.88 | 3 |
| 2023-03-15 | 23.78 | $22.47 | 1800 |
| 2023-03-14 | 23.94 | $22.98 | 115 |
| 2023-03-13 | 24.07 | $22.61 | 322 |
| 2023-03-10 | 24.23 | $23.06 | 300 |
| 2023-03-09 | 24.37 | $23.72 | 300 |
| 2023-03-08 | 24.44 | $24.20 | 300 |
| 2023-03-07 | 24.47 | $24.15 | 100 |
| 2023-03-06 | 24.51 | $24.35 | 145 |
| 2023-03-03 | 24.53 | $24.81 | 231 |
| 2023-03-02 | 24.51 | $24.60 | 100 |
| 2023-03-01 | 24.51 | $24.53 | 100 |
| 2023-02-28 | 24.51 | $24.38 | 214 |
| 2023-02-27 | 24.53 | $24.37 | 100 |
| 2023-02-24 | 24.55 | $24.27 | 1307 |
| 2023-02-23 | 24.57 | $24.41 | 100 |
| 2023-02-22 | 24.58 | $24.16 | 440 |
| 2023-02-21 | 24.61 | $24.13 | — |
| 2023-02-17 | 24.65 | $24.84 | 1205 |
| 2023-02-16 | 24.61 | $24.81 | 810 |
| 2023-02-15 | 24.56 | $24.92 | 2700 |
| 2023-02-14 | 24.50 | $24.70 | 6000 |
| 2023-02-13 | 24.46 | $24.71 | 104 |
| 2023-02-10 | 24.41 | $24.44 | 100 |
| 2023-02-09 | 24.38 | $24.35 | 100 |
| 2023-02-08 | 24.36 | $24.57 | 1000 |
| 2023-02-07 | 24.31 | $24.91 | 1617 |
| 2023-02-06 | 24.22 | $24.67 | 2100 |
| 2023-02-03 | 24.14 | $25.02 | 600 |
| 2023-02-02 | 24.02 | $25.11 | — |
| 2023-02-01 | 23.87 | $24.68 | 200 |
| 2023-01-31 | 23.76 | $24.31 | 100 |
| 2023-01-30 | 23.68 | $23.81 | 1634 |
| 2023-01-27 | 23.63 | $24.06 | 400 |
| 2023-01-26 | 23.56 | $24.07 | 100 |
| 2023-01-25 | 23.47 | $23.95 | 219 |
| 2023-01-24 | 23.40 | $23.87 | 100 |
| 2023-01-23 | 23.32 | $23.88 | 602 |
| 2023-01-20 | 23.24 | $23.69 | 800 |
| 2023-01-19 | 23.18 | $23.34 | 100 |
| 2023-01-18 | 23.14 | $23.51 | 510 |
| 2023-01-17 | 23.08 | $23.81 | 1200 |
| 2023-01-13 | 22.99 | $23.87 | 1528 |
| 2023-01-12 | 22.89 | $23.71 | 700 |
| 2023-01-11 | 22.81 | $23.36 | 6900 |
| 2023-01-10 | 22.76 | $23.12 | 8546 |
| 2023-01-09 | 22.73 | $22.94 | 1900 |
| 2023-01-06 | 22.72 | $23.01 | 400 |
| 2023-01-05 | 22.71 | $22.45 | 2800 |
| 2023-01-04 | 22.75 | $22.65 | 56200 |
| 2023-01-03 | 22.78 | $22.50 | 210 |
| 2022-12-30 | 22.83 | $22.61 | 170 |
| 2022-12-29 | 22.88 | $22.71 | 1000 |
| 2022-12-28 | 22.93 | $22.29 | 200 |
| 2022-12-27 | 23.02 | $22.72 | 600 |
| 2022-12-23 | 23.08 | $22.77 | 200 |
| 2022-12-22 | 23.14 | $22.78 | 344 |
| 2022-12-21 | 23.20 | $23.05 | 400 |
| 2022-12-20 | 23.24 | $22.64 | 343 |
| 2022-12-19 | 23.33 | $22.49 | 107 |
| 2022-12-16 | 23.43 | $22.69 | 201 |
| 2022-12-15 | 23.52 | $22.84 | 100 |
| 2022-12-14 | 23.60 | $23.37 | 125 |
| 2022-12-13 | 23.63 | $23.48 | 100 |
| 2022-12-12 | 23.64 | $23.42 | 1700 |
| 2022-12-09 | 23.67 | $23.16 | 100 |
| 2022-12-08 | 23.72 | $23.43 | 100 |
| 2022-12-07 | 23.74 | $23.37 | 231 |
| 2022-12-06 | 23.77 | $23.35 | 100 |
| 2022-12-05 | 23.80 | $23.53 | 204 |
| 2022-12-02 | 23.80 | $24.24 | 509 |
| 2022-12-01 | 23.73 | $24.15 | 5500 |
| 2022-11-30 | 23.67 | $24.24 | 300 |
| 2022-11-29 | 23.58 | $23.77 | 400 |
| 2022-11-28 | 23.55 | $23.62 | 400 |
| 2022-11-25 | 23.52 | $24.01 | 122 |
| 2022-11-23 | 23.45 | $23.91 | 333 |
| 2022-11-22 | 23.39 | $23.95 | 218 |
| 2022-11-21 | 23.32 | $23.58 | 100 |
| 2022-11-18 | 23.27 | $23.59 | 100 |
| 2022-11-17 | 23.22 | $23.37 | 448 |
| 2022-11-16 | 23.18 | $23.42 | 342 |
| 2022-11-15 | 23.13 | $23.81 | 100 |
| 2022-11-14 | 23.03 | $23.50 | 500 |
| 2022-11-11 | 22.96 | $23.65 | 301 |
| 2022-11-10 | 22.86 | $23.67 | 100 |
| 2022-11-09 | 22.75 | $22.54 | 100 |
| 2022-11-08 | 22.74 | $23.05 | 500 |
| 2022-11-07 | 22.67 | $23.06 | 100 |
| 2022-11-04 | 22.59 | $22.79 | 137 |
| 2022-11-03 | 22.54 | $22.50 | 8048 |
| 2022-11-02 | 22.51 | $22.66 | 532 |
| 2022-11-01 | 22.46 | $23.36 | 5900 |
| 2022-10-31 | 22.33 | $23.28 | 419 |
| 2022-10-28 | 22.21 | $23.32 | 200 |
| 2022-10-27 | 22.07 | $22.85 | 10600 |
| 2022-10-26 | 21.96 | $22.89 | 200 |
| 2022-10-25 | 21.85 | $22.78 | 100 |
| 2022-10-24 | 21.73 | $22.32 | 1500 |
| 2022-10-21 | 21.65 | $22.13 | 100 |
| 2022-10-20 | 21.58 | $21.60 | — |
| 2022-10-19 | 21.56 | $21.81 | 300 |
| 2022-10-18 | 21.52 | $22.10 | 300 |
| 2022-10-17 | 21.46 | $21.87 | 3500 |
| 2022-10-14 | 21.41 | $21.29 | 100 |
| 2022-10-13 | 21.43 | $21.84 | 2400 |
| 2022-10-12 | 21.39 | $21.29 | 1200 |
| 2022-10-11 | 21.42 | $21.34 | 9405 |
| 2022-10-10 | 21.44 | $21.39 | 700 |
| 2022-10-07 | 21.47 | $21.37 | 13700 |
| 2022-10-06 | 21.51 | $21.90 | 1142 |
| 2022-10-05 | 21.50 | $21.98 | 5303 |
| 2022-10-04 | 21.48 | $22.07 | 13626 |
| 2022-10-03 | 21.46 | $21.38 | 75202 |
| 2022-09-30 | 21.51 | $20.80 | 105 |
| 2022-09-29 | 21.63 | $20.86 | 213 |
| 2022-09-28 | 21.74 | $21.24 | 134 |
| 2022-09-27 | 21.84 | $20.60 | 100 |
| 2022-09-26 | 22.00 | $20.54 | 800 |
| 2022-09-23 | 22.19 | $20.80 | 129 |
| 2022-09-22 | 22.37 | $21.40 | 100 |
| 2022-09-21 | 22.51 | $21.82 | 100 |
| 2022-09-20 | 22.62 | $22.05 | — |
| 2022-09-19 | 22.71 | $22.30 | 1900 |
| 2022-09-16 | 22.79 | $22.07 | 149 |
| 2022-09-15 | 22.91 | $22.28 | 100 |
| 2022-09-14 | 23.02 | $22.47 | 100 |
| 2022-09-13 | 23.12 | $22.49 | — |
| 2022-09-12 | 23.23 | $23.29 | 119 |
| 2022-09-09 | 23.27 | $23.04 | 448 |
| 2022-09-08 | 23.35 | $22.64 | 100 |
| 2022-09-07 | 23.46 | $22.58 | — |
| 2022-09-06 | 23.59 | $22.31 | 100 |
| 2022-09-02 | 23.76 | $22.52 | 11300 |
| 2022-09-01 | 23.90 | $22.69 | 342 |
| 2022-08-31 | 24.04 | $22.95 | 124 |
| 2022-08-30 | 24.16 | $23.12 | 200 |
| 2022-08-29 | 24.27 | $23.61 | 100 |
| 2022-08-26 | 24.33 | $23.82 | 110 |
| 2022-08-25 | 24.37 | $24.50 | 100 |
| 2022-08-24 | 24.34 | $24.14 | 102 |
| 2022-08-23 | 24.35 | $24.14 | 100 |
| 2022-08-22 | 24.35 | $24.11 | 410 |
| 2022-08-19 | 24.35 | $24.56 | 200 |
| 2022-08-18 | 24.30 | $24.87 | — |
| 2022-08-17 | 24.22 | $24.58 | 316 |
| 2022-08-16 | 24.15 | $24.87 | 1600 |
| 2022-08-15 | 24.05 | $24.79 | 100 |
| 2022-08-12 | 23.94 | $24.76 | 300 |
| 2022-08-11 | 23.82 | $24.41 | 100 |
| 2022-08-10 | 23.73 | $24.22 | 108 |
| 2022-08-09 | 23.64 | $23.62 | — |
| 2022-08-08 | 23.60 | $24.05 | 100 |
| 2022-08-05 | 23.51 | $23.90 | 100 |
| 2022-08-04 | 23.42 | $23.78 | 100 |
| 2022-08-03 | 23.34 | $23.98 | 100 |
| 2022-08-02 | 23.23 | $23.86 | 100 |
| 2022-08-01 | 23.12 | $24.07 | 100 |
| 2022-07-29 | 22.99 | $24.07 | 102 |
| 2022-07-28 | 22.84 | $23.86 | — |
| 2022-07-27 | 22.70 | $23.65 | 205 |
| 2022-07-26 | 22.57 | $23.20 | 200 |
| 2022-07-25 | 22.48 | $23.21 | 100 |
| 2022-07-22 | 22.39 | $22.99 | 200 |
| 2022-07-21 | 22.31 | $23.23 | — |
| 2022-07-20 | 22.20 | $23.20 | 200 |
| 2022-07-19 | 22.09 | $22.95 | — |
| 2022-07-18 | 21.99 | $22.19 | — |
| 2022-07-15 | 21.96 | $22.20 | 611 |
| 2022-07-14 | 21.93 | $21.78 | 400 |
| 2022-07-13 | 21.95 | $21.96 | 400 |
| 2022-07-12 | 21.95 | $21.93 | 1100 |
| 2022-07-11 | 21.95 | $21.98 | 100 |
| 2022-07-08 | 21.97 | $22.22 | 106 |
| 2022-07-07 | 21.97 | $22.18 | 100 |
| 2022-07-06 | 21.98 | $21.70 | 203 |
| 2022-07-05 | 22.06 | $21.82 | 205 |
| 2022-07-01 | 22.14 | $21.95 | 100 |
| 2022-06-30 | 22.21 | $21.72 | 3126 |
| 2022-06-29 | 22.33 | $21.88 | 7500 |
| 2022-06-28 | 22.43 | $22.13 | 107 |
| 2022-06-27 | 22.53 | $22.46 | 100 |
| 2022-06-24 | 22.60 | $22.15 | 700 |
| 2022-06-23 | 22.70 | $21.61 | 100 |
| 2022-06-22 | 22.86 | $21.62 | 103 |
| 2022-06-21 | 23.03 | $21.78 | 400 |
| 2022-06-17 | 23.19 | $21.43 | 116 |
| 2022-06-16 | 23.39 | $21.33 | 100 |
| 2022-06-15 | 23.61 | $22.48 | 113 |
| 2022-06-14 | 23.73 | $22.26 | 228 |
| 2022-06-13 | 23.87 | $22.21 | 1100 |
| 2022-06-10 | 24.02 | $23.31 | 300 |
| 2022-06-09 | 24.06 | $23.85 | 200 |
| 2022-06-08 | 24.05 | $24.43 | 100 |
| 2022-06-07 | 23.97 | $24.99 | — |
| 2022-06-06 | 23.83 | $24.63 | — |
| 2022-06-03 | 23.73 | $24.45 | 100 |
| 2022-06-02 | 23.63 | $24.60 | 100 |
| 2022-06-01 | 23.52 | $24.15 | 100 |
| 2022-05-31 | 23.46 | $24.17 | 1641 |
| 2022-05-27 | 23.39 | $24.44 | 109 |
| 2022-05-26 | 23.30 | $23.91 | 200 |
| 2022-05-25 | 23.25 | $23.45 | 100 |
| 2022-05-24 | 23.25 | $22.88 | 5200 |
| 2022-05-23 | 23.31 | $23.19 | 102 |
| 2022-05-20 | 23.35 | $22.95 | 132 |
| 2022-05-19 | 23.42 | $23.07 | — |
| 2022-05-18 | 23.49 | $23.02 | — |
| 2022-05-17 | 23.57 | $23.93 | 522 |
| 2022-05-16 | 23.58 | $23.27 | 100 |
| 2022-05-13 | 23.66 | $23.29 | 135 |
| 2022-05-12 | 23.74 | $22.74 | 112 |
| 2022-05-11 | 23.89 | $22.53 | 1000 |
| 2022-05-10 | 24.08 | $22.92 | 1500 |
| 2022-05-09 | 24.23 | $22.96 | 1200 |
| 2022-05-06 | 24.39 | $23.68 | 300 |
| 2022-05-05 | 24.48 | $23.99 | — |
| 2022-05-04 | 24.55 | $24.88 | 106 |
| 2022-05-03 | 24.54 | $24.27 | 2206 |
| 2022-05-02 | 24.59 | $23.91 | 106 |
| 2022-04-29 | 24.69 | $23.67 | 100 |
| 2022-04-28 | 24.81 | $24.33 | — |
| 2022-04-27 | 24.89 | $23.89 | 500 |
| 2022-04-26 | 25.01 | $23.93 | 100 |
| 2022-04-25 | 25.15 | $24.59 | 727 |
| 2022-04-22 | 25.23 | $24.50 | — |
| 2022-04-21 | 25.32 | $25.25 | 100 |
| 2022-04-20 | 25.34 | $25.84 | 100 |
| 2022-04-19 | 25.31 | $25.60 | 632 |
| 2022-04-18 | 25.31 | $25.09 | 200 |
| 2022-04-14 | 25.36 | $25.15 | 132 |
| 2022-04-13 | 25.41 | $25.35 | 100 |
| 2022-04-12 | 25.44 | $24.91 | 114 |
| 2022-04-11 | 25.52 | $24.70 | 100 |
| 2022-04-08 | 25.61 | $24.89 | 100 |
| 2022-04-07 | 25.69 | $24.94 | — |
| 2022-04-06 | 25.76 | $24.85 | 113 |
| 2022-04-05 | 25.85 | $25.16 | 100 |
| 2022-04-04 | 25.90 | $25.71 | 900 |
| 2022-04-01 | 25.90 | $25.88 | 903 |
| 2022-03-31 | 25.88 | $25.66 | 308 |
| 2022-03-30 | 25.87 | $26.05 | 101 |
| 2022-03-29 | 25.83 | $26.53 | 100 |
| 2022-03-28 | 25.74 | $25.97 | 100 |
| 2022-03-25 | 25.70 | $26.07 | 113 |
| 2022-03-24 | 25.65 | $25.99 | 100 |
| 2022-03-23 | 25.60 | $25.81 | 1933 |
| 2022-03-22 | 25.56 | $26.27 | 100 |
| 2022-03-21 | 25.47 | $26.17 | 200 |
| 2022-03-18 | 25.38 | $26.34 | 300 |
| 2022-03-17 | 25.27 | $26.12 | — |
| 2022-03-16 | 25.18 | $25.75 | 100 |
| 2022-03-15 | 25.13 | $25.07 | — |
| 2022-03-14 | 25.14 | $24.71 | 15900 |
| 2022-03-11 | 25.18 | $25.03 | 209 |
| 2022-03-10 | 25.20 | $25.28 | 600 |
| 2022-03-09 | 25.20 | $25.23 | 1000 |
| 2022-03-08 | 25.20 | $24.71 | 100 |
| 2022-03-07 | 25.25 | $24.72 | 2832 |
| 2022-03-04 | 25.30 | $25.41 | 104 |
| 2022-03-03 | 25.29 | $25.72 | 108 |
| 2022-03-02 | 25.24 | $25.89 | 100 |
| 2022-03-01 | 25.17 | $25.15 | — |
| 2022-02-28 | 25.17 | $25.57 | — |
| 2022-02-25 | 25.13 | $25.45 | 702 |
| 2022-02-24 | 25.09 | $24.81 | 1227 |
| 2022-02-23 | 25.11 | $24.26 | 300 |
| 2022-02-22 | 25.18 | $24.71 | 313 |
| 2022-02-18 | 25.21 | $25.03 | 402 |
| 2022-02-17 | 25.21 | $25.18 | 900 |
| 2022-02-16 | 25.20 | $25.78 | 1217 |
| 2022-02-15 | 25.12 | $25.74 | 100 |
| 2022-02-14 | 25.05 | $25.12 | — |
| 2022-02-11 | 25.05 | $25.25 | 201 |
| 2022-02-10 | 25.04 | $25.38 | 2400 |
| 2022-02-09 | 25.02 | $25.75 | 404 |
| 2022-02-08 | 24.98 | $25.41 | 535 |
| 2022-02-07 | 24.97 | $24.87 | — |
| 2022-02-04 | 25.03 | $24.83 | 103 |
| 2022-02-03 | 25.10 | $24.82 | 1002 |
| 2022-02-02 | 25.18 | $25.22 | 2700 |
| 2022-02-01 | 25.23 | $25.30 | 300 |
| 2022-01-31 | 25.30 | $24.97 | 100 |
| 2022-01-28 | 25.40 | $24.31 | 100 |
| 2022-01-27 | 25.59 | $23.93 | 100 |
| 2022-01-26 | 25.83 | $24.34 | 111 |
| 2022-01-25 | 26.04 | $24.71 | 100 |
| 2022-01-24 | 26.24 | $25.09 | 723 |
| 2022-01-21 | 26.41 | $24.56 | 400 |
| 2022-01-20 | 26.64 | $24.88 | 602 |
| 2022-01-19 | 26.86 | $25.42 | 1504 |
| 2022-01-18 | 27.02 | $25.87 | 100 |
| 2022-01-14 | 27.15 | $26.61 | 300 |
| 2022-01-13 | 27.20 | $26.66 | 241 |
| 2022-01-12 | 27.25 | $26.81 | 300 |
| 2022-01-11 | 27.29 | $26.94 | 510 |
| 2022-01-10 | 27.31 | $26.73 | 136 |
| 2022-01-07 | 27.35 | $26.86 | 2949 |
| 2022-01-06 | 27.38 | $27.19 | 400 |
| 2022-01-05 | 27.39 | $27.12 | 120 |
| 2022-01-04 | 27.40 | $27.95 | 133 |
| 2022-01-03 | 27.32 | $27.89 | 3500 |
| 2021-12-31 | 27.24 | $27.77 | 126 |
| 2021-12-30 | 27.18 | $27.75 | 100 |
| 2021-12-29 | 27.10 | $27.82 | 300 |
| 2021-12-28 | 27.02 | $27.64 | 733 |
| 2021-12-27 | 26.95 | $27.79 | — |
| 2021-12-23 | 26.86 | $27.33 | — |
| 2021-12-22 | 26.82 | $27.23 | 332 |
| 2021-12-21 | 26.80 | $26.90 | 200 |
| 2021-12-20 | 26.81 | $26.19 | 1500 |
| 2021-12-17 | 26.90 | $26.58 | 113 |
| 2021-12-16 | 26.97 | $26.48 | 2400 |
| 2021-12-15 | 27.06 | $26.97 | 5327 |
| 2021-12-14 | 27.10 | $26.45 | — |
| 2021-12-13 | 27.21 | $26.67 | 646 |
| 2021-12-10 | 27.31 | $27.07 | 200 |
| 2021-12-09 | 27.38 | $27.10 | 401 |
| 2021-12-08 | 27.45 | $27.53 | 300 |
| 2021-12-07 | 27.49 | $27.34 | — |
| 2021-12-06 | 27.55 | $26.84 | — |
| 2021-12-03 | 27.67 | $26.39 | — |
| 2021-12-02 | 27.84 | $26.88 | — |
| 2021-12-01 | 27.97 | $26.27 | 300 |
| 2021-11-30 | 28.17 | $26.74 | 1212 |
| 2021-11-29 | 28.33 | $27.25 | 100 |
| 2021-11-26 | 28.43 | $27.30 | 310 |
| 2021-11-24 | 28.54 | $28.30 | — |
| 2021-11-23 | 28.53 | $28.37 | 940 |
| 2021-11-22 | 28.52 | $28.42 | — |
| 2021-11-19 | 28.49 | $28.38 | 130 |
| 2021-11-18 | 28.46 | $28.60 | 100 |
| 2021-11-17 | 28.41 | $28.68 | 300 |
| 2021-11-16 | 28.34 | $28.91 | 101 |
| 2021-11-15 | 28.23 | $28.79 | 2204 |
| 2021-11-12 | 28.13 | $28.83 | 311 |
| 2021-11-11 | 28.01 | $28.77 | 500 |
| 2021-11-10 | 27.89 | $28.46 | 301 |
| 2021-11-09 | 27.79 | $28.83 | 645 |
| 2021-11-08 | 27.64 | $28.83 | 3700 |
| 2021-11-05 | 27.48 | $28.81 | 16029 |
| 2021-11-04 | 27.31 | $28.45 | 100 |
| 2021-11-03 | 27.16 | $28.39 | 5100 |
| 2021-11-02 | 27.01 | $27.70 | 1131 |
| 2021-11-01 | 26.92 | $27.72 | 100 |
| 2021-10-29 | 26.82 | $27.06 | — |
| 2021-10-28 | 26.78 | $26.99 | 103 |
| 2021-10-27 | 26.74 | $26.51 | 502 |
| 2021-10-26 | 26.74 | $27.08 | 600 |
| 2021-10-25 | 26.69 | $27.28 | 1200 |
| 2021-10-22 | 26.61 | $27.04 | — |
| 2021-10-21 | 26.56 | $27.05 | — |
| 2021-10-20 | 26.50 | $26.93 | 800 |
| 2021-10-19 | 26.44 | $26.78 | 100 |
| 2021-10-18 | 26.40 | $26.74 | 600 |
| 2021-10-15 | 26.35 | $26.64 | 100 |
| 2021-10-14 | 26.31 | $26.64 | — |
| 2021-10-13 | 26.27 | $26.36 | 100 |
| 2021-10-12 | 26.26 | $26.33 | 4930 |
| 2021-10-11 | 26.25 | $26.25 | 200 |
| 2021-10-08 | 26.24 | $26.40 | — |
| 2021-10-07 | 26.22 | $26.61 | 935 |
| 2021-10-06 | 26.18 | $26.19 | 100 |
| 2021-10-05 | 26.18 | $26.30 | 1000 |
| 2021-10-04 | 26.17 | $26.09 | 100 |
| 2021-10-01 | 26.18 | $26.27 | 634 |
| 2021-09-30 | 26.18 | $25.88 | 600 |
| 2021-09-29 | 26.22 | $26.15 | — |
| 2021-09-28 | 26.24 | $26.18 | 334 |
| 2021-09-27 | 26.26 | $26.73 | 329 |
| 2021-09-24 | 26.22 | $26.39 | 1200 |
| 2021-09-23 | 26.22 | $26.44 | 633 |
| 2021-09-22 | 26.21 | $26.06 | 100 |
| 2021-09-21 | 26.24 | $25.69 | 2213 |
| 2021-09-20 | 26.30 | $25.63 | 1844 |
| 2021-09-17 | 26.38 | $26.22 | — |
| 2021-09-16 | 26.39 | $26.20 | 600 |
| 2021-09-15 | 26.40 | $26.22 | 600 |
| 2021-09-14 | 26.40 | $25.91 | — |
| 2021-09-13 | 26.44 | $26.19 | 600 |
| 2021-09-10 | 26.45 | $26.17 | 1800 |
| 2021-09-09 | 26.46 | $26.41 | 100 |
| 2021-09-08 | 26.45 | $26.40 | 100 |
| 2021-09-07 | 26.45 | $26.61 | 200 |
| 2021-09-03 | 26.42 | $26.86 | 137 |
| 2021-09-02 | 26.36 | $26.96 | 700 |
| 2021-09-01 | 26.30 | $26.84 | 1836 |
| 2021-08-31 | 26.23 | $26.70 | 600 |
| 2021-08-30 | 26.18 | $26.71 | 1200 |
| 2021-08-27 | 26.13 | $26.78 | 111 |
| 2021-08-26 | 26.06 | $26.11 | 1937 |
| 2021-08-25 | 26.06 | $26.37 | 100 |
| 2021-08-24 | 26.03 | $26.21 | 600 |
| 2021-08-23 | 26.01 | $26.03 | 6500 |
| 2021-08-20 | 26.00 | $25.67 | 1700 |
| 2021-08-19 | 26.03 | $25.27 | 1700 |
| 2021-08-18 | 26.10 | $25.61 | 1800 |
| 2021-08-17 | 26.14 | $25.80 | 400 |
| 2021-08-16 | 26.16 | $26.17 | 600 |
| 2021-08-13 | 26.14 | $26.29 | 301 |
| 2021-08-12 | 26.09 | $26.57 | 2700 |
| 2021-08-11 | 26.02 | $26.58 | 1900 |
| 2021-08-10 | 25.94 | $26.41 | 647 |
| 2021-08-09 | 25.87 | $26.28 | 3100 |
| 2021-08-06 | 25.82 | $26.33 | 800 |
| 2021-08-05 | 25.76 | $26.13 | 800 |
| 2021-08-04 | 25.72 | $25.84 | — |
| 2021-08-03 | 25.71 | $26.08 | — |
| 2021-08-02 | 25.67 | $25.85 | 800 |
| 2021-07-30 | 25.66 | $25.95 | 416 |
| 2021-07-29 | 25.65 | $26.06 | 100 |
| 2021-07-28 | 25.62 | $25.77 | 100 |
| 2021-07-27 | 25.63 | $25.47 | 100 |
| 2021-07-26 | 25.67 | $25.70 | 100 |
| 2021-07-23 | 25.70 | $25.70 | 104 |
| 2021-07-22 | 25.73 | $25.46 | — |
| 2021-07-21 | 25.78 | $25.79 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.44
2026-07-17
Close Price
$39.99
Vol: 7300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.91
Average
27.88
Maximum
40.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.44 | $39.99 | 7300 |
| 2026-07-16 | 40.47 | $40.00 | 7117 |
| 2026-07-15 | 40.51 | $40.07 | 15018 |
| 2026-07-14 | 40.53 | $40.08 | 4700 |
| 2026-07-13 | 40.55 | $39.97 | 4809 |
| 2026-07-10 | 40.60 | $40.27 | 7640 |
| 2026-07-09 | 40.58 | $40.40 | 13200 |
| 2026-07-08 | 40.53 | $39.72 | 17916 |
| 2026-07-07 | 40.61 | $39.93 | 8004 |
| 2026-07-06 | 40.65 | $40.37 | 4806 |
| 2026-07-02 | 40.60 | $40.19 | 15327 |
| 2026-07-01 | 40.58 | $40.88 | 12949 |
| 2026-06-30 | 40.40 | $41.10 | 31430 |
| 2026-06-29 | 40.14 | $40.70 | 19626 |
| 2026-06-26 | 39.92 | $40.40 | 19409 |
| 2026-06-25 | 39.72 | $40.03 | 29400 |
| 2026-06-24 | 39.56 | $39.78 | 60200 |
| 2026-06-23 | 39.42 | $39.58 | 8900 |
| 2026-06-22 | 39.30 | $39.81 | 10710 |
| 2026-06-18 | 39.11 | $39.44 | 14013 |
| 2026-06-17 | 38.96 | $38.73 | 8804 |
| 2026-06-16 | 38.94 | $39.05 | 4023 |
| 2026-06-15 | 38.83 | $39.34 | 10242 |
| 2026-06-12 | 38.65 | $39.38 | 13802 |
| 2026-06-11 | 38.42 | $38.96 | 16530 |
| 2026-06-10 | 38.25 | $37.80 | 17400 |
| 2026-06-09 | 38.28 | $38.08 | 18938 |
| 2026-06-08 | 38.26 | $37.78 | 13322 |
| 2026-06-05 | 38.30 | $37.44 | 8000 |
| 2026-06-04 | 38.41 | $38.48 | 13500 |
| 2026-06-03 | 38.32 | $37.98 | 5000 |
| 2026-06-02 | 38.31 | $38.36 | 11315 |
| 2026-06-01 | 38.21 | $37.96 | 27600 |
| 2026-05-29 | 38.18 | $37.85 | 32838 |
| 2026-05-28 | 38.17 | $38.31 | 23625 |
| 2026-05-27 | 38.05 | $38.44 | 13911 |
| 2026-05-26 | 37.88 | $38.55 | 14300 |
| 2026-05-22 | 37.66 | $37.80 | 10500 |
| 2026-05-21 | 37.55 | $37.50 | 20303 |
| 2026-05-20 | 37.49 | $37.27 | 22000 |
| 2026-05-19 | 37.46 | $36.33 | 7600 |
| 2026-05-18 | 37.62 | $36.64 | 10100 |
| 2026-05-15 | 37.74 | $36.73 | 7115 |
| 2026-05-14 | 37.85 | $37.54 | 17500 |
| 2026-05-13 | 37.80 | $37.41 | 10100 |
| 2026-05-12 | 37.77 | $37.47 | 5600 |
| 2026-05-11 | 37.72 | $37.80 | 13533 |
| 2026-05-08 | 37.58 | $37.70 | 13300 |
| 2026-05-07 | 37.43 | $37.33 | 13700 |
| 2026-05-06 | 37.33 | $37.90 | 14025 |
| 2026-05-05 | 37.09 | $37.50 | 18241 |
| 2026-05-04 | 36.88 | $36.77 | 18500 |
| 2026-05-01 | 36.80 | $37.10 | 6745 |
| 2026-04-30 | 36.62 | $36.90 | 15410 |
| 2026-04-29 | 36.45 | $36.14 | 13830 |
| 2026-04-28 | 36.41 | $36.36 | 13447 |
| 2026-04-27 | 36.32 | $36.67 | 15900 |
| 2026-04-24 | 36.13 | $36.66 | 55100 |
| 2026-04-23 | 35.91 | $36.32 | 27300 |
| 2026-04-22 | 35.73 | $36.39 | 16800 |
| 2026-04-21 | 35.50 | $36.13 | 8448 |
| 2026-04-20 | 35.27 | $36.38 | 10215 |
| 2026-04-17 | 34.96 | $36.17 | 5300 |
| 2026-04-16 | 34.64 | $35.38 | 8800 |
| 2026-04-15 | 34.43 | $35.38 | 10500 |
| 2026-04-14 | 34.18 | $35.41 | 6147 |
| 2026-04-13 | 33.88 | $35.03 | 4700 |
| 2026-04-10 | 33.62 | $34.56 | 5900 |
| 2026-04-09 | 33.41 | $34.75 | 34925 |
| 2026-04-08 | 33.13 | $34.51 | 7700 |
| 2026-04-07 | 32.85 | $33.50 | 7900 |
| 2026-04-06 | 32.74 | $33.45 | 6913 |
| 2026-04-02 | 32.63 | $33.35 | 18100 |
| 2026-04-01 | 32.53 | $33.17 | 38600 |
| 2026-03-31 | 32.45 | $32.86 | 22737 |
| 2026-03-30 | 32.42 | $31.84 | 15600 |
| 2026-03-27 | 32.61 | $32.31 | 29200 |
| 2026-03-26 | 32.73 | $32.81 | 15600 |
| 2026-03-25 | 32.77 | $33.52 | 8500 |
| 2026-03-24 | 32.67 | $33.18 | 16001 |
| 2026-03-23 | 32.62 | $32.87 | 17541 |
| 2026-03-20 | 32.64 | $32.03 | 83733 |
| 2026-03-19 | 32.84 | $32.79 | 9700 |
| 2026-03-18 | 32.92 | $32.54 | 12000 |
| 2026-03-17 | 33.07 | $32.95 | 18336 |
| 2026-03-16 | 33.15 | $32.72 | 13848 |
| 2026-03-13 | 33.31 | $32.32 | 53300 |
| 2026-03-12 | 33.57 | $32.46 | 8119 |
| 2026-03-11 | 33.85 | $33.19 | 14700 |
| 2026-03-10 | 34.02 | $33.30 | 5200 |
| 2026-03-09 | 34.19 | $33.39 | 25148 |
| 2026-03-06 | 34.38 | $33.06 | 3700 |
| 2026-03-05 | 34.67 | $33.88 | 7339 |
| 2026-03-04 | 34.83 | $34.67 | 10300 |
| 2026-03-03 | 34.84 | $34.27 | 42500 |
| 2026-03-02 | 34.95 | $34.94 | 10700 |
| 2026-02-27 | 34.93 | $34.59 | 58300 |
| 2026-02-26 | 34.97 | $35.25 | 15712 |
| 2026-02-25 | 34.89 | $35.03 | 22617 |
| 2026-02-24 | 34.83 | $34.67 | 13743 |
| 2026-02-23 | 34.85 | $34.27 | 35341 |
| 2026-02-20 | 34.94 | $34.91 | 5140 |
| 2026-02-19 | 34.92 | $34.89 | 4400 |
| 2026-02-18 | 34.90 | $34.85 | 8105 |
| 2026-02-17 | 34.87 | $34.73 | 16904 |
| 2026-02-13 | 34.87 | $34.71 | 19818 |
| 2026-02-12 | 34.87 | $34.27 | 9401 |
| 2026-02-11 | 34.96 | $34.95 | 11200 |
| 2026-02-10 | 34.92 | $35.05 | 13400 |
| 2026-02-09 | 34.86 | $35.09 | 13600 |
| 2026-02-06 | 34.77 | $35.09 | 13600 |
| 2026-02-05 | 34.66 | $34.02 | 46700 |
| 2026-02-04 | 34.76 | $34.31 | 37905 |
| 2026-02-03 | 34.81 | $34.68 | 15917 |
| 2026-02-02 | 34.80 | $34.87 | 26900 |
| 2026-01-30 | 34.73 | $34.32 | 21028 |
| 2026-01-29 | 34.77 | $34.63 | 24100 |
| 2026-01-28 | 34.75 | $34.46 | 96700 |
| 2026-01-27 | 34.76 | $34.56 | 15400 |
| 2026-01-26 | 34.74 | $34.68 | 7522 |
| 2026-01-23 | 34.70 | $34.60 | 13800 |
| 2026-01-22 | 34.66 | $35.13 | 11117 |
| 2026-01-21 | 34.50 | $34.93 | 9500 |
| 2026-01-20 | 34.35 | $34.25 | 4300 |
| 2026-01-16 | 34.32 | $34.52 | 9627 |
| 2026-01-15 | 34.23 | $34.67 | 7302 |
| 2026-01-14 | 34.08 | $34.22 | 19313 |
| 2026-01-13 | 34.01 | $34.18 | 7745 |
| 2026-01-12 | 33.93 | $34.26 | 9900 |
| 2026-01-09 | 33.82 | $34.13 | 54300 |
| 2026-01-08 | 33.72 | $33.91 | 3616 |
| 2026-01-07 | 33.64 | $33.77 | 16026 |
| 2026-01-06 | 33.59 | $33.85 | 36138 |
| 2026-01-05 | 33.50 | $33.50 | 17833 |
| 2026-01-02 | 33.47 | $32.97 | 35000 |
| 2025-12-31 | 33.55 | $32.88 | 2400 |
| 2025-12-30 | 33.66 | $33.23 | 3600 |
| 2025-12-29 | 33.71 | $33.45 | 13600 |
| 2025-12-26 | 33.72 | $33.65 | 12700 |
| 2025-12-24 | 33.68 | $33.71 | 6000 |
| 2025-12-23 | 33.63 | $33.61 | 7800 |
| 2025-12-22 | 33.59 | $33.79 | 4505 |
| 2025-12-19 | 33.49 | $33.57 | 3126 |
| 2025-12-18 | 33.43 | $33.34 | 10835 |
| 2025-12-17 | 33.41 | $33.06 | 7822 |
| 2025-12-16 | 33.43 | $33.32 | 4400 |
| 2025-12-15 | 33.41 | $33.45 | 7300 |
| 2025-12-12 | 33.34 | $33.57 | 3700 |
| 2025-12-11 | 33.25 | $33.98 | 3335 |
| 2025-12-10 | 33.04 | $33.64 | 3800 |
| 2025-12-09 | 32.88 | $33.15 | 395400 |
| 2025-12-08 | 32.78 | $32.98 | 5913 |
| 2025-12-05 | 32.71 | $33.07 | 2700 |
| 2025-12-04 | 32.61 | $33.11 | 6300 |
| 2025-12-03 | 32.48 | $33.07 | 5932 |
| 2025-12-02 | 32.33 | $32.71 | 153518 |
| 2025-12-01 | 32.24 | $32.69 | 10100 |
| 2025-11-28 | 32.14 | $32.96 | 3700 |
| 2025-11-26 | 31.96 | $32.95 | 16241 |
| 2025-11-25 | 31.76 | $32.76 | 13306 |
| 2025-11-24 | 31.56 | $32.09 | 6200 |
| 2025-11-21 | 31.48 | $31.62 | 21000 |
| 2025-11-20 | 31.48 | $30.74 | 14200 |
| 2025-11-19 | 31.68 | $31.29 | 10400 |
| 2025-11-18 | 31.78 | $31.28 | 22028 |
| 2025-11-17 | 31.91 | $31.18 | 21200 |
| 2025-11-14 | 32.08 | $31.75 | 2913 |
| 2025-11-13 | 32.16 | $31.74 | 6000 |
| 2025-11-12 | 32.26 | $32.49 | 154100 |
| 2025-11-11 | 32.21 | $32.42 | 9414 |
| 2025-11-10 | 32.17 | $32.41 | 5300 |
| 2025-11-07 | 32.12 | $32.06 | 12900 |
| 2025-11-06 | 32.15 | $31.96 | 49502 |
| 2025-11-05 | 32.19 | $32.47 | 21500 |
| 2025-11-04 | 32.14 | $31.90 | 22600 |
| 2025-11-03 | 32.20 | $32.08 | 27600 |
| 2025-10-31 | 32.23 | $31.92 | 23830 |
| 2025-10-30 | 32.30 | $31.97 | 19900 |
| 2025-10-29 | 32.37 | $32.20 | 18700 |
| 2025-10-28 | 32.40 | $32.60 | 14200 |
| 2025-10-27 | 32.35 | $32.82 | 6815 |
| 2025-10-24 | 32.25 | $32.82 | 20632 |
| 2025-10-23 | 32.13 | $32.52 | 9547 |
| 2025-10-22 | 32.06 | $32.07 | 15500 |
| 2025-10-21 | 32.07 | $32.26 | 11400 |
| 2025-10-20 | 32.05 | $32.19 | 13400 |
| 2025-10-17 | 32.04 | $31.70 | 5000 |
| 2025-10-16 | 32.12 | $31.77 | 37209 |
| 2025-10-15 | 32.21 | $32.24 | 64727 |
| 2025-10-14 | 32.22 | $32.08 | 16604 |
| 2025-10-13 | 32.25 | $31.64 | 8846 |
| 2025-10-10 | 32.39 | $31.12 | 13700 |
| 2025-10-09 | 32.66 | $32.12 | 13715 |
| 2025-10-08 | 32.76 | $32.42 | 173100 |
| 2025-10-07 | 32.82 | $32.20 | 8400 |
| 2025-10-06 | 32.92 | $32.63 | 47949 |
| 2025-10-03 | 32.96 | $32.65 | 2520 |
| 2025-10-02 | 32.99 | $32.60 | 6628 |
| 2025-10-01 | 33.03 | $32.68 | 8300 |
| 2025-09-30 | 33.07 | $32.71 | 7500 |
| 2025-09-29 | 33.10 | $32.74 | 6600 |
| 2025-09-26 | 33.13 | $32.80 | 6333 |
| 2025-09-25 | 33.15 | $32.45 | 5700 |
| 2025-09-24 | 33.24 | $32.73 | 7600 |
| 2025-09-23 | 33.28 | $33.08 | 14100 |
| 2025-09-22 | 33.25 | $33.21 | 13300 |
| 2025-09-19 | 33.19 | $33.02 | 4035 |
| 2025-09-18 | 33.16 | $33.45 | 7340 |
| 2025-09-17 | 33.02 | $32.76 | 4920 |
| 2025-09-16 | 33.01 | $32.75 | 7825 |
| 2025-09-15 | 32.99 | $32.89 | 4632 |
| 2025-09-12 | 32.93 | $32.81 | 16122 |
| 2025-09-11 | 32.88 | $33.14 | 13700 |
| 2025-09-10 | 32.75 | $32.49 | 3500 |
| 2025-09-09 | 32.72 | $32.60 | 20247 |
| 2025-09-08 | 32.67 | $32.83 | 10714 |
| 2025-09-05 | 32.56 | $32.75 | 7545 |
| 2025-09-04 | 32.44 | $32.63 | 3630 |
| 2025-09-03 | 32.33 | $32.22 | 4345 |
| 2025-09-02 | 32.28 | $32.19 | 7934 |
| 2025-08-29 | 32.22 | $32.34 | 6910 |
| 2025-08-28 | 32.12 | $32.46 | 25200 |
| 2025-08-27 | 31.97 | $32.48 | 115900 |
| 2025-08-26 | 31.80 | $32.20 | 5100 |
| 2025-08-25 | 31.65 | $32.07 | 3900 |
| 2025-08-22 | 31.50 | $32.33 | 11700 |
| 2025-08-21 | 31.26 | $31.25 | 4300 |
| 2025-08-20 | 31.22 | $31.21 | 13910 |
| 2025-08-19 | 31.18 | $31.25 | 33700 |
| 2025-08-18 | 31.11 | $31.38 | 4700 |
| 2025-08-15 | 31.01 | $31.20 | 6536 |
| 2025-08-14 | 30.93 | $31.43 | 3600 |
| 2025-08-13 | 30.78 | $31.83 | 2900 |
| 2025-08-12 | 30.53 | $31.29 | 3549 |
| 2025-08-11 | 30.34 | $30.46 | 22000 |
| 2025-08-08 | 30.30 | $30.35 | 4100 |
| 2025-08-07 | 30.28 | $30.17 | 11100 |
| 2025-08-06 | 30.29 | $30.21 | 4213 |
| 2025-08-05 | 30.29 | $30.28 | 1200 |
| 2025-08-04 | 30.27 | $30.19 | 8700 |
| 2025-08-01 | 30.28 | $29.62 | 4245 |
| 2025-07-31 | 30.40 | $30.09 | 2118 |
| 2025-07-30 | 30.44 | $30.26 | 6500 |
| 2025-07-29 | 30.45 | $30.37 | 5700 |
| 2025-07-28 | 30.44 | $30.36 | 15700 |
| 2025-07-25 | 30.42 | $30.34 | 5600 |
| 2025-07-24 | 30.41 | $30.20 | 2206 |
| 2025-07-23 | 30.42 | $30.63 | 7200 |
| 2025-07-22 | 30.34 | $30.26 | 5149 |
| 2025-07-21 | 30.33 | $29.93 | 4008 |
| 2025-07-18 | 30.38 | $30.04 | 4400 |
| 2025-07-17 | 30.41 | $30.32 | 3600 |
| 2025-07-16 | 30.39 | $29.98 | 9200 |
| 2025-07-15 | 30.44 | $29.87 | 41820 |
| 2025-07-14 | 30.51 | $30.45 | 41400 |
| 2025-07-11 | 30.47 | $30.21 | 12800 |
| 2025-07-10 | 30.47 | $30.60 | 46800 |
| 2025-07-09 | 30.38 | $30.55 | 15011 |
| 2025-07-08 | 30.29 | $30.39 | 8400 |
| 2025-07-07 | 30.22 | $30.30 | 6930 |
| 2025-07-03 | 30.15 | $30.74 | 4400 |
| 2025-07-02 | 29.98 | $30.52 | 18121 |
| 2025-07-01 | 29.82 | $30.14 | 7047 |
| 2025-06-30 | 29.71 | $29.88 | 15018 |
| 2025-06-27 | 29.64 | $29.86 | 5900 |
| 2025-06-26 | 29.56 | $29.78 | 20300 |
| 2025-06-25 | 29.48 | $29.39 | 3400 |
| 2025-06-24 | 29.48 | $29.68 | 4646 |
| 2025-06-23 | 29.40 | $29.38 | 16526 |
| 2025-06-20 | 29.38 | $29.00 | 2420 |
| 2025-06-18 | 29.44 | $29.06 | 6148 |
| 2025-06-17 | 29.48 | $29.01 | 5600 |
| 2025-06-16 | 29.55 | $29.27 | 10832 |
| 2025-06-13 | 29.56 | $28.93 | 2046 |
| 2025-06-12 | 29.65 | $29.47 | 11010 |
| 2025-06-11 | 29.64 | $29.61 | 6100 |
| 2025-06-10 | 29.59 | $29.70 | 2700 |
| 2025-06-09 | 29.52 | $29.67 | 41700 |
| 2025-06-06 | 29.43 | $29.58 | 10419 |
| 2025-06-05 | 29.35 | $29.21 | 25902 |
| 2025-06-04 | 29.33 | $29.21 | 6100 |
| 2025-06-03 | 29.31 | $29.34 | 6100 |
| 2025-06-02 | 29.25 | $29.03 | 9146 |
| 2025-05-30 | 29.25 | $29.07 | 2700 |
| 2025-05-29 | 29.23 | $29.06 | 4200 |
| 2025-05-28 | 29.21 | $28.94 | 1900 |
| 2025-05-27 | 29.21 | $29.23 | 4913 |
| 2025-05-23 | 29.14 | $28.61 | 1504 |
| 2025-05-22 | 29.19 | $28.68 | 444 |
| 2025-05-21 | 29.23 | $28.80 | 1820 |
| 2025-05-20 | 29.25 | $29.46 | 1449 |
| 2025-05-19 | 29.13 | $29.48 | 4600 |
| 2025-05-16 | 28.98 | $29.57 | 7500 |
| 2025-05-15 | 28.79 | $29.20 | 9413 |
| 2025-05-14 | 28.64 | $29.15 | 5200 |
| 2025-05-13 | 28.47 | $29.37 | 4600 |
| 2025-05-12 | 28.23 | $29.24 | 4728 |
| 2025-05-09 | 27.97 | $28.44 | 9100 |
| 2025-05-08 | 27.84 | $28.45 | 15500 |
| 2025-05-07 | 27.68 | $28.07 | 3402 |
| 2025-05-06 | 27.58 | $28.03 | 4400 |
| 2025-05-05 | 27.47 | $28.21 | 43224 |
| 2025-05-02 | 27.30 | $28.45 | 2845 |
| 2025-05-01 | 27.05 | $27.76 | 2404 |
| 2025-04-30 | 26.91 | $27.57 | 2400 |
| 2025-04-29 | 26.79 | $27.75 | 2827 |
| 2025-04-28 | 26.62 | $27.53 | 81041 |
| 2025-04-25 | 26.46 | $27.41 | 1202 |
| 2025-04-24 | 26.30 | $27.43 | 3000 |
| 2025-04-23 | 26.12 | $26.95 | 3800 |
| 2025-04-22 | 26.02 | $26.52 | 11524 |
| 2025-04-21 | 25.99 | $25.84 | 13500 |
| 2025-04-17 | 26.10 | $26.51 | 1300 |
| 2025-04-16 | 26.10 | $26.35 | 9000 |
| 2025-04-15 | 26.13 | $26.64 | 1600 |
| 2025-04-14 | 26.11 | $26.58 | 1216 |
| 2025-04-11 | 26.11 | $26.26 | 144 |
| 2025-04-10 | 26.18 | $25.89 | 4800 |
| 2025-04-09 | 26.34 | $26.81 | 64920 |
| 2025-04-08 | 26.34 | $24.81 | 4800 |
| 2025-04-07 | 26.77 | $25.38 | 7300 |
| 2025-04-04 | 27.14 | $25.53 | 59823 |
| 2025-04-03 | 27.55 | $26.63 | 6132 |
| 2025-04-02 | 27.80 | $28.32 | 3100 |
| 2025-04-01 | 27.74 | $27.95 | 44343 |
| 2025-03-31 | 27.74 | $27.95 | 4707 |
| 2025-03-28 | 27.75 | $27.64 | 3500 |
| 2025-03-27 | 27.82 | $28.14 | 1125 |
| 2025-03-26 | 27.81 | $28.30 | 2500 |
| 2025-03-25 | 27.76 | $28.57 | 3000 |
| 2025-03-24 | 27.65 | $28.69 | 7603 |
| 2025-03-21 | 27.50 | $27.94 | 2145 |
| 2025-03-20 | 27.49 | $28.12 | 400 |
| 2025-03-19 | 27.44 | $28.27 | 4800 |
| 2025-03-18 | 27.36 | $27.72 | 2747 |
| 2025-03-17 | 27.39 | $27.92 | 12700 |
| 2025-03-14 | 27.39 | $27.61 | 2511 |
| 2025-03-13 | 27.45 | $26.96 | 33100 |
| 2025-03-12 | 27.67 | $27.33 | 4818 |
| 2025-03-11 | 27.85 | $27.48 | 4019 |
| 2025-03-10 | 28.04 | $27.40 | 5803 |
| 2025-03-07 | 28.27 | $28.00 | 3207 |
| 2025-03-06 | 28.43 | $27.75 | 5400 |
| 2025-03-05 | 28.66 | $28.18 | 4200 |
| 2025-03-04 | 28.84 | $28.09 | 13400 |
| 2025-03-03 | 29.08 | $28.33 | 21300 |
| 2025-02-28 | 29.31 | $29.03 | 4847 |
| 2025-02-27 | 29.43 | $28.63 | 4026 |
| 2025-02-26 | 29.66 | $29.07 | 19800 |
| 2025-02-25 | 29.83 | $29.01 | 6000 |
| 2025-02-24 | 30.05 | $29.09 | 4521 |
| 2025-02-21 | 30.29 | $29.19 | 1900 |
| 2025-02-20 | 30.54 | $30.10 | 2516 |
| 2025-02-19 | 30.65 | $30.51 | 6000 |
| 2025-02-18 | 30.68 | $30.79 | 5310 |
| 2025-02-14 | 30.66 | $30.68 | 9119 |
| 2025-02-13 | 30.67 | $30.74 | 6038 |
| 2025-02-12 | 30.66 | $30.35 | 7100 |
| 2025-02-11 | 30.73 | $30.61 | 5000 |
| 2025-02-10 | 30.76 | $30.70 | 6400 |
| 2025-02-07 | 30.77 | $30.63 | 8500 |
| 2025-02-06 | 30.81 | $30.98 | 12900 |
| 2025-02-05 | 30.77 | $31.04 | 4621 |
| 2025-02-04 | 30.72 | $30.84 | 6339 |
| 2025-02-03 | 30.69 | $30.42 | 36131 |
| 2025-01-31 | 30.76 | $30.87 | 7029 |
| 2025-01-30 | 30.74 | $31.15 | 8200 |
| 2025-01-29 | 30.66 | $30.82 | 10518 |
| 2025-01-28 | 30.63 | $30.80 | 4531 |
| 2025-01-27 | 30.61 | $30.69 | 4623 |
| 2025-01-24 | 30.60 | $31.07 | 2600 |
| 2025-01-23 | 30.52 | $31.22 | 5306 |
| 2025-01-22 | 30.39 | $31.11 | 7221 |
| 2025-01-21 | 30.26 | $31.29 | 15832 |
| 2025-01-17 | 30.08 | $30.75 | 7200 |
| 2025-01-16 | 29.99 | $30.62 | 8900 |
| 2025-01-15 | 29.91 | $30.62 | 6513 |
| 2025-01-14 | 29.82 | $30.07 | 8000 |
| 2025-01-13 | 29.83 | $29.76 | 13719 |
| 2025-01-10 | 29.92 | $29.56 | 3800 |
| 2025-01-08 | 30.07 | $30.09 | 5803 |
| 2025-01-07 | 30.13 | $30.02 | 9200 |
| 2025-01-06 | 30.22 | $30.29 | 3332 |
| 2025-01-03 | 30.27 | $30.42 | 6300 |
| 2025-01-02 | 30.31 | $30.08 | 12900 |
| 2024-12-31 | 30.42 | $30.08 | 2500 |
| 2024-12-30 | 30.56 | $30.04 | 17000 |
| 2024-12-27 | 30.73 | $30.29 | 3905 |
| 2024-12-26 | 30.88 | $30.73 | 23747 |
| 2024-12-24 | 30.96 | $30.44 | 600 |
| 2024-12-23 | 31.12 | $30.21 | 58100 |
| 2024-12-20 | 31.36 | $30.26 | 7143 |
| 2024-12-19 | 31.62 | $30.25 | 12100 |
| 2024-12-18 | 31.93 | $30.27 | 11143 |
| 2024-12-17 | 32.29 | $31.51 | 24729 |
| 2024-12-16 | 32.44 | $31.88 | 10500 |
| 2024-12-13 | 32.53 | $31.75 | 6800 |
| 2024-12-12 | 32.67 | $32.01 | 3218 |
| 2024-12-11 | 32.77 | $32.38 | 6600 |
| 2024-12-10 | 32.81 | $32.19 | 9020 |
| 2024-12-09 | 32.90 | $32.28 | 4100 |
| 2024-12-06 | 32.97 | $32.63 | 5610 |
| 2024-12-05 | 32.99 | $32.63 | 4936 |
| 2024-12-04 | 33.00 | $33.10 | 2027 |
| 2024-12-03 | 32.90 | $32.79 | 5008 |
| 2024-12-02 | 32.86 | $32.99 | 9442 |
| 2024-11-29 | 32.77 | $32.86 | 3516 |
| 2024-11-27 | 32.68 | $32.80 | 19800 |
| 2024-11-26 | 32.59 | $32.92 | 5440 |
| 2024-11-25 | 32.45 | $33.18 | 43413 |
| 2024-11-22 | 32.23 | $32.64 | 5121 |
| 2024-11-21 | 32.10 | $32.19 | 6318 |
| 2024-11-20 | 32.03 | $31.67 | 1822 |
| 2024-11-19 | 32.05 | $31.70 | 2747 |
| 2024-11-18 | 32.08 | $31.49 | 3400 |
| 2024-11-15 | 32.14 | $31.40 | 4729 |
| 2024-11-14 | 32.24 | $31.83 | 25004 |
| 2024-11-13 | 32.25 | $32.27 | 56535 |
| 2024-11-12 | 32.17 | $32.67 | 7500 |
| 2024-11-11 | 32.00 | $33.26 | 2300 |
| 2024-11-08 | 31.66 | $32.89 | 18744 |
| 2024-11-07 | 31.35 | $32.75 | 33638 |
| 2024-11-06 | 31.01 | $32.86 | 47700 |
| 2024-11-05 | 30.59 | $30.95 | 48000 |
| 2024-11-04 | 30.51 | $30.34 | 9100 |
| 2024-11-01 | 30.55 | $30.24 | 30921 |
| 2024-10-31 | 30.61 | $30.15 | 4700 |
| 2024-10-30 | 30.70 | $30.51 | 8800 |
| 2024-10-29 | 30.72 | $30.61 | 30300 |
| 2024-10-28 | 30.73 | $30.57 | 4400 |
| 2024-10-25 | 30.75 | $30.12 | 2426 |
| 2024-10-24 | 30.87 | $30.30 | 4742 |
| 2024-10-23 | 30.97 | $30.30 | 3200 |
| 2024-10-22 | 31.08 | $30.61 | 1924 |
| 2024-10-21 | 31.14 | $30.80 | 9039 |
| 2024-10-18 | 31.16 | $31.27 | 3900 |
| 2024-10-17 | 31.09 | $31.43 | 151500 |
| 2024-10-16 | 30.98 | $31.50 | 54807 |
| 2024-10-15 | 30.83 | $31.09 | 4300 |
| 2024-10-14 | 30.73 | $31.08 | 308 |
| 2024-10-11 | 30.63 | $30.90 | 1311 |
| 2024-10-10 | 30.54 | $30.33 | 3004 |
| 2024-10-09 | 30.56 | $30.47 | 8522 |
| 2024-10-08 | 30.55 | $30.39 | 73700 |
| 2024-10-07 | 30.55 | $30.31 | 2503 |
| 2024-10-04 | 30.57 | $30.64 | 14200 |
| 2024-10-03 | 30.53 | $30.15 | 4300 |
| 2024-10-02 | 30.57 | $30.35 | 18400 |
| 2024-10-01 | 30.58 | $30.46 | 1924 |
| 2024-09-30 | 30.57 | $30.83 | 9100 |
| 2024-09-27 | 30.47 | $30.66 | 915 |
| 2024-09-26 | 30.39 | $30.50 | 4540 |
| 2024-09-25 | 30.33 | $30.22 | 7734 |
| 2024-09-24 | 30.32 | $30.62 | 13239 |
| 2024-09-23 | 30.22 | $30.65 | 5943 |
| 2024-09-20 | 30.10 | $30.68 | 2500 |
| 2024-09-19 | 29.95 | $30.97 | 11338 |
| 2024-09-18 | 29.71 | $30.33 | 2400 |
| 2024-09-17 | 29.57 | $30.24 | 1900 |
| 2024-09-16 | 29.43 | $30.05 | 9947 |
| 2024-09-13 | 29.30 | $29.82 | 5500 |
| 2024-09-12 | 29.20 | $29.10 | 3444 |
| 2024-09-11 | 29.24 | $28.74 | 1300 |
| 2024-09-10 | 29.36 | $28.68 | 2847 |
| 2024-09-09 | 29.51 | $28.74 | 1521 |
| 2024-09-06 | 29.67 | $28.71 | 3000 |
| 2024-09-05 | 29.87 | $29.21 | 6317 |
| 2024-09-04 | 29.99 | $29.44 | 5100 |
| 2024-09-03 | 30.08 | $29.52 | 5847 |
| 2024-08-30 | 30.17 | $30.55 | 3700 |
| 2024-08-29 | 30.05 | $30.28 | 400 |
| 2024-08-28 | 29.97 | $30.14 | 1443 |
| 2024-08-27 | 29.91 | $30.32 | 1700 |
| 2024-08-26 | 29.80 | $30.44 | 8135 |
| 2024-08-23 | 29.64 | $30.52 | 8900 |
| 2024-08-22 | 29.43 | $29.61 | 7200 |
| 2024-08-21 | 29.39 | $29.83 | 1900 |
| 2024-08-20 | 29.29 | $29.47 | 1400 |
| 2024-08-19 | 29.26 | $29.76 | 530 |
| 2024-08-16 | 29.16 | $29.54 | 2700 |
| 2024-08-15 | 29.08 | $29.43 | 2911 |
| 2024-08-14 | 29.02 | $28.82 | 8500 |
| 2024-08-13 | 29.08 | $28.87 | 3600 |
| 2024-08-12 | 29.14 | $28.43 | 4900 |
| 2024-08-09 | 29.30 | $28.69 | 1500 |
| 2024-08-08 | 29.43 | $28.69 | 1743 |
| 2024-08-07 | 29.58 | $28.14 | 7017 |
| 2024-08-06 | 29.87 | $28.58 | 7000 |
| 2024-08-05 | 30.12 | $28.15 | 7400 |
| 2024-08-02 | 30.49 | $29.05 | 12600 |
| 2024-08-01 | 30.73 | $30.11 | 12405 |
| 2024-07-31 | 30.79 | $31.02 | 11834 |
| 2024-07-30 | 30.65 | $30.75 | 17205 |
| 2024-07-29 | 30.54 | $30.75 | 19100 |
| 2024-07-26 | 30.42 | $30.98 | 24100 |
| 2024-07-25 | 30.22 | $30.42 | 10426 |
| 2024-07-24 | 30.10 | $30.10 | 7300 |
| 2024-07-23 | 30.03 | $30.78 | 13521 |
| 2024-07-22 | 29.80 | $30.46 | 13100 |
| 2024-07-19 | 29.60 | $29.85 | 4600 |
| 2024-07-18 | 29.49 | $30.05 | 17000 |
| 2024-07-17 | 29.32 | $30.40 | 37232 |
| 2024-07-16 | 29.05 | $30.76 | 23307 |
| 2024-07-15 | 28.65 | $29.73 | 7508 |
| 2024-07-12 | 28.41 | $29.35 | 19247 |
| 2024-07-11 | 28.21 | $29.08 | 1100 |
| 2024-07-10 | 28.03 | $28.18 | 935 |
| 2024-07-09 | 28.01 | $27.90 | 1000 |
| 2024-07-08 | 28.05 | $28.12 | 1921 |
| 2024-07-05 | 28.05 | $28.01 | 6219 |
| 2024-07-03 | 28.08 | $28.26 | 2300 |
| 2024-07-02 | 28.06 | $28.18 | 1700 |
| 2024-07-01 | 28.05 | $28.22 | 9425 |
| 2024-06-28 | 28.03 | $28.29 | 704 |
| 2024-06-27 | 28.00 | $28.02 | 148 |
| 2024-06-26 | 28.02 | $27.95 | 803 |
| 2024-06-25 | 28.06 | $27.96 | 500 |
| 2024-06-24 | 28.11 | $28.12 | 1000 |
| 2024-06-21 | 28.13 | $27.95 | 1312 |
| 2024-06-20 | 28.19 | $27.93 | 812 |
| 2024-06-18 | 28.26 | $28.09 | 100 |
| 2024-06-17 | 28.32 | $28.06 | 1947 |
| 2024-06-14 | 28.39 | $27.80 | — |
| 2024-06-13 | 28.52 | $28.28 | 4218 |
| 2024-06-12 | 28.58 | $28.56 | 100 |
| 2024-06-11 | 28.59 | $28.14 | 810 |
| 2024-06-10 | 28.69 | $28.26 | 713 |
| 2024-06-07 | 28.78 | $28.30 | 502 |
| 2024-06-06 | 28.87 | $28.56 | 1338 |
| 2024-06-05 | 28.93 | $28.75 | 12400 |
| 2024-06-04 | 28.95 | $28.46 | 17718 |
| 2024-06-03 | 29.04 | $28.88 | 100 |
| 2024-05-31 | 29.05 | $28.98 | 100 |
| 2024-05-30 | 29.04 | $28.82 | — |
| 2024-05-29 | 29.06 | $28.58 | 1002 |
| 2024-05-28 | 29.14 | $28.94 | 800 |
| 2024-05-24 | 29.14 | $29.03 | 100 |
| 2024-05-23 | 29.13 | $28.73 | 100 |
| 2024-05-22 | 29.18 | $29.06 | 300 |
| 2024-05-21 | 29.17 | $29.30 | 1200 |
| 2024-05-20 | 29.10 | $29.25 | 900 |
| 2024-05-17 | 29.02 | $29.16 | 100 |
| 2024-05-16 | 28.96 | $29.22 | 100 |
| 2024-05-15 | 28.86 | $29.42 | 100 |
| 2024-05-14 | 28.71 | $29.12 | 1500 |
| 2024-05-13 | 28.60 | $28.88 | 1100 |
| 2024-05-10 | 28.52 | $28.86 | 100 |
| 2024-05-09 | 28.42 | $28.93 | 239 |
| 2024-05-08 | 28.30 | $28.73 | 100 |
| 2024-05-07 | 28.20 | $28.80 | 100 |
| 2024-05-06 | 28.07 | $28.66 | 1009 |
| 2024-05-03 | 27.94 | $28.41 | 1700 |
| 2024-05-02 | 27.85 | $28.21 | 200 |
| 2024-05-01 | 27.79 | $27.75 | 300 |
| 2024-04-30 | 27.81 | $27.68 | 2311 |
| 2024-04-29 | 27.85 | $28.29 | 500 |
| 2024-04-26 | 27.77 | $28.12 | 3200 |
| 2024-04-25 | 27.72 | $27.92 | 800 |
| 2024-04-24 | 27.70 | $28.03 | 400 |
| 2024-04-23 | 27.66 | $28.05 | 2039 |
| 2024-04-22 | 27.60 | $27.55 | 4000 |
| 2024-04-19 | 27.65 | $27.22 | 900 |
| 2024-04-18 | 27.77 | $27.09 | 3200 |
| 2024-04-17 | 27.94 | $27.22 | 1100 |
| 2024-04-16 | 28.11 | $27.47 | 941 |
| 2024-04-15 | 28.26 | $27.50 | 1207 |
| 2024-04-12 | 28.42 | $27.70 | 2114 |
| 2024-04-11 | 28.57 | $28.09 | 1000 |
| 2024-04-10 | 28.66 | $27.96 | 1700 |
| 2024-04-09 | 28.80 | $28.58 | 2000 |
| 2024-04-08 | 28.82 | $28.66 | 100 |
| 2024-04-05 | 28.82 | $28.56 | 3330 |
| 2024-04-04 | 28.85 | $28.44 | 5337 |
| 2024-04-03 | 28.90 | $28.70 | 137818 |
| 2024-04-02 | 28.91 | $28.56 | 548 |
| 2024-04-01 | 28.95 | $29.02 | 700 |
| 2024-03-28 | 28.89 | $29.30 | 38200 |
| 2024-03-27 | 28.76 | $29.04 | 4943 |
| 2024-03-26 | 28.67 | $28.59 | 6200 |
| 2024-03-25 | 28.65 | $28.65 | 4300 |
| 2024-03-22 | 28.61 | $28.69 | 100 |
| 2024-03-21 | 28.56 | $29.04 | 4805 |
| 2024-03-20 | 28.43 | $28.68 | 2300 |
| 2024-03-19 | 28.35 | $28.17 | 22734 |
| 2024-03-18 | 28.36 | $27.88 | 1941 |
| 2024-03-15 | 28.43 | $28.01 | 6507 |
| 2024-03-14 | 28.49 | $27.92 | 2323 |
| 2024-03-13 | 28.57 | $28.41 | 3420 |
| 2024-03-12 | 28.56 | $28.29 | 400 |
| 2024-03-11 | 28.57 | $28.23 | 400 |
| 2024-03-08 | 28.60 | $28.52 | 3100 |
| 2024-03-07 | 28.56 | $28.61 | 600 |
| 2024-03-06 | 28.50 | $28.38 | 112 |
| 2024-03-05 | 28.47 | $28.34 | 436 |
| 2024-03-04 | 28.44 | $28.63 | 100 |
| 2024-03-01 | 28.35 | $28.68 | 1200 |
| 2024-02-29 | 28.22 | $28.52 | 3000 |
| 2024-02-28 | 28.11 | $28.25 | 2911 |
| 2024-02-27 | 28.03 | $28.47 | 100 |
| 2024-02-26 | 27.90 | $28.23 | 1437 |
| 2024-02-23 | 27.78 | $27.98 | 1506 |
| 2024-02-22 | 27.71 | $27.74 | 800 |
| 2024-02-21 | 27.67 | $27.37 | 740 |
| 2024-02-20 | 27.69 | $27.44 | 140 |
| 2024-02-16 | 27.71 | $27.85 | 607 |
| 2024-02-15 | 27.64 | $28.35 | 15540 |
| 2024-02-14 | 27.45 | $27.68 | 143 |
| 2024-02-13 | 27.38 | $27.07 | — |
| 2024-02-12 | 27.41 | $28.05 | 2009 |
| 2024-02-09 | 27.25 | $27.57 | 15600 |
| 2024-02-08 | 27.15 | $27.27 | — |
| 2024-02-07 | 27.11 | $26.81 | 100 |
| 2024-02-06 | 27.15 | $26.83 | — |
| 2024-02-05 | 27.20 | $26.79 | 100 |
| 2024-02-02 | 27.26 | $27.08 | 700 |
| 2024-02-01 | 27.26 | $27.19 | 100 |
| 2024-01-31 | 27.24 | $26.95 | 100 |
| 2024-01-30 | 27.27 | $27.50 | 400 |
| 2024-01-29 | 27.19 | $27.45 | 700 |
| 2024-01-26 | 27.10 | $27.17 | — |
| 2024-01-25 | 27.05 | $27.07 | 1546 |
| 2024-01-24 | 27.02 | $26.94 | 3932 |
| 2024-01-23 | 27.00 | $27.05 | 436 |
| 2024-01-22 | 26.96 | $27.24 | 1611 |
| 2024-01-19 | 26.87 | $26.76 | 1211 |
| 2024-01-18 | 26.87 | $26.44 | 400 |
| 2024-01-17 | 26.93 | $26.22 | 1400 |
| 2024-01-16 | 27.04 | $26.29 | 36400 |
| 2024-01-12 | 27.16 | $26.54 | — |
| 2024-01-11 | 27.24 | $26.58 | 100 |
| 2024-01-10 | 27.32 | $26.72 | 1714 |
| 2024-01-09 | 27.38 | $26.73 | 700 |
| 2024-01-08 | 27.45 | $26.98 | 642 |
| 2024-01-05 | 27.47 | $26.63 | 400 |
| 2024-01-04 | 27.57 | $26.75 | — |
| 2024-01-03 | 27.65 | $26.71 | 332 |
| 2024-01-02 | 27.74 | $27.27 | 1015 |
| 2023-12-29 | 27.73 | $27.37 | 700 |
| 2023-12-28 | 27.69 | $27.68 | 533 |
| 2023-12-27 | 27.57 | $27.78 | 1400 |
| 2023-12-26 | 27.41 | $27.77 | 100 |
| 2023-12-22 | 27.21 | $27.50 | 408 |
| 2023-12-21 | 27.03 | $27.47 | 618 |
| 2023-12-20 | 26.83 | $27.08 | 300 |
| 2023-12-19 | 26.67 | $27.48 | 1400 |
| 2023-12-18 | 26.40 | $26.85 | 444 |
| 2023-12-15 | 26.21 | $26.88 | 607 |
| 2023-12-14 | 25.98 | $26.91 | 100 |
| 2023-12-13 | 25.70 | $26.27 | 100 |
| 2023-12-12 | 25.50 | $25.57 | 5600 |
| 2023-12-11 | 25.43 | $25.61 | 703 |
| 2023-12-08 | 25.32 | $25.52 | — |
| 2023-12-07 | 25.22 | $25.34 | 1628 |
| 2023-12-06 | 25.13 | $25.16 | 703 |
| 2023-12-05 | 25.06 | $25.29 | 100 |
| 2023-12-04 | 24.96 | $25.57 | 100 |
| 2023-12-01 | 24.77 | $25.35 | 101 |
| 2023-11-30 | 24.60 | $24.67 | 500 |
| 2023-11-29 | 24.54 | $24.56 | 1100 |
| 2023-11-28 | 24.50 | $24.48 | — |
| 2023-11-27 | 24.46 | $24.73 | 100 |
| 2023-11-24 | 24.36 | $24.74 | — |
| 2023-11-22 | 24.24 | $24.60 | 1200 |
| 2023-11-21 | 24.13 | $24.45 | 100 |
| 2023-11-20 | 24.03 | $24.64 | 900 |
| 2023-11-17 | 23.88 | $24.54 | 501 |
| 2023-11-16 | 23.72 | $24.21 | 100 |
| 2023-11-15 | 23.60 | $24.55 | 1130 |
| 2023-11-14 | 23.39 | $24.52 | 100 |
| 2023-11-13 | 23.15 | $23.40 | — |
| 2023-11-10 | 23.12 | $23.38 | — |
| 2023-11-09 | 23.08 | $23.08 | — |
| 2023-11-08 | 23.10 | $23.27 | 700 |
| 2023-11-07 | 23.08 | $23.50 | — |
| 2023-11-06 | 23.02 | $23.73 | 100 |
| 2023-11-03 | 22.89 | $23.95 | 100 |
| 2023-11-02 | 22.70 | $23.39 | 200 |
| 2023-11-01 | 22.61 | $22.96 | 800 |
| 2023-10-31 | 22.59 | $22.69 | 508 |
| 2023-10-30 | 22.62 | $22.56 | 2800 |
| 2023-10-27 | 22.69 | $22.44 | — |
| 2023-10-26 | 22.81 | $22.59 | 100 |
| 2023-10-25 | 22.91 | $22.52 | 100 |
| 2023-10-24 | 23.04 | $22.82 | 100 |
| 2023-10-23 | 23.14 | $22.60 | 100 |
| 2023-10-20 | 23.30 | $22.78 | 100 |
| 2023-10-19 | 23.45 | $23.05 | 321 |
| 2023-10-18 | 23.57 | $23.45 | — |
| 2023-10-17 | 23.62 | $23.92 | — |
| 2023-10-16 | 23.59 | $23.67 | 1940 |
| 2023-10-13 | 23.60 | $23.30 | 1000 |
| 2023-10-12 | 23.70 | $23.60 | — |
| 2023-10-11 | 23.75 | $24.14 | 140 |
| 2023-10-10 | 23.70 | $24.15 | 200 |
| 2023-10-09 | 23.64 | $23.91 | — |
| 2023-10-06 | 23.62 | $23.71 | — |
| 2023-10-05 | 23.64 | $23.55 | 1 |
| 2023-10-04 | 23.70 | $23.51 | 100 |
| 2023-10-03 | 23.79 | $23.42 | — |
| 2023-10-02 | 23.90 | $23.84 | — |
| 2023-09-29 | 23.95 | $24.08 | 100 |
| 2023-09-28 | 23.96 | $24.30 | 100 |
| 2023-09-27 | 23.92 | $24.00 | 232 |
| 2023-09-26 | 23.94 | $23.70 | — |
| 2023-09-25 | 24.04 | $23.94 | — |
| 2023-09-22 | 24.09 | $23.73 | 100 |
| 2023-09-21 | 24.21 | $23.78 | 1400 |
| 2023-09-20 | 24.33 | $24.07 | 200 |
| 2023-09-19 | 24.41 | $24.27 | — |
| 2023-09-18 | 24.47 | $24.34 | 100 |
| 2023-09-15 | 24.52 | $24.39 | 100 |
| 2023-09-14 | 24.57 | $24.80 | 1700 |
| 2023-09-13 | 24.54 | $24.32 | 237 |
| 2023-09-12 | 24.61 | $24.44 | 800 |
| 2023-09-11 | 24.67 | $24.54 | 144 |
| 2023-09-08 | 24.71 | $24.49 | — |
| 2023-09-07 | 24.78 | $24.55 | 100 |
| 2023-09-06 | 24.84 | $24.75 | 100 |
| 2023-09-05 | 24.87 | $24.77 | 100 |
| 2023-09-01 | 24.90 | $25.45 | 401 |
| 2023-08-31 | 24.80 | $25.11 | — |
| 2023-08-30 | 24.75 | $25.09 | 205 |
| 2023-08-29 | 24.70 | $24.97 | 100 |
| 2023-08-28 | 24.66 | $24.60 | 110 |
| 2023-08-25 | 24.70 | $24.41 | 100 |
| 2023-08-24 | 24.79 | $24.38 | 100 |
| 2023-08-23 | 24.90 | $24.66 | 100 |
| 2023-08-22 | 24.97 | $24.46 | 400 |
| 2023-08-21 | 25.09 | $24.53 | 24 |
| 2023-08-18 | 25.22 | $24.55 | 100 |
| 2023-08-17 | 25.37 | $24.46 | 100 |
| 2023-08-16 | 25.55 | $24.82 | 1711 |
| 2023-08-15 | 25.69 | $25.11 | — |
| 2023-08-14 | 25.79 | $25.33 | — |
| 2023-08-11 | 25.86 | $25.35 | 200 |
| 2023-08-10 | 25.94 | $25.39 | 100 |
| 2023-08-09 | 26.01 | $25.54 | 100 |
| 2023-08-08 | 26.07 | $25.81 | 100 |
| 2023-08-07 | 26.07 | $25.93 | — |
| 2023-08-04 | 26.04 | $25.71 | 100 |
| 2023-08-03 | 26.06 | $25.75 | — |
| 2023-08-02 | 26.07 | $25.84 | 100 |
| 2023-08-01 | 26.05 | $26.08 | 105 |
| 2023-07-31 | 25.98 | $26.15 | 3801 |
| 2023-07-28 | 25.88 | $25.98 | — |
| 2023-07-27 | 25.80 | $25.62 | 100 |
| 2023-07-26 | 25.78 | $25.78 | — |
| 2023-07-25 | 25.71 | $25.71 | 100 |
| 2023-07-24 | 25.65 | $25.68 | 400 |
| 2023-07-21 | 25.58 | $25.56 | 100 |
| 2023-07-20 | 25.52 | $25.65 | 100 |
| 2023-07-19 | 25.43 | $25.82 | 200 |
| 2023-07-18 | 25.29 | $25.77 | 1500 |
| 2023-07-17 | 25.13 | $25.40 | 100 |
| 2023-07-14 | 25.02 | $25.13 | 400 |
| 2023-07-13 | 24.95 | $25.26 | — |
| 2023-07-12 | 24.84 | $25.08 | 1009 |
| 2023-07-11 | 24.74 | $24.89 | — |
| 2023-07-10 | 24.67 | $24.68 | 1400 |
| 2023-07-07 | 24.63 | $24.38 | 100 |
| 2023-07-06 | 24.64 | $24.17 | 2 |
| 2023-07-05 | 24.69 | $24.57 | 7713 |
| 2023-07-03 | 24.67 | $24.86 | 820 |
| 2023-06-30 | 24.58 | $24.80 | 400 |
| 2023-06-29 | 24.49 | $24.69 | 228 |
| 2023-06-28 | 24.40 | $24.31 | 1203 |
| 2023-06-27 | 24.38 | $24.28 | — |
| 2023-06-26 | 24.36 | $23.99 | — |
| 2023-06-23 | 24.39 | $23.96 | — |
| 2023-06-22 | 24.43 | $24.28 | 245 |
| 2023-06-21 | 24.41 | $24.39 | 100 |
| 2023-06-20 | 24.36 | $24.33 | — |
| 2023-06-16 | 24.31 | $24.36 | 1841 |
| 2023-06-15 | 24.24 | $24.47 | 100 |
| 2023-06-14 | 24.14 | $24.26 | 103 |
| 2023-06-13 | 24.06 | $24.50 | 300 |
| 2023-06-12 | 23.92 | $24.33 | 100 |
| 2023-06-09 | 23.79 | $24.23 | 100 |
| 2023-06-08 | 23.65 | $24.38 | 100 |
| 2023-06-07 | 23.46 | $24.49 | 100 |
| 2023-06-06 | 23.21 | $23.97 | — |
| 2023-06-05 | 23.03 | $23.32 | 300 |
| 2023-06-02 | 22.97 | $23.66 | — |
| 2023-06-01 | 22.81 | $22.85 | 100 |
| 2023-05-31 | 22.81 | $22.62 | 100 |
| 2023-05-30 | 22.85 | $22.92 | — |
| 2023-05-26 | 22.83 | $23.03 | 100 |
| 2023-05-25 | 22.79 | $22.86 | 300 |
| 2023-05-24 | 22.78 | $22.74 | 100 |
| 2023-05-23 | 22.79 | $22.96 | 100 |
| 2023-05-22 | 22.76 | $23.07 | 100 |
| 2023-05-19 | 22.70 | $22.96 | — |
| 2023-05-18 | 22.65 | $23.06 | 306 |
| 2023-05-17 | 22.57 | $22.88 | 3014 |
| 2023-05-16 | 22.53 | $22.48 | 305 |
| 2023-05-15 | 22.55 | $22.70 | — |
| 2023-05-12 | 22.54 | $22.53 | 4200 |
| 2023-05-11 | 22.57 | $22.58 | 108 |
| 2023-05-10 | 22.58 | $22.71 | 100 |
| 2023-05-09 | 22.58 | $22.59 | 407 |
| 2023-05-08 | 22.60 | $22.69 | 106 |
| 2023-05-05 | 22.60 | $22.72 | 100 |
| 2023-05-04 | 22.59 | $22.20 | 100 |
| 2023-05-03 | 22.70 | $22.47 | 100 |
| 2023-05-02 | 22.77 | $22.50 | 1500 |
| 2023-05-01 | 22.85 | $22.86 | 104 |
| 2023-04-28 | 22.86 | $22.85 | — |
| 2023-04-27 | 22.87 | $22.66 | 100 |
| 2023-04-26 | 22.93 | $22.43 | 200 |
| 2023-04-25 | 23.05 | $22.68 | 110 |
| 2023-04-24 | 23.13 | $23.24 | 100 |
| 2023-04-21 | 23.11 | $23.26 | 107 |
| 2023-04-20 | 23.09 | $23.31 | 100 |
| 2023-04-19 | 23.05 | $23.36 | 400 |
| 2023-04-18 | 22.99 | $23.37 | 1028 |
| 2023-04-17 | 22.92 | $23.40 | 513 |
| 2023-04-14 | 22.83 | $23.15 | 108 |
| 2023-04-13 | 22.79 | $23.23 | 400 |
| 2023-04-12 | 22.72 | $22.98 | 101 |
| 2023-04-11 | 22.69 | $23.07 | 3502 |
| 2023-04-10 | 22.64 | $22.88 | 300 |
| 2023-04-06 | 22.63 | $22.61 | 2800 |
| 2023-04-05 | 22.67 | $22.68 | 3702 |
| 2023-04-04 | 22.71 | $22.79 | 700 |
| 2023-04-03 | 22.73 | $23.28 | 33600 |
| 2023-03-31 | 22.66 | $23.22 | 106314 |
| 2023-03-30 | 22.59 | $22.85 | 100 |
| 2023-03-29 | 22.58 | $22.90 | 1100 |
| 2023-03-28 | 22.57 | $22.75 | 100 |
| 2023-03-27 | 22.59 | $22.78 | 200 |
| 2023-03-24 | 22.61 | $22.48 | 400 |
| 2023-03-23 | 22.70 | $22.41 | 200 |
| 2023-03-22 | 22.83 | $22.56 | — |
| 2023-03-21 | 22.94 | $23.06 | 732 |
| 2023-03-20 | 22.97 | $22.66 | 400 |
| 2023-03-17 | 23.09 | $22.32 | 200 |
| 2023-03-16 | 23.31 | $22.88 | 3 |
| 2023-03-15 | 23.44 | $22.47 | 1800 |
| 2023-03-14 | 23.68 | $22.98 | 115 |
| 2023-03-13 | 23.86 | $22.61 | 322 |
| 2023-03-10 | 24.14 | $23.06 | 300 |
| 2023-03-09 | 24.38 | $23.72 | 300 |
| 2023-03-08 | 24.51 | $24.20 | 300 |
| 2023-03-07 | 24.56 | $24.15 | 100 |
| 2023-03-06 | 24.63 | $24.35 | 145 |
| 2023-03-03 | 24.67 | $24.81 | 231 |
| 2023-03-02 | 24.62 | $24.60 | 100 |
| 2023-03-01 | 24.60 | $24.53 | 100 |
| 2023-02-28 | 24.60 | $24.38 | 214 |
| 2023-02-27 | 24.62 | $24.37 | 100 |
| 2023-02-24 | 24.65 | $24.27 | 1307 |
| 2023-02-23 | 24.70 | $24.41 | 100 |
| 2023-02-22 | 24.73 | $24.16 | 440 |
| 2023-02-21 | 24.81 | $24.13 | — |
| 2023-02-17 | 24.91 | $24.84 | 1205 |
| 2023-02-16 | 24.88 | $24.81 | 810 |
| 2023-02-15 | 24.84 | $24.92 | 2700 |
| 2023-02-14 | 24.77 | $24.70 | 6000 |
| 2023-02-13 | 24.74 | $24.71 | 104 |
| 2023-02-10 | 24.69 | $24.44 | 100 |
| 2023-02-09 | 24.70 | $24.35 | 100 |
| 2023-02-08 | 24.72 | $24.57 | 1000 |
| 2023-02-07 | 24.69 | $24.91 | 1617 |
| 2023-02-06 | 24.58 | $24.67 | 2100 |
| 2023-02-03 | 24.51 | $25.02 | 600 |
| 2023-02-02 | 24.34 | $25.11 | — |
| 2023-02-01 | 24.13 | $24.68 | 200 |
| 2023-01-31 | 23.97 | $24.31 | 100 |
| 2023-01-30 | 23.87 | $23.81 | 1634 |
| 2023-01-27 | 23.85 | $24.06 | 400 |
| 2023-01-26 | 23.77 | $24.07 | 100 |
| 2023-01-25 | 23.68 | $23.95 | 219 |
| 2023-01-24 | 23.59 | $23.87 | 100 |
| 2023-01-23 | 23.51 | $23.88 | 602 |
| 2023-01-20 | 23.41 | $23.69 | 800 |
| 2023-01-19 | 23.34 | $23.34 | 100 |
| 2023-01-18 | 23.32 | $23.51 | 510 |
| 2023-01-17 | 23.27 | $23.81 | 1200 |
| 2023-01-13 | 23.14 | $23.87 | 1528 |
| 2023-01-12 | 22.98 | $23.71 | 700 |
| 2023-01-11 | 22.83 | $23.36 | 6900 |
| 2023-01-10 | 22.73 | $23.12 | 8546 |
| 2023-01-09 | 22.66 | $22.94 | 1900 |
| 2023-01-06 | 22.63 | $23.01 | 400 |
| 2023-01-05 | 22.57 | $22.45 | 2800 |
| 2023-01-04 | 22.62 | $22.65 | 56200 |
| 2023-01-03 | 22.65 | $22.50 | 210 |
| 2022-12-30 | 22.70 | $22.61 | 170 |
| 2022-12-29 | 22.75 | $22.71 | 1000 |
| 2022-12-28 | 22.78 | $22.29 | 200 |
| 2022-12-27 | 22.91 | $22.72 | 600 |
| 2022-12-23 | 22.97 | $22.77 | 200 |
| 2022-12-22 | 23.02 | $22.78 | 344 |
| 2022-12-21 | 23.09 | $23.05 | 400 |
| 2022-12-20 | 23.11 | $22.64 | 343 |
| 2022-12-19 | 23.22 | $22.49 | 107 |
| 2022-12-16 | 23.38 | $22.69 | 201 |
| 2022-12-15 | 23.52 | $22.84 | 100 |
| 2022-12-14 | 23.65 | $23.37 | 125 |
| 2022-12-13 | 23.69 | $23.48 | 100 |
| 2022-12-12 | 23.72 | $23.42 | 1700 |
| 2022-12-09 | 23.76 | $23.16 | 100 |
| 2022-12-08 | 23.86 | $23.43 | 100 |
| 2022-12-07 | 23.91 | $23.37 | 231 |
| 2022-12-06 | 23.99 | $23.35 | 100 |
| 2022-12-05 | 24.08 | $23.53 | 204 |
| 2022-12-02 | 24.15 | $24.24 | 509 |
| 2022-12-01 | 24.07 | $24.15 | 5500 |
| 2022-11-30 | 24.00 | $24.24 | 300 |
| 2022-11-29 | 23.90 | $23.77 | 400 |
| 2022-11-28 | 23.87 | $23.62 | 400 |
| 2022-11-25 | 23.87 | $24.01 | 122 |
| 2022-11-23 | 23.78 | $23.91 | 333 |
| 2022-11-22 | 23.70 | $23.95 | 218 |
| 2022-11-21 | 23.60 | $23.58 | 100 |
| 2022-11-18 | 23.55 | $23.59 | 100 |
| 2022-11-17 | 23.49 | $23.37 | 448 |
| 2022-11-16 | 23.47 | $23.42 | 342 |
| 2022-11-15 | 23.42 | $23.81 | 100 |
| 2022-11-14 | 23.29 | $23.50 | 500 |
| 2022-11-11 | 23.20 | $23.65 | 301 |
| 2022-11-10 | 23.06 | $23.67 | 100 |
| 2022-11-09 | 22.89 | $22.54 | 100 |
| 2022-11-08 | 22.93 | $23.05 | 500 |
| 2022-11-07 | 22.86 | $23.06 | 100 |
| 2022-11-04 | 22.79 | $22.79 | 137 |
| 2022-11-03 | 22.75 | $22.50 | 8048 |
| 2022-11-02 | 22.77 | $22.66 | 532 |
| 2022-11-01 | 22.76 | $23.36 | 5900 |
| 2022-10-31 | 22.59 | $23.28 | 419 |
| 2022-10-28 | 22.42 | $23.32 | 200 |
| 2022-10-27 | 22.20 | $22.85 | 10600 |
| 2022-10-26 | 22.05 | $22.89 | 200 |
| 2022-10-25 | 21.87 | $22.78 | 100 |
| 2022-10-24 | 21.68 | $22.32 | 1500 |
| 2022-10-21 | 21.56 | $22.13 | 100 |
| 2022-10-20 | 21.45 | $21.60 | — |
| 2022-10-19 | 21.45 | $21.81 | 300 |
| 2022-10-18 | 21.40 | $22.10 | 300 |
| 2022-10-17 | 21.29 | $21.87 | 3500 |
| 2022-10-14 | 21.20 | $21.29 | 100 |
| 2022-10-13 | 21.23 | $21.84 | 2400 |
| 2022-10-12 | 21.15 | $21.29 | 1200 |
| 2022-10-11 | 21.18 | $21.34 | 9405 |
| 2022-10-10 | 21.20 | $21.39 | 700 |
| 2022-10-07 | 21.21 | $21.37 | 13700 |
| 2022-10-06 | 21.24 | $21.90 | 1142 |
| 2022-10-05 | 21.16 | $21.98 | 5303 |
| 2022-10-04 | 21.06 | $22.07 | 13626 |
| 2022-10-03 | 20.92 | $21.38 | 75202 |
| 2022-09-30 | 20.91 | $20.80 | 105 |
| 2022-09-29 | 21.03 | $20.86 | 213 |
| 2022-09-28 | 21.16 | $21.24 | 134 |
| 2022-09-27 | 21.23 | $20.60 | 100 |
| 2022-09-26 | 21.46 | $20.54 | 800 |
| 2022-09-23 | 21.73 | $20.80 | 129 |
| 2022-09-22 | 22.01 | $21.40 | 100 |
| 2022-09-21 | 22.20 | $21.82 | 100 |
| 2022-09-20 | 22.33 | $22.05 | — |
| 2022-09-19 | 22.45 | $22.30 | 1900 |
| 2022-09-16 | 22.53 | $22.07 | 149 |
| 2022-09-15 | 22.67 | $22.28 | 100 |
| 2022-09-14 | 22.80 | $22.47 | 100 |
| 2022-09-13 | 22.91 | $22.49 | — |
| 2022-09-12 | 23.03 | $23.29 | 119 |
| 2022-09-09 | 23.01 | $23.04 | 448 |
| 2022-09-08 | 23.03 | $22.64 | 100 |
| 2022-09-07 | 23.15 | $22.58 | — |
| 2022-09-06 | 23.30 | $22.31 | 100 |
| 2022-09-02 | 23.53 | $22.52 | 11300 |
| 2022-09-01 | 23.75 | $22.69 | 342 |
| 2022-08-31 | 23.98 | $22.95 | 124 |
| 2022-08-30 | 24.18 | $23.12 | 200 |
| 2022-08-29 | 24.39 | $23.61 | 100 |
| 2022-08-26 | 24.51 | $23.82 | 110 |
| 2022-08-25 | 24.62 | $24.50 | 100 |
| 2022-08-24 | 24.59 | $24.14 | 102 |
| 2022-08-23 | 24.64 | $24.14 | 100 |
| 2022-08-22 | 24.69 | $24.11 | 410 |
| 2022-08-19 | 24.75 | $24.56 | 200 |
| 2022-08-18 | 24.72 | $24.87 | — |
| 2022-08-17 | 24.61 | $24.58 | 316 |
| 2022-08-16 | 24.55 | $24.87 | 1600 |
| 2022-08-15 | 24.42 | $24.79 | 100 |
| 2022-08-12 | 24.27 | $24.76 | 300 |
| 2022-08-11 | 24.11 | $24.41 | 100 |
| 2022-08-10 | 23.99 | $24.22 | 108 |
| 2022-08-09 | 23.89 | $23.62 | — |
| 2022-08-08 | 23.89 | $24.05 | 100 |
| 2022-08-05 | 23.81 | $23.90 | 100 |
| 2022-08-04 | 23.74 | $23.78 | 100 |
| 2022-08-03 | 23.68 | $23.98 | 100 |
| 2022-08-02 | 23.56 | $23.86 | 100 |
| 2022-08-01 | 23.45 | $24.07 | 100 |
| 2022-07-29 | 23.28 | $24.07 | 102 |
| 2022-07-28 | 23.08 | $23.86 | — |
| 2022-07-27 | 22.88 | $23.65 | 205 |
| 2022-07-26 | 22.70 | $23.20 | 200 |
| 2022-07-25 | 22.59 | $23.21 | 100 |
| 2022-07-22 | 22.45 | $22.99 | 200 |
| 2022-07-21 | 22.34 | $23.23 | — |
| 2022-07-20 | 22.17 | $23.20 | 200 |
| 2022-07-19 | 21.97 | $22.95 | — |
| 2022-07-18 | 21.79 | $22.19 | — |
| 2022-07-15 | 21.74 | $22.20 | 611 |
| 2022-07-14 | 21.69 | $21.78 | 400 |
| 2022-07-13 | 21.72 | $21.96 | 400 |
| 2022-07-12 | 21.72 | $21.93 | 1100 |
| 2022-07-11 | 21.73 | $21.98 | 100 |
| 2022-07-08 | 21.74 | $22.22 | 106 |
| 2022-07-07 | 21.69 | $22.18 | 100 |
| 2022-07-06 | 21.65 | $21.70 | 203 |
| 2022-07-05 | 21.71 | $21.82 | 205 |
| 2022-07-01 | 21.76 | $21.95 | 100 |
| 2022-06-30 | 21.79 | $21.72 | 3126 |
| 2022-06-29 | 21.88 | $21.88 | 7500 |
| 2022-06-28 | 21.95 | $22.13 | 107 |
| 2022-06-27 | 21.99 | $22.46 | 100 |
| 2022-06-24 | 21.96 | $22.15 | 700 |
| 2022-06-23 | 22.00 | $21.61 | 100 |
| 2022-06-22 | 22.16 | $21.62 | 103 |
| 2022-06-21 | 22.36 | $21.78 | 400 |
| 2022-06-17 | 22.55 | $21.43 | 116 |
| 2022-06-16 | 22.85 | $21.33 | 100 |
| 2022-06-15 | 23.22 | $22.48 | 113 |
| 2022-06-14 | 23.41 | $22.26 | 228 |
| 2022-06-13 | 23.68 | $22.21 | 1100 |
| 2022-06-10 | 24.01 | $23.31 | 300 |
| 2022-06-09 | 24.15 | $23.85 | 200 |
| 2022-06-08 | 24.20 | $24.43 | 100 |
| 2022-06-07 | 24.14 | $24.99 | — |
| 2022-06-06 | 23.96 | $24.63 | — |
| 2022-06-03 | 23.81 | $24.45 | 100 |
| 2022-06-02 | 23.69 | $24.60 | 100 |
| 2022-06-01 | 23.51 | $24.15 | 100 |
| 2022-05-31 | 23.39 | $24.17 | 1641 |
| 2022-05-27 | 23.26 | $24.44 | 109 |
| 2022-05-26 | 23.05 | $23.91 | 200 |
| 2022-05-25 | 22.92 | $23.45 | 100 |
| 2022-05-24 | 22.88 | $22.88 | 5200 |
| 2022-05-23 | 22.94 | $23.19 | 102 |
| 2022-05-20 | 22.96 | $22.95 | 132 |
| 2022-05-19 | 23.03 | $23.07 | — |
| 2022-05-18 | 23.09 | $23.02 | — |
| 2022-05-17 | 23.18 | $23.93 | 522 |
| 2022-05-16 | 23.09 | $23.27 | 100 |
| 2022-05-13 | 23.13 | $23.29 | 135 |
| 2022-05-12 | 23.18 | $22.74 | 112 |
| 2022-05-11 | 23.35 | $22.53 | 1000 |
| 2022-05-10 | 23.60 | $22.92 | 1500 |
| 2022-05-09 | 23.82 | $22.96 | 1200 |
| 2022-05-06 | 24.06 | $23.68 | 300 |
| 2022-05-05 | 24.19 | $23.99 | — |
| 2022-05-04 | 24.28 | $24.88 | 106 |
| 2022-05-03 | 24.19 | $24.27 | 2206 |
| 2022-05-02 | 24.23 | $23.91 | 106 |
| 2022-04-29 | 24.35 | $23.67 | 100 |
| 2022-04-28 | 24.54 | $24.33 | — |
| 2022-04-27 | 24.63 | $23.89 | 500 |
| 2022-04-26 | 24.82 | $23.93 | 100 |
| 2022-04-25 | 25.04 | $24.59 | 727 |
| 2022-04-22 | 25.15 | $24.50 | — |
| 2022-04-21 | 25.31 | $25.25 | 100 |
| 2022-04-20 | 25.33 | $25.84 | 100 |
| 2022-04-19 | 25.23 | $25.60 | 632 |
| 2022-04-18 | 25.16 | $25.09 | 200 |
| 2022-04-14 | 25.19 | $25.15 | 132 |
| 2022-04-13 | 25.22 | $25.35 | 100 |
| 2022-04-12 | 25.21 | $24.91 | 114 |
| 2022-04-11 | 25.29 | $24.70 | 100 |
| 2022-04-08 | 25.43 | $24.89 | 100 |
| 2022-04-07 | 25.55 | $24.94 | — |
| 2022-04-06 | 25.68 | $24.85 | 113 |
| 2022-04-05 | 25.85 | $25.16 | 100 |
| 2022-04-04 | 25.99 | $25.71 | 900 |
| 2022-04-01 | 26.02 | $25.88 | 903 |
| 2022-03-31 | 26.03 | $25.66 | 308 |
| 2022-03-30 | 26.08 | $26.05 | 101 |
| 2022-03-29 | 26.06 | $26.53 | 100 |
| 2022-03-28 | 25.93 | $25.97 | 100 |
| 2022-03-25 | 25.89 | $26.07 | 113 |
| 2022-03-24 | 25.83 | $25.99 | 100 |
| 2022-03-23 | 25.77 | $25.81 | 1933 |
| 2022-03-22 | 25.74 | $26.27 | 100 |
| 2022-03-21 | 25.61 | $26.17 | 200 |
| 2022-03-18 | 25.48 | $26.34 | 300 |
| 2022-03-17 | 25.29 | $26.12 | — |
| 2022-03-16 | 25.11 | $25.75 | 100 |
| 2022-03-15 | 24.99 | $25.07 | — |
| 2022-03-14 | 24.99 | $24.71 | 15900 |
| 2022-03-11 | 25.07 | $25.03 | 209 |
| 2022-03-10 | 25.09 | $25.28 | 600 |
| 2022-03-09 | 25.07 | $25.23 | 1000 |
| 2022-03-08 | 25.05 | $24.71 | 100 |
| 2022-03-07 | 25.14 | $24.72 | 2832 |
| 2022-03-04 | 25.24 | $25.41 | 104 |
| 2022-03-03 | 25.21 | $25.72 | 108 |
| 2022-03-02 | 25.12 | $25.89 | 100 |
| 2022-03-01 | 24.97 | $25.15 | — |
| 2022-02-28 | 24.96 | $25.57 | — |
| 2022-02-25 | 24.86 | $25.45 | 702 |
| 2022-02-24 | 24.78 | $24.81 | 1227 |
| 2022-02-23 | 24.81 | $24.26 | 300 |
| 2022-02-22 | 24.97 | $24.71 | 313 |
| 2022-02-18 | 25.06 | $25.03 | 402 |
| 2022-02-17 | 25.10 | $25.18 | 900 |
| 2022-02-16 | 25.11 | $25.78 | 1217 |
| 2022-02-15 | 25.00 | $25.74 | 100 |
| 2022-02-14 | 24.89 | $25.12 | — |
| 2022-02-11 | 24.89 | $25.25 | 201 |
| 2022-02-10 | 24.86 | $25.38 | 2400 |
| 2022-02-09 | 24.81 | $25.75 | 404 |
| 2022-02-08 | 24.67 | $25.41 | 535 |
| 2022-02-07 | 24.59 | $24.87 | — |
| 2022-02-04 | 24.61 | $24.83 | 103 |
| 2022-02-03 | 24.65 | $24.82 | 1002 |
| 2022-02-02 | 24.70 | $25.22 | 2700 |
| 2022-02-01 | 24.68 | $25.30 | 300 |
| 2022-01-31 | 24.64 | $24.97 | 100 |
| 2022-01-28 | 24.67 | $24.31 | 100 |
| 2022-01-27 | 24.85 | $23.93 | 100 |
| 2022-01-26 | 25.14 | $24.34 | 111 |
| 2022-01-25 | 25.40 | $24.71 | 100 |
| 2022-01-24 | 25.63 | $25.09 | 723 |
| 2022-01-21 | 25.81 | $24.56 | 400 |
| 2022-01-20 | 26.14 | $24.88 | 602 |
| 2022-01-19 | 26.46 | $25.42 | 1504 |
| 2022-01-18 | 26.72 | $25.87 | 100 |
| 2022-01-14 | 26.93 | $26.61 | 300 |
| 2022-01-13 | 27.02 | $26.66 | 241 |
| 2022-01-12 | 27.10 | $26.81 | 300 |
| 2022-01-11 | 27.18 | $26.94 | 510 |
| 2022-01-10 | 27.23 | $26.73 | 136 |
| 2022-01-07 | 27.35 | $26.86 | 2949 |
| 2022-01-06 | 27.45 | $27.19 | 400 |
| 2022-01-05 | 27.49 | $27.12 | 120 |
| 2022-01-04 | 27.56 | $27.95 | 133 |
| 2022-01-03 | 27.47 | $27.89 | 3500 |
| 2021-12-31 | 27.37 | $27.77 | 126 |
| 2021-12-30 | 27.28 | $27.75 | 100 |
| 2021-12-29 | 27.19 | $27.82 | 300 |
| 2021-12-28 | 27.06 | $27.64 | 733 |
| 2021-12-27 | 26.95 | $27.79 | — |
| 2021-12-23 | 26.79 | $27.33 | — |
| 2021-12-22 | 26.70 | $27.23 | 332 |
| 2021-12-21 | 26.63 | $26.90 | 200 |
| 2021-12-20 | 26.61 | $26.19 | 1500 |
| 2021-12-17 | 26.74 | $26.58 | 113 |
| 2021-12-16 | 26.81 | $26.48 | 2400 |
| 2021-12-15 | 26.92 | $26.97 | 5327 |
| 2021-12-14 | 26.94 | $26.45 | — |
| 2021-12-13 | 27.08 | $26.67 | 646 |
| 2021-12-10 | 27.19 | $27.07 | 200 |
| 2021-12-09 | 27.24 | $27.10 | 401 |
| 2021-12-08 | 27.29 | $27.53 | 300 |
| 2021-12-07 | 27.26 | $27.34 | — |
| 2021-12-06 | 27.27 | $26.84 | — |
| 2021-12-03 | 27.38 | $26.39 | — |
| 2021-12-02 | 27.61 | $26.88 | — |
| 2021-12-01 | 27.77 | $26.27 | 300 |
| 2021-11-30 | 28.09 | $26.74 | 1212 |
| 2021-11-29 | 28.35 | $27.25 | 100 |
| 2021-11-26 | 28.55 | $27.30 | 310 |
| 2021-11-24 | 28.78 | $28.30 | — |
| 2021-11-23 | 28.82 | $28.37 | 940 |
| 2021-11-22 | 28.85 | $28.42 | — |
| 2021-11-19 | 28.87 | $28.38 | 130 |
| 2021-11-18 | 28.91 | $28.60 | 100 |
| 2021-11-17 | 28.89 | $28.68 | 300 |
| 2021-11-16 | 28.86 | $28.91 | 101 |
| 2021-11-15 | 28.76 | $28.79 | 2204 |
| 2021-11-12 | 28.67 | $28.83 | 311 |
| 2021-11-11 | 28.56 | $28.77 | 500 |
| 2021-11-10 | 28.43 | $28.46 | 301 |
| 2021-11-09 | 28.35 | $28.83 | 645 |
| 2021-11-08 | 28.17 | $28.83 | 3700 |
| 2021-11-05 | 27.96 | $28.81 | 16029 |
| 2021-11-04 | 27.71 | $28.45 | 100 |
| 2021-11-03 | 27.50 | $28.39 | 5100 |
| 2021-11-02 | 27.27 | $27.70 | 1131 |
| 2021-11-01 | 27.14 | $27.72 | 100 |
| 2021-10-29 | 26.98 | $27.06 | — |
| 2021-10-28 | 26.94 | $26.99 | 103 |
| 2021-10-27 | 26.90 | $26.51 | 502 |
| 2021-10-26 | 26.96 | $27.08 | 600 |
| 2021-10-25 | 26.91 | $27.28 | 1200 |
| 2021-10-22 | 26.80 | $27.04 | — |
| 2021-10-21 | 26.72 | $27.05 | — |
| 2021-10-20 | 26.63 | $26.93 | 800 |
| 2021-10-19 | 26.55 | $26.78 | 100 |
| 2021-10-18 | 26.49 | $26.74 | 600 |
| 2021-10-15 | 26.43 | $26.64 | 100 |
| 2021-10-14 | 26.38 | $26.64 | — |
| 2021-10-13 | 26.31 | $26.36 | 100 |
| 2021-10-12 | 26.30 | $26.33 | 4930 |
| 2021-10-11 | 26.29 | $26.25 | 200 |
| 2021-10-08 | 26.30 | $26.40 | — |
| 2021-10-07 | 26.27 | $26.61 | 935 |
| 2021-10-06 | 26.20 | $26.19 | 100 |
| 2021-10-05 | 26.20 | $26.30 | 1000 |
| 2021-10-04 | 26.18 | $26.09 | 100 |
| 2021-10-01 | 26.20 | $26.27 | 634 |
| 2021-09-30 | 26.19 | $25.88 | 600 |
| 2021-09-29 | 26.25 | $26.15 | — |
| 2021-09-28 | 26.27 | $26.18 | 334 |
| 2021-09-27 | 26.29 | $26.73 | 329 |
| 2021-09-24 | 26.20 | $26.39 | 1200 |
| 2021-09-23 | 26.16 | $26.44 | 633 |
| 2021-09-22 | 26.10 | $26.06 | 100 |
| 2021-09-21 | 26.12 | $25.69 | 2213 |
| 2021-09-20 | 26.21 | $25.63 | 1844 |
| 2021-09-17 | 26.34 | $26.22 | — |
| 2021-09-16 | 26.36 | $26.20 | 600 |
| 2021-09-15 | 26.38 | $26.22 | 600 |
| 2021-09-14 | 26.41 | $25.91 | — |
| 2021-09-13 | 26.51 | $26.19 | 600 |
| 2021-09-10 | 26.56 | $26.17 | 1800 |
| 2021-09-09 | 26.62 | $26.41 | 100 |
| 2021-09-08 | 26.64 | $26.40 | 100 |
| 2021-09-07 | 26.67 | $26.61 | 200 |
| 2021-09-03 | 26.65 | $26.86 | 137 |
| 2021-09-02 | 26.58 | $26.96 | 700 |
| 2021-09-01 | 26.47 | $26.84 | 1836 |
| 2021-08-31 | 26.37 | $26.70 | 600 |
| 2021-08-30 | 26.29 | $26.71 | 1200 |
| 2021-08-27 | 26.18 | $26.78 | 111 |
| 2021-08-26 | 26.05 | $26.11 | 1937 |
| 2021-08-25 | 26.03 | $26.37 | 100 |
| 2021-08-24 | 25.96 | $26.21 | 600 |
| 2021-08-23 | 25.91 | $26.03 | 6500 |
| 2021-08-20 | 25.89 | $25.67 | 1700 |
| 2021-08-19 | 25.94 | $25.27 | 1700 |
| 2021-08-18 | 26.08 | $25.61 | 1800 |
| 2021-08-17 | 26.18 | $25.80 | 400 |
| 2021-08-16 | 26.25 | $26.17 | 600 |
| 2021-08-13 | 26.25 | $26.29 | 301 |
| 2021-08-12 | 26.22 | $26.57 | 2700 |
| 2021-08-11 | 26.14 | $26.58 | 1900 |
| 2021-08-10 | 26.03 | $26.41 | 647 |
| 2021-08-09 | 25.95 | $26.28 | 3100 |
| 2021-08-06 | 25.88 | $26.33 | 800 |
| 2021-08-05 | 25.79 | $26.13 | 800 |
| 2021-08-04 | 25.72 | $25.84 | — |
| 2021-08-03 | 25.71 | $26.08 | — |
| 2021-08-02 | 25.65 | $25.85 | 800 |
| 2021-07-30 | 25.62 | $25.95 | 416 |
| 2021-07-29 | 25.57 | $26.06 | 100 |
| 2021-07-28 | 25.49 | $25.77 | 100 |
| 2021-07-27 | 25.46 | $25.47 | 100 |
| 2021-07-26 | 25.49 | $25.70 | 100 |
| 2021-07-23 | 25.47 | $25.70 | 104 |
| 2021-07-22 | 25.46 | $25.46 | — |
| 2021-07-21 | 25.50 | $25.79 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.21
2026-07-17
Close Price
$39.99
Vol: 7300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.53
Average
27.89
Maximum
40.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.21 | $39.99 | 7300 |
| 2026-07-16 | 40.27 | $40.00 | 7117 |
| 2026-07-15 | 40.33 | $40.07 | 15018 |
| 2026-07-14 | 40.39 | $40.08 | 4700 |
| 2026-07-13 | 40.44 | $39.97 | 4809 |
| 2026-07-10 | 40.53 | $40.27 | 7640 |
| 2026-07-09 | 40.54 | $40.40 | 13200 |
| 2026-07-08 | 40.51 | $39.72 | 17916 |
| 2026-07-07 | 40.67 | $39.93 | 8004 |
| 2026-07-06 | 40.79 | $40.37 | 4806 |
| 2026-07-02 | 40.78 | $40.19 | 15327 |
| 2026-07-01 | 40.82 | $40.88 | 12949 |
| 2026-06-30 | 40.64 | $41.10 | 31430 |
| 2026-06-29 | 40.33 | $40.70 | 19626 |
| 2026-06-26 | 40.07 | $40.40 | 19409 |
| 2026-06-25 | 39.83 | $40.03 | 29400 |
| 2026-06-24 | 39.65 | $39.78 | 60200 |
| 2026-06-23 | 39.50 | $39.58 | 8900 |
| 2026-06-22 | 39.38 | $39.81 | 10710 |
| 2026-06-18 | 39.14 | $39.44 | 14013 |
| 2026-06-17 | 38.96 | $38.73 | 8804 |
| 2026-06-16 | 38.95 | $39.05 | 4023 |
| 2026-06-15 | 38.84 | $39.34 | 10242 |
| 2026-06-12 | 38.61 | $39.38 | 13802 |
| 2026-06-11 | 38.30 | $38.96 | 16530 |
| 2026-06-10 | 38.05 | $37.80 | 17400 |
| 2026-06-09 | 38.11 | $38.08 | 18938 |
| 2026-06-08 | 38.10 | $37.78 | 13322 |
| 2026-06-05 | 38.17 | $37.44 | 8000 |
| 2026-06-04 | 38.36 | $38.48 | 13500 |
| 2026-06-03 | 38.25 | $37.98 | 5000 |
| 2026-06-02 | 38.27 | $38.36 | 11315 |
| 2026-06-01 | 38.16 | $37.96 | 27600 |
| 2026-05-29 | 38.16 | $37.85 | 32838 |
| 2026-05-28 | 38.17 | $38.31 | 23625 |
| 2026-05-27 | 38.04 | $38.44 | 13911 |
| 2026-05-26 | 37.83 | $38.55 | 14300 |
| 2026-05-22 | 37.53 | $37.80 | 10500 |
| 2026-05-21 | 37.39 | $37.50 | 20303 |
| 2026-05-20 | 37.32 | $37.27 | 22000 |
| 2026-05-19 | 37.30 | $36.33 | 7600 |
| 2026-05-18 | 37.56 | $36.64 | 10100 |
| 2026-05-15 | 37.77 | $36.73 | 7115 |
| 2026-05-14 | 38.00 | $37.54 | 17500 |
| 2026-05-13 | 38.00 | $37.41 | 10100 |
| 2026-05-12 | 38.03 | $37.47 | 5600 |
| 2026-05-11 | 38.03 | $37.80 | 13533 |
| 2026-05-08 | 37.91 | $37.70 | 13300 |
| 2026-05-07 | 37.79 | $37.33 | 13700 |
| 2026-05-06 | 37.74 | $37.90 | 14025 |
| 2026-05-05 | 37.48 | $37.50 | 18241 |
| 2026-05-04 | 37.27 | $36.77 | 18500 |
| 2026-05-01 | 37.24 | $37.10 | 6745 |
| 2026-04-30 | 37.08 | $36.90 | 15410 |
| 2026-04-29 | 36.93 | $36.14 | 13830 |
| 2026-04-28 | 36.97 | $36.36 | 13447 |
| 2026-04-27 | 36.94 | $36.67 | 15900 |
| 2026-04-24 | 36.78 | $36.66 | 55100 |
| 2026-04-23 | 36.58 | $36.32 | 27300 |
| 2026-04-22 | 36.42 | $36.39 | 16800 |
| 2026-04-21 | 36.19 | $36.13 | 8448 |
| 2026-04-20 | 35.97 | $36.38 | 10215 |
| 2026-04-17 | 35.62 | $36.17 | 5300 |
| 2026-04-16 | 35.23 | $35.38 | 8800 |
| 2026-04-15 | 35.01 | $35.38 | 10500 |
| 2026-04-14 | 34.72 | $35.41 | 6147 |
| 2026-04-13 | 34.35 | $35.03 | 4700 |
| 2026-04-10 | 34.02 | $34.56 | 5900 |
| 2026-04-09 | 33.75 | $34.75 | 34925 |
| 2026-04-08 | 33.36 | $34.51 | 7700 |
| 2026-04-07 | 32.97 | $33.50 | 7900 |
| 2026-04-06 | 32.80 | $33.45 | 6913 |
| 2026-04-02 | 32.63 | $33.35 | 18100 |
| 2026-04-01 | 32.44 | $33.17 | 38600 |
| 2026-03-31 | 32.29 | $32.86 | 22737 |
| 2026-03-30 | 32.20 | $31.84 | 15600 |
| 2026-03-27 | 32.43 | $32.31 | 29200 |
| 2026-03-26 | 32.56 | $32.81 | 15600 |
| 2026-03-25 | 32.57 | $33.52 | 8500 |
| 2026-03-24 | 32.37 | $33.18 | 16001 |
| 2026-03-23 | 32.24 | $32.87 | 17541 |
| 2026-03-20 | 32.19 | $32.03 | 83733 |
| 2026-03-19 | 32.41 | $32.79 | 9700 |
| 2026-03-18 | 32.45 | $32.54 | 12000 |
| 2026-03-17 | 32.59 | $32.95 | 18336 |
| 2026-03-16 | 32.64 | $32.72 | 13848 |
| 2026-03-13 | 32.78 | $32.32 | 53300 |
| 2026-03-12 | 33.09 | $32.46 | 8119 |
| 2026-03-11 | 33.44 | $33.19 | 14700 |
| 2026-03-10 | 33.63 | $33.30 | 5200 |
| 2026-03-09 | 33.84 | $33.39 | 25148 |
| 2026-03-06 | 34.08 | $33.06 | 3700 |
| 2026-03-05 | 34.47 | $33.88 | 7339 |
| 2026-03-04 | 34.69 | $34.67 | 10300 |
| 2026-03-03 | 34.71 | $34.27 | 42500 |
| 2026-03-02 | 34.86 | $34.94 | 10700 |
| 2026-02-27 | 34.83 | $34.59 | 58300 |
| 2026-02-26 | 34.91 | $35.25 | 15712 |
| 2026-02-25 | 34.79 | $35.03 | 22617 |
| 2026-02-24 | 34.71 | $34.67 | 13743 |
| 2026-02-23 | 34.72 | $34.27 | 35341 |
| 2026-02-20 | 34.87 | $34.91 | 5140 |
| 2026-02-19 | 34.84 | $34.89 | 4400 |
| 2026-02-18 | 34.81 | $34.85 | 8105 |
| 2026-02-17 | 34.78 | $34.73 | 16904 |
| 2026-02-13 | 34.79 | $34.71 | 19818 |
| 2026-02-12 | 34.79 | $34.27 | 9401 |
| 2026-02-11 | 34.94 | $34.95 | 11200 |
| 2026-02-10 | 34.90 | $35.05 | 13400 |
| 2026-02-09 | 34.82 | $35.09 | 13600 |
| 2026-02-06 | 34.70 | $35.09 | 13600 |
| 2026-02-05 | 34.55 | $34.02 | 46700 |
| 2026-02-04 | 34.71 | $34.31 | 37905 |
| 2026-02-03 | 34.80 | $34.68 | 15917 |
| 2026-02-02 | 34.80 | $34.87 | 26900 |
| 2026-01-30 | 34.72 | $34.32 | 21028 |
| 2026-01-29 | 34.81 | $34.63 | 24100 |
| 2026-01-28 | 34.80 | $34.46 | 96700 |
| 2026-01-27 | 34.84 | $34.56 | 15400 |
| 2026-01-26 | 34.86 | $34.68 | 7522 |
| 2026-01-23 | 34.83 | $34.60 | 13800 |
| 2026-01-22 | 34.82 | $35.13 | 11117 |
| 2026-01-21 | 34.62 | $34.93 | 9500 |
| 2026-01-20 | 34.45 | $34.25 | 4300 |
| 2026-01-16 | 34.44 | $34.52 | 9627 |
| 2026-01-15 | 34.33 | $34.67 | 7302 |
| 2026-01-14 | 34.16 | $34.22 | 19313 |
| 2026-01-13 | 34.08 | $34.18 | 7745 |
| 2026-01-12 | 33.99 | $34.26 | 9900 |
| 2026-01-09 | 33.85 | $34.13 | 54300 |
| 2026-01-08 | 33.72 | $33.91 | 3616 |
| 2026-01-07 | 33.62 | $33.77 | 16026 |
| 2026-01-06 | 33.55 | $33.85 | 36138 |
| 2026-01-05 | 33.43 | $33.50 | 17833 |
| 2026-01-02 | 33.39 | $32.97 | 35000 |
| 2025-12-31 | 33.52 | $32.88 | 2400 |
| 2025-12-30 | 33.69 | $33.23 | 3600 |
| 2025-12-29 | 33.79 | $33.45 | 13600 |
| 2025-12-26 | 33.84 | $33.65 | 12700 |
| 2025-12-24 | 33.82 | $33.71 | 6000 |
| 2025-12-23 | 33.78 | $33.61 | 7800 |
| 2025-12-22 | 33.75 | $33.79 | 4505 |
| 2025-12-19 | 33.66 | $33.57 | 3126 |
| 2025-12-18 | 33.61 | $33.34 | 10835 |
| 2025-12-17 | 33.61 | $33.06 | 7822 |
| 2025-12-16 | 33.69 | $33.32 | 4400 |
| 2025-12-15 | 33.70 | $33.45 | 7300 |
| 2025-12-12 | 33.67 | $33.57 | 3700 |
| 2025-12-11 | 33.58 | $33.98 | 3335 |
| 2025-12-10 | 33.33 | $33.64 | 3800 |
| 2025-12-09 | 33.14 | $33.15 | 395400 |
| 2025-12-08 | 33.04 | $32.98 | 5913 |
| 2025-12-05 | 32.98 | $33.07 | 2700 |
| 2025-12-04 | 32.86 | $33.11 | 6300 |
| 2025-12-03 | 32.71 | $33.07 | 5932 |
| 2025-12-02 | 32.52 | $32.71 | 153518 |
| 2025-12-01 | 32.41 | $32.69 | 10100 |
| 2025-11-28 | 32.28 | $32.96 | 3700 |
| 2025-11-26 | 32.03 | $32.95 | 16241 |
| 2025-11-25 | 31.73 | $32.76 | 13306 |
| 2025-11-24 | 31.43 | $32.09 | 6200 |
| 2025-11-21 | 31.28 | $31.62 | 21000 |
| 2025-11-20 | 31.24 | $30.74 | 14200 |
| 2025-11-19 | 31.49 | $31.29 | 10400 |
| 2025-11-18 | 31.62 | $31.28 | 22028 |
| 2025-11-17 | 31.78 | $31.18 | 21200 |
| 2025-11-14 | 32.02 | $31.75 | 2913 |
| 2025-11-13 | 32.13 | $31.74 | 6000 |
| 2025-11-12 | 32.26 | $32.49 | 154100 |
| 2025-11-11 | 32.19 | $32.42 | 9414 |
| 2025-11-10 | 32.12 | $32.41 | 5300 |
| 2025-11-07 | 32.05 | $32.06 | 12900 |
| 2025-11-06 | 32.07 | $31.96 | 49502 |
| 2025-11-05 | 32.12 | $32.47 | 21500 |
| 2025-11-04 | 32.04 | $31.90 | 22600 |
| 2025-11-03 | 32.11 | $32.08 | 27600 |
| 2025-10-31 | 32.14 | $31.92 | 23830 |
| 2025-10-30 | 32.23 | $31.97 | 19900 |
| 2025-10-29 | 32.33 | $32.20 | 18700 |
| 2025-10-28 | 32.38 | $32.60 | 14200 |
| 2025-10-27 | 32.31 | $32.82 | 6815 |
| 2025-10-24 | 32.15 | $32.82 | 20632 |
| 2025-10-23 | 31.97 | $32.52 | 9547 |
| 2025-10-22 | 31.84 | $32.07 | 15500 |
| 2025-10-21 | 31.82 | $32.26 | 11400 |
| 2025-10-20 | 31.75 | $32.19 | 13400 |
| 2025-10-17 | 31.69 | $31.70 | 5000 |
| 2025-10-16 | 31.78 | $31.77 | 37209 |
| 2025-10-15 | 31.87 | $32.24 | 64727 |
| 2025-10-14 | 31.83 | $32.08 | 16604 |
| 2025-10-13 | 31.84 | $31.64 | 8846 |
| 2025-10-10 | 32.00 | $31.12 | 13700 |
| 2025-10-09 | 32.37 | $32.12 | 13715 |
| 2025-10-08 | 32.49 | $32.42 | 173100 |
| 2025-10-07 | 32.55 | $32.20 | 8400 |
| 2025-10-06 | 32.70 | $32.63 | 47949 |
| 2025-10-03 | 32.74 | $32.65 | 2520 |
| 2025-10-02 | 32.78 | $32.60 | 6628 |
| 2025-10-01 | 32.84 | $32.68 | 8300 |
| 2025-09-30 | 32.90 | $32.71 | 7500 |
| 2025-09-29 | 32.95 | $32.74 | 6600 |
| 2025-09-26 | 33.00 | $32.80 | 6333 |
| 2025-09-25 | 33.04 | $32.45 | 5700 |
| 2025-09-24 | 33.19 | $32.73 | 7600 |
| 2025-09-23 | 33.28 | $33.08 | 14100 |
| 2025-09-22 | 33.27 | $33.21 | 13300 |
| 2025-09-19 | 33.22 | $33.02 | 4035 |
| 2025-09-18 | 33.20 | $33.45 | 7340 |
| 2025-09-17 | 33.04 | $32.76 | 4920 |
| 2025-09-16 | 33.06 | $32.75 | 7825 |
| 2025-09-15 | 33.07 | $32.89 | 4632 |
| 2025-09-12 | 33.03 | $32.81 | 16122 |
| 2025-09-11 | 33.01 | $33.14 | 13700 |
| 2025-09-10 | 32.86 | $32.49 | 3500 |
| 2025-09-09 | 32.88 | $32.60 | 20247 |
| 2025-09-08 | 32.85 | $32.83 | 10714 |
| 2025-09-05 | 32.74 | $32.75 | 7545 |
| 2025-09-04 | 32.63 | $32.63 | 3630 |
| 2025-09-03 | 32.51 | $32.22 | 4345 |
| 2025-09-02 | 32.49 | $32.19 | 7934 |
| 2025-08-29 | 32.47 | $32.34 | 6910 |
| 2025-08-28 | 32.38 | $32.46 | 25200 |
| 2025-08-27 | 32.22 | $32.48 | 115900 |
| 2025-08-26 | 32.02 | $32.20 | 5100 |
| 2025-08-25 | 31.85 | $32.07 | 3900 |
| 2025-08-22 | 31.68 | $32.33 | 11700 |
| 2025-08-21 | 31.38 | $31.25 | 4300 |
| 2025-08-20 | 31.35 | $31.21 | 13910 |
| 2025-08-19 | 31.32 | $31.25 | 33700 |
| 2025-08-18 | 31.26 | $31.38 | 4700 |
| 2025-08-15 | 31.15 | $31.20 | 6536 |
| 2025-08-14 | 31.06 | $31.43 | 3600 |
| 2025-08-13 | 30.87 | $31.83 | 2900 |
| 2025-08-12 | 30.52 | $31.29 | 3549 |
| 2025-08-11 | 30.25 | $30.46 | 22000 |
| 2025-08-08 | 30.19 | $30.35 | 4100 |
| 2025-08-07 | 30.15 | $30.17 | 11100 |
| 2025-08-06 | 30.15 | $30.21 | 4213 |
| 2025-08-05 | 30.15 | $30.28 | 1200 |
| 2025-08-04 | 30.12 | $30.19 | 8700 |
| 2025-08-01 | 30.11 | $29.62 | 4245 |
| 2025-07-31 | 30.29 | $30.09 | 2118 |
| 2025-07-30 | 30.35 | $30.26 | 6500 |
| 2025-07-29 | 30.37 | $30.37 | 5700 |
| 2025-07-28 | 30.36 | $30.36 | 15700 |
| 2025-07-25 | 30.34 | $30.34 | 5600 |
| 2025-07-24 | 30.33 | $30.20 | 2206 |
| 2025-07-23 | 30.35 | $30.63 | 7200 |
| 2025-07-22 | 30.24 | $30.26 | 5149 |
| 2025-07-21 | 30.23 | $29.93 | 4008 |
| 2025-07-18 | 30.31 | $30.04 | 4400 |
| 2025-07-17 | 30.37 | $30.32 | 3600 |
| 2025-07-16 | 30.36 | $29.98 | 9200 |
| 2025-07-15 | 30.44 | $29.87 | 41820 |
| 2025-07-14 | 30.57 | $30.45 | 41400 |
| 2025-07-11 | 30.55 | $30.21 | 12800 |
| 2025-07-10 | 30.58 | $30.60 | 46800 |
| 2025-07-09 | 30.50 | $30.55 | 15011 |
| 2025-07-08 | 30.40 | $30.39 | 8400 |
| 2025-07-07 | 30.33 | $30.30 | 6930 |
| 2025-07-03 | 30.26 | $30.74 | 4400 |
| 2025-07-02 | 30.04 | $30.52 | 18121 |
| 2025-07-01 | 29.83 | $30.14 | 7047 |
| 2025-06-30 | 29.69 | $29.88 | 15018 |
| 2025-06-27 | 29.60 | $29.86 | 5900 |
| 2025-06-26 | 29.49 | $29.78 | 20300 |
| 2025-06-25 | 29.38 | $29.39 | 3400 |
| 2025-06-24 | 29.38 | $29.68 | 4646 |
| 2025-06-23 | 29.27 | $29.38 | 16526 |
| 2025-06-20 | 29.24 | $29.00 | 2420 |
| 2025-06-18 | 29.32 | $29.06 | 6148 |
| 2025-06-17 | 29.39 | $29.01 | 5600 |
| 2025-06-16 | 29.49 | $29.27 | 10832 |
| 2025-06-13 | 29.54 | $28.93 | 2046 |
| 2025-06-12 | 29.69 | $29.47 | 11010 |
| 2025-06-11 | 29.70 | $29.61 | 6100 |
| 2025-06-10 | 29.66 | $29.70 | 2700 |
| 2025-06-09 | 29.58 | $29.67 | 41700 |
| 2025-06-06 | 29.49 | $29.58 | 10419 |
| 2025-06-05 | 29.40 | $29.21 | 25902 |
| 2025-06-04 | 29.40 | $29.21 | 6100 |
| 2025-06-03 | 29.39 | $29.34 | 6100 |
| 2025-06-02 | 29.34 | $29.03 | 9146 |
| 2025-05-30 | 29.37 | $29.07 | 2700 |
| 2025-05-29 | 29.38 | $29.06 | 4200 |
| 2025-05-28 | 29.39 | $28.94 | 1900 |
| 2025-05-27 | 29.44 | $29.23 | 4913 |
| 2025-05-23 | 29.40 | $28.61 | 1504 |
| 2025-05-22 | 29.53 | $28.68 | 444 |
| 2025-05-21 | 29.66 | $28.80 | 1820 |
| 2025-05-20 | 29.77 | $29.46 | 1449 |
| 2025-05-19 | 29.68 | $29.48 | 4600 |
| 2025-05-16 | 29.56 | $29.57 | 7500 |
| 2025-05-15 | 29.36 | $29.20 | 9413 |
| 2025-05-14 | 29.23 | $29.15 | 5200 |
| 2025-05-13 | 29.07 | $29.37 | 4600 |
| 2025-05-12 | 28.79 | $29.24 | 4728 |
| 2025-05-09 | 28.49 | $28.44 | 9100 |
| 2025-05-08 | 28.36 | $28.45 | 15500 |
| 2025-05-07 | 28.20 | $28.07 | 3402 |
| 2025-05-06 | 28.11 | $28.03 | 4400 |
| 2025-05-05 | 28.00 | $28.21 | 43224 |
| 2025-05-02 | 27.81 | $28.45 | 2845 |
| 2025-05-01 | 27.50 | $27.76 | 2404 |
| 2025-04-30 | 27.33 | $27.57 | 2400 |
| 2025-04-29 | 27.19 | $27.75 | 2827 |
| 2025-04-28 | 26.95 | $27.53 | 81041 |
| 2025-04-25 | 26.73 | $27.41 | 1202 |
| 2025-04-24 | 26.51 | $27.43 | 3000 |
| 2025-04-23 | 26.23 | $26.95 | 3800 |
| 2025-04-22 | 26.05 | $26.52 | 11524 |
| 2025-04-21 | 25.97 | $25.84 | 13500 |
| 2025-04-17 | 26.10 | $26.51 | 1300 |
| 2025-04-16 | 26.05 | $26.35 | 9000 |
| 2025-04-15 | 26.05 | $26.64 | 1600 |
| 2025-04-14 | 25.97 | $26.58 | 1216 |
| 2025-04-11 | 25.91 | $26.26 | 144 |
| 2025-04-10 | 25.94 | $25.89 | 4800 |
| 2025-04-09 | 26.10 | $26.81 | 64920 |
| 2025-04-08 | 26.03 | $24.81 | 4800 |
| 2025-04-07 | 26.58 | $25.38 | 7300 |
| 2025-04-04 | 27.09 | $25.53 | 59823 |
| 2025-04-03 | 27.66 | $26.63 | 6132 |
| 2025-04-02 | 28.02 | $28.32 | 3100 |
| 2025-04-01 | 27.92 | $27.95 | 44343 |
| 2025-03-31 | 27.92 | $27.95 | 4707 |
| 2025-03-28 | 27.92 | $27.64 | 3500 |
| 2025-03-27 | 28.03 | $28.14 | 1125 |
| 2025-03-26 | 28.00 | $28.30 | 2500 |
| 2025-03-25 | 27.92 | $28.57 | 3000 |
| 2025-03-24 | 27.74 | $28.69 | 7603 |
| 2025-03-21 | 27.50 | $27.94 | 2145 |
| 2025-03-20 | 27.44 | $28.12 | 400 |
| 2025-03-19 | 27.32 | $28.27 | 4800 |
| 2025-03-18 | 27.14 | $27.72 | 2747 |
| 2025-03-17 | 27.11 | $27.92 | 12700 |
| 2025-03-14 | 27.02 | $27.61 | 2511 |
| 2025-03-13 | 27.02 | $26.96 | 33100 |
| 2025-03-12 | 27.25 | $27.33 | 4818 |
| 2025-03-11 | 27.42 | $27.48 | 4019 |
| 2025-03-10 | 27.60 | $27.40 | 5803 |
| 2025-03-07 | 27.85 | $28.00 | 3207 |
| 2025-03-06 | 27.99 | $27.75 | 5400 |
| 2025-03-05 | 28.25 | $28.18 | 4200 |
| 2025-03-04 | 28.44 | $28.09 | 13400 |
| 2025-03-03 | 28.72 | $28.33 | 21300 |
| 2025-02-28 | 28.99 | $29.03 | 4847 |
| 2025-02-27 | 29.10 | $28.63 | 4026 |
| 2025-02-26 | 29.38 | $29.07 | 19800 |
| 2025-02-25 | 29.59 | $29.01 | 6000 |
| 2025-02-24 | 29.86 | $29.09 | 4521 |
| 2025-02-21 | 30.18 | $29.19 | 1900 |
| 2025-02-20 | 30.54 | $30.10 | 2516 |
| 2025-02-19 | 30.69 | $30.51 | 6000 |
| 2025-02-18 | 30.74 | $30.79 | 5310 |
| 2025-02-14 | 30.72 | $30.68 | 9119 |
| 2025-02-13 | 30.73 | $30.74 | 6038 |
| 2025-02-12 | 30.72 | $30.35 | 7100 |
| 2025-02-11 | 30.83 | $30.61 | 5000 |
| 2025-02-10 | 30.88 | $30.70 | 6400 |
| 2025-02-07 | 30.92 | $30.63 | 8500 |
| 2025-02-06 | 30.98 | $30.98 | 12900 |
| 2025-02-05 | 30.94 | $31.04 | 4621 |
| 2025-02-04 | 30.88 | $30.84 | 6339 |
| 2025-02-03 | 30.86 | $30.42 | 36131 |
| 2025-01-31 | 30.97 | $30.87 | 7029 |
| 2025-01-30 | 30.96 | $31.15 | 8200 |
| 2025-01-29 | 30.86 | $30.82 | 10518 |
| 2025-01-28 | 30.84 | $30.80 | 4531 |
| 2025-01-27 | 30.82 | $30.69 | 4623 |
| 2025-01-24 | 30.83 | $31.07 | 2600 |
| 2025-01-23 | 30.72 | $31.22 | 5306 |
| 2025-01-22 | 30.54 | $31.11 | 7221 |
| 2025-01-21 | 30.35 | $31.29 | 15832 |
| 2025-01-17 | 30.07 | $30.75 | 7200 |
| 2025-01-16 | 29.90 | $30.62 | 8900 |
| 2025-01-15 | 29.75 | $30.62 | 6513 |
| 2025-01-14 | 29.57 | $30.07 | 8000 |
| 2025-01-13 | 29.53 | $29.76 | 13719 |
| 2025-01-10 | 29.59 | $29.56 | 3800 |
| 2025-01-08 | 29.74 | $30.09 | 5803 |
| 2025-01-07 | 29.77 | $30.02 | 9200 |
| 2025-01-06 | 29.83 | $30.29 | 3332 |
| 2025-01-03 | 29.84 | $30.42 | 6300 |
| 2025-01-02 | 29.81 | $30.08 | 12900 |
| 2024-12-31 | 29.90 | $30.08 | 2500 |
| 2024-12-30 | 30.01 | $30.04 | 17000 |
| 2024-12-27 | 30.18 | $30.29 | 3905 |
| 2024-12-26 | 30.32 | $30.73 | 23747 |
| 2024-12-24 | 30.36 | $30.44 | 600 |
| 2024-12-23 | 30.51 | $30.21 | 58100 |
| 2024-12-20 | 30.78 | $30.26 | 7143 |
| 2024-12-19 | 31.10 | $30.25 | 12100 |
| 2024-12-18 | 31.49 | $30.27 | 11143 |
| 2024-12-17 | 31.98 | $31.51 | 24729 |
| 2024-12-16 | 32.18 | $31.88 | 10500 |
| 2024-12-13 | 32.31 | $31.75 | 6800 |
| 2024-12-12 | 32.50 | $32.01 | 3218 |
| 2024-12-11 | 32.66 | $32.38 | 6600 |
| 2024-12-10 | 32.73 | $32.19 | 9020 |
| 2024-12-09 | 32.87 | $32.28 | 4100 |
| 2024-12-06 | 33.01 | $32.63 | 5610 |
| 2024-12-05 | 33.06 | $32.63 | 4936 |
| 2024-12-04 | 33.11 | $33.10 | 2027 |
| 2024-12-03 | 33.02 | $32.79 | 5008 |
| 2024-12-02 | 33.00 | $32.99 | 9442 |
| 2024-11-29 | 32.91 | $32.86 | 3516 |
| 2024-11-27 | 32.83 | $32.80 | 19800 |
| 2024-11-26 | 32.74 | $32.92 | 5440 |
| 2024-11-25 | 32.58 | $33.18 | 43413 |
| 2024-11-22 | 32.30 | $32.64 | 5121 |
| 2024-11-21 | 32.13 | $32.19 | 6318 |
| 2024-11-20 | 32.05 | $31.67 | 1822 |
| 2024-11-19 | 32.12 | $31.70 | 2747 |
| 2024-11-18 | 32.19 | $31.49 | 3400 |
| 2024-11-15 | 32.33 | $31.40 | 4729 |
| 2024-11-14 | 32.52 | $31.83 | 25004 |
| 2024-11-13 | 32.61 | $32.27 | 56535 |
| 2024-11-12 | 32.56 | $32.67 | 7500 |
| 2024-11-11 | 32.37 | $33.26 | 2300 |
| 2024-11-08 | 31.94 | $32.89 | 18744 |
| 2024-11-07 | 31.53 | $32.75 | 33638 |
| 2024-11-06 | 31.07 | $32.86 | 47700 |
| 2024-11-05 | 30.46 | $30.95 | 48000 |
| 2024-11-04 | 30.33 | $30.34 | 9100 |
| 2024-11-01 | 30.36 | $30.24 | 30921 |
| 2024-10-31 | 30.44 | $30.15 | 4700 |
| 2024-10-30 | 30.56 | $30.51 | 8800 |
| 2024-10-29 | 30.59 | $30.61 | 30300 |
| 2024-10-28 | 30.60 | $30.57 | 4400 |
| 2024-10-25 | 30.62 | $30.12 | 2426 |
| 2024-10-24 | 30.79 | $30.30 | 4742 |
| 2024-10-23 | 30.93 | $30.30 | 3200 |
| 2024-10-22 | 31.11 | $30.61 | 1924 |
| 2024-10-21 | 31.22 | $30.80 | 9039 |
| 2024-10-18 | 31.29 | $31.27 | 3900 |
| 2024-10-17 | 31.23 | $31.43 | 151500 |
| 2024-10-16 | 31.09 | $31.50 | 54807 |
| 2024-10-15 | 30.89 | $31.09 | 4300 |
| 2024-10-14 | 30.78 | $31.08 | 308 |
| 2024-10-11 | 30.64 | $30.90 | 1311 |
| 2024-10-10 | 30.53 | $30.33 | 3004 |
| 2024-10-09 | 30.57 | $30.47 | 8522 |
| 2024-10-08 | 30.57 | $30.39 | 73700 |
| 2024-10-07 | 30.59 | $30.31 | 2503 |
| 2024-10-04 | 30.64 | $30.64 | 14200 |
| 2024-10-03 | 30.60 | $30.15 | 4300 |
| 2024-10-02 | 30.69 | $30.35 | 18400 |
| 2024-10-01 | 30.73 | $30.46 | 1924 |
| 2024-09-30 | 30.75 | $30.83 | 9100 |
| 2024-09-27 | 30.64 | $30.66 | 915 |
| 2024-09-26 | 30.56 | $30.50 | 4540 |
| 2024-09-25 | 30.51 | $30.22 | 7734 |
| 2024-09-24 | 30.53 | $30.62 | 13239 |
| 2024-09-23 | 30.42 | $30.65 | 5943 |
| 2024-09-20 | 30.27 | $30.68 | 2500 |
| 2024-09-19 | 30.08 | $30.97 | 11338 |
| 2024-09-18 | 29.75 | $30.33 | 2400 |
| 2024-09-17 | 29.55 | $30.24 | 1900 |
| 2024-09-16 | 29.33 | $30.05 | 9947 |
| 2024-09-13 | 29.13 | $29.82 | 5500 |
| 2024-09-12 | 28.96 | $29.10 | 3444 |
| 2024-09-11 | 28.98 | $28.74 | 1300 |
| 2024-09-10 | 29.12 | $28.68 | 2847 |
| 2024-09-09 | 29.32 | $28.74 | 1521 |
| 2024-09-06 | 29.55 | $28.71 | 3000 |
| 2024-09-05 | 29.83 | $29.21 | 6317 |
| 2024-09-04 | 30.02 | $29.44 | 5100 |
| 2024-09-03 | 30.17 | $29.52 | 5847 |
| 2024-08-30 | 30.33 | $30.55 | 3700 |
| 2024-08-29 | 30.19 | $30.28 | 400 |
| 2024-08-28 | 30.10 | $30.14 | 1443 |
| 2024-08-27 | 30.03 | $30.32 | 1700 |
| 2024-08-26 | 29.88 | $30.44 | 8135 |
| 2024-08-23 | 29.67 | $30.52 | 8900 |
| 2024-08-22 | 29.38 | $29.61 | 7200 |
| 2024-08-21 | 29.31 | $29.83 | 1900 |
| 2024-08-20 | 29.16 | $29.47 | 1400 |
| 2024-08-19 | 29.09 | $29.76 | 530 |
| 2024-08-16 | 28.91 | $29.54 | 2700 |
| 2024-08-15 | 28.77 | $29.43 | 2911 |
| 2024-08-14 | 28.64 | $28.82 | 8500 |
| 2024-08-13 | 28.68 | $28.87 | 3600 |
| 2024-08-12 | 28.72 | $28.43 | 4900 |
| 2024-08-09 | 28.91 | $28.69 | 1500 |
| 2024-08-08 | 29.07 | $28.69 | 1743 |
| 2024-08-07 | 29.26 | $28.14 | 7017 |
| 2024-08-06 | 29.67 | $28.58 | 7000 |
| 2024-08-05 | 30.03 | $28.15 | 7400 |
| 2024-08-02 | 30.60 | $29.05 | 12600 |
| 2024-08-01 | 31.00 | $30.11 | 12405 |
| 2024-07-31 | 31.15 | $31.02 | 11834 |
| 2024-07-30 | 31.03 | $30.75 | 17205 |
| 2024-07-29 | 30.95 | $30.75 | 19100 |
| 2024-07-26 | 30.85 | $30.98 | 24100 |
| 2024-07-25 | 30.63 | $30.42 | 10426 |
| 2024-07-24 | 30.54 | $30.10 | 7300 |
| 2024-07-23 | 30.52 | $30.78 | 13521 |
| 2024-07-22 | 30.26 | $30.46 | 13100 |
| 2024-07-19 | 30.04 | $29.85 | 4600 |
| 2024-07-18 | 29.95 | $30.05 | 17000 |
| 2024-07-17 | 29.76 | $30.40 | 37232 |
| 2024-07-16 | 29.42 | $30.76 | 23307 |
| 2024-07-15 | 28.89 | $29.73 | 7508 |
| 2024-07-12 | 28.55 | $29.35 | 19247 |
| 2024-07-11 | 28.27 | $29.08 | 1100 |
| 2024-07-10 | 28.00 | $28.18 | 935 |
| 2024-07-09 | 27.97 | $27.90 | 1000 |
| 2024-07-08 | 28.02 | $28.12 | 1921 |
| 2024-07-05 | 28.01 | $28.01 | 6219 |
| 2024-07-03 | 28.03 | $28.26 | 2300 |
| 2024-07-02 | 27.99 | $28.18 | 1700 |
| 2024-07-01 | 27.96 | $28.22 | 9425 |
| 2024-06-28 | 27.92 | $28.29 | 704 |
| 2024-06-27 | 27.84 | $28.02 | 148 |
| 2024-06-26 | 27.85 | $27.95 | 803 |
| 2024-06-25 | 27.88 | $27.96 | 500 |
| 2024-06-24 | 27.91 | $28.12 | 1000 |
| 2024-06-21 | 27.91 | $27.95 | 1312 |
| 2024-06-20 | 27.97 | $27.93 | 812 |
| 2024-06-18 | 28.05 | $28.09 | 100 |
| 2024-06-17 | 28.10 | $28.06 | 1947 |
| 2024-06-14 | 28.17 | $27.80 | — |
| 2024-06-13 | 28.35 | $28.28 | 4218 |
| 2024-06-12 | 28.41 | $28.56 | 100 |
| 2024-06-11 | 28.40 | $28.14 | 810 |
| 2024-06-10 | 28.53 | $28.26 | 713 |
| 2024-06-07 | 28.65 | $28.30 | 502 |
| 2024-06-06 | 28.78 | $28.56 | 1338 |
| 2024-06-05 | 28.86 | $28.75 | 12400 |
| 2024-06-04 | 28.89 | $28.46 | 17718 |
| 2024-06-03 | 29.02 | $28.88 | 100 |
| 2024-05-31 | 29.05 | $28.98 | 100 |
| 2024-05-30 | 29.05 | $28.82 | — |
| 2024-05-29 | 29.09 | $28.58 | 1002 |
| 2024-05-28 | 29.22 | $28.94 | 800 |
| 2024-05-24 | 29.26 | $29.03 | 100 |
| 2024-05-23 | 29.27 | $28.73 | 100 |
| 2024-05-22 | 29.37 | $29.06 | 300 |
| 2024-05-21 | 29.39 | $29.30 | 1200 |
| 2024-05-20 | 29.33 | $29.25 | 900 |
| 2024-05-17 | 29.27 | $29.16 | 100 |
| 2024-05-16 | 29.21 | $29.22 | 100 |
| 2024-05-15 | 29.12 | $29.42 | 100 |
| 2024-05-14 | 28.94 | $29.12 | 1500 |
| 2024-05-13 | 28.80 | $28.88 | 1100 |
| 2024-05-10 | 28.71 | $28.86 | 100 |
| 2024-05-09 | 28.60 | $28.93 | 239 |
| 2024-05-08 | 28.45 | $28.73 | 100 |
| 2024-05-07 | 28.31 | $28.80 | 100 |
| 2024-05-06 | 28.13 | $28.66 | 1009 |
| 2024-05-03 | 27.95 | $28.41 | 1700 |
| 2024-05-02 | 27.81 | $28.21 | 200 |
| 2024-05-01 | 27.70 | $27.75 | 300 |
| 2024-04-30 | 27.72 | $27.68 | 2311 |
| 2024-04-29 | 27.77 | $28.29 | 500 |
| 2024-04-26 | 27.64 | $28.12 | 3200 |
| 2024-04-25 | 27.53 | $27.92 | 800 |
| 2024-04-24 | 27.47 | $28.03 | 400 |
| 2024-04-23 | 27.37 | $28.05 | 2039 |
| 2024-04-22 | 27.24 | $27.55 | 4000 |
| 2024-04-19 | 27.25 | $27.22 | 900 |
| 2024-04-18 | 27.38 | $27.09 | 3200 |
| 2024-04-17 | 27.58 | $27.22 | 1100 |
| 2024-04-16 | 27.79 | $27.47 | 941 |
| 2024-04-15 | 27.97 | $27.50 | 1207 |
| 2024-04-12 | 28.19 | $27.70 | 2114 |
| 2024-04-11 | 28.39 | $28.09 | 1000 |
| 2024-04-10 | 28.51 | $27.96 | 1700 |
| 2024-04-09 | 28.70 | $28.58 | 2000 |
| 2024-04-08 | 28.73 | $28.66 | 100 |
| 2024-04-05 | 28.75 | $28.56 | 3330 |
| 2024-04-04 | 28.79 | $28.44 | 5337 |
| 2024-04-03 | 28.88 | $28.70 | 137818 |
| 2024-04-02 | 28.91 | $28.56 | 548 |
| 2024-04-01 | 28.98 | $29.02 | 700 |
| 2024-03-28 | 28.92 | $29.30 | 38200 |
| 2024-03-27 | 28.75 | $29.04 | 4943 |
| 2024-03-26 | 28.63 | $28.59 | 6200 |
| 2024-03-25 | 28.62 | $28.65 | 4300 |
| 2024-03-22 | 28.58 | $28.69 | 100 |
| 2024-03-21 | 28.51 | $29.04 | 4805 |
| 2024-03-20 | 28.33 | $28.68 | 2300 |
| 2024-03-19 | 28.21 | $28.17 | 22734 |
| 2024-03-18 | 28.22 | $27.88 | 1941 |
| 2024-03-15 | 28.33 | $28.01 | 6507 |
| 2024-03-14 | 28.42 | $27.92 | 2323 |
| 2024-03-13 | 28.56 | $28.41 | 3420 |
| 2024-03-12 | 28.56 | $28.29 | 400 |
| 2024-03-11 | 28.60 | $28.23 | 400 |
| 2024-03-08 | 28.67 | $28.52 | 3100 |
| 2024-03-07 | 28.64 | $28.61 | 600 |
| 2024-03-06 | 28.58 | $28.38 | 112 |
| 2024-03-05 | 28.58 | $28.34 | 436 |
| 2024-03-04 | 28.57 | $28.63 | 100 |
| 2024-03-01 | 28.47 | $28.68 | 1200 |
| 2024-02-29 | 28.33 | $28.52 | 3000 |
| 2024-02-28 | 28.19 | $28.25 | 2911 |
| 2024-02-27 | 28.11 | $28.47 | 100 |
| 2024-02-26 | 27.94 | $28.23 | 1437 |
| 2024-02-23 | 27.80 | $27.98 | 1506 |
| 2024-02-22 | 27.70 | $27.74 | 800 |
| 2024-02-21 | 27.65 | $27.37 | 740 |
| 2024-02-20 | 27.71 | $27.44 | 140 |
| 2024-02-16 | 27.76 | $27.85 | 607 |
| 2024-02-15 | 27.68 | $28.35 | 15540 |
| 2024-02-14 | 27.42 | $27.68 | 143 |
| 2024-02-13 | 27.31 | $27.07 | — |
| 2024-02-12 | 27.38 | $28.05 | 2009 |
| 2024-02-09 | 27.14 | $27.57 | 15600 |
| 2024-02-08 | 27.00 | $27.27 | — |
| 2024-02-07 | 26.93 | $26.81 | 100 |
| 2024-02-06 | 26.98 | $26.83 | — |
| 2024-02-05 | 27.04 | $26.79 | 100 |
| 2024-02-02 | 27.13 | $27.08 | 700 |
| 2024-02-01 | 27.14 | $27.19 | 100 |
| 2024-01-31 | 27.12 | $26.95 | 100 |
| 2024-01-30 | 27.16 | $27.50 | 400 |
| 2024-01-29 | 27.04 | $27.45 | 700 |
| 2024-01-26 | 26.91 | $27.17 | — |
| 2024-01-25 | 26.84 | $27.07 | 1546 |
| 2024-01-24 | 26.78 | $26.94 | 3932 |
| 2024-01-23 | 26.75 | $27.05 | 436 |
| 2024-01-22 | 26.67 | $27.24 | 1611 |
| 2024-01-19 | 26.52 | $26.76 | 1211 |
| 2024-01-18 | 26.50 | $26.44 | 400 |
| 2024-01-17 | 26.56 | $26.22 | 1400 |
| 2024-01-16 | 26.71 | $26.29 | 36400 |
| 2024-01-12 | 26.87 | $26.54 | — |
| 2024-01-11 | 26.99 | $26.58 | 100 |
| 2024-01-10 | 27.12 | $26.72 | 1714 |
| 2024-01-09 | 27.22 | $26.73 | 700 |
| 2024-01-08 | 27.34 | $26.98 | 642 |
| 2024-01-05 | 27.40 | $26.63 | 400 |
| 2024-01-04 | 27.57 | $26.75 | — |
| 2024-01-03 | 27.74 | $26.71 | 332 |
| 2024-01-02 | 27.94 | $27.27 | 1015 |
| 2023-12-29 | 28.00 | $27.37 | 700 |
| 2023-12-28 | 28.03 | $27.68 | 533 |
| 2023-12-27 | 27.95 | $27.78 | 1400 |
| 2023-12-26 | 27.80 | $27.77 | 100 |
| 2023-12-22 | 27.61 | $27.50 | 408 |
| 2023-12-21 | 27.44 | $27.47 | 618 |
| 2023-12-20 | 27.24 | $27.08 | 300 |
| 2023-12-19 | 27.09 | $27.48 | 1400 |
| 2023-12-18 | 26.78 | $26.85 | 444 |
| 2023-12-15 | 26.58 | $26.88 | 607 |
| 2023-12-14 | 26.32 | $26.91 | 100 |
| 2023-12-13 | 25.98 | $26.27 | 100 |
| 2023-12-12 | 25.75 | $25.57 | 5600 |
| 2023-12-11 | 25.69 | $25.61 | 703 |
| 2023-12-08 | 25.60 | $25.52 | — |
| 2023-12-07 | 25.50 | $25.34 | 1628 |
| 2023-12-06 | 25.43 | $25.16 | 703 |
| 2023-12-05 | 25.40 | $25.29 | 100 |
| 2023-12-04 | 25.30 | $25.57 | 100 |
| 2023-12-01 | 25.09 | $25.35 | 101 |
| 2023-11-30 | 24.89 | $24.67 | 500 |
| 2023-11-29 | 24.85 | $24.56 | 1100 |
| 2023-11-28 | 24.84 | $24.48 | — |
| 2023-11-27 | 24.84 | $24.73 | 100 |
| 2023-11-24 | 24.75 | $24.74 | — |
| 2023-11-22 | 24.63 | $24.60 | 1200 |
| 2023-11-21 | 24.52 | $24.45 | 100 |
| 2023-11-20 | 24.43 | $24.64 | 900 |
| 2023-11-17 | 24.25 | $24.54 | 501 |
| 2023-11-16 | 24.06 | $24.21 | 100 |
| 2023-11-15 | 23.93 | $24.55 | 1130 |
| 2023-11-14 | 23.66 | $24.52 | 100 |
| 2023-11-13 | 23.33 | $23.40 | — |
| 2023-11-10 | 23.28 | $23.38 | — |
| 2023-11-09 | 23.23 | $23.08 | — |
| 2023-11-08 | 23.27 | $23.27 | 700 |
| 2023-11-07 | 23.26 | $23.50 | — |
| 2023-11-06 | 23.16 | $23.73 | 100 |
| 2023-11-03 | 22.98 | $23.95 | 100 |
| 2023-11-02 | 22.69 | $23.39 | 200 |
| 2023-11-01 | 22.52 | $22.96 | 800 |
| 2023-10-31 | 22.45 | $22.69 | 508 |
| 2023-10-30 | 22.46 | $22.56 | 2800 |
| 2023-10-27 | 22.52 | $22.44 | — |
| 2023-10-26 | 22.65 | $22.59 | 100 |
| 2023-10-25 | 22.75 | $22.52 | 100 |
| 2023-10-24 | 22.91 | $22.82 | 100 |
| 2023-10-23 | 23.02 | $22.60 | 100 |
| 2023-10-20 | 23.22 | $22.78 | 100 |
| 2023-10-19 | 23.42 | $23.05 | 321 |
| 2023-10-18 | 23.58 | $23.45 | — |
| 2023-10-17 | 23.64 | $23.92 | — |
| 2023-10-16 | 23.58 | $23.67 | 1940 |
| 2023-10-13 | 23.59 | $23.30 | 1000 |
| 2023-10-12 | 23.72 | $23.60 | — |
| 2023-10-11 | 23.78 | $24.14 | 140 |
| 2023-10-10 | 23.69 | $24.15 | 200 |
| 2023-10-09 | 23.58 | $23.91 | — |
| 2023-10-06 | 23.53 | $23.71 | — |
| 2023-10-05 | 23.53 | $23.55 | 1 |
| 2023-10-04 | 23.59 | $23.51 | 100 |
| 2023-10-03 | 23.68 | $23.42 | — |
| 2023-10-02 | 23.82 | $23.84 | — |
| 2023-09-29 | 23.87 | $24.08 | 100 |
| 2023-09-28 | 23.85 | $24.30 | 100 |
| 2023-09-27 | 23.77 | $24.00 | 232 |
| 2023-09-26 | 23.77 | $23.70 | — |
| 2023-09-25 | 23.87 | $23.94 | — |
| 2023-09-22 | 23.92 | $23.73 | 100 |
| 2023-09-21 | 24.05 | $23.78 | 1400 |
| 2023-09-20 | 24.20 | $24.07 | 200 |
| 2023-09-19 | 24.30 | $24.27 | — |
| 2023-09-18 | 24.36 | $24.34 | 100 |
| 2023-09-15 | 24.41 | $24.39 | 100 |
| 2023-09-14 | 24.46 | $24.80 | 1700 |
| 2023-09-13 | 24.40 | $24.32 | 237 |
| 2023-09-12 | 24.48 | $24.44 | 800 |
| 2023-09-11 | 24.54 | $24.54 | 144 |
| 2023-09-08 | 24.58 | $24.49 | — |
| 2023-09-07 | 24.66 | $24.55 | 100 |
| 2023-09-06 | 24.73 | $24.75 | 100 |
| 2023-09-05 | 24.76 | $24.77 | 100 |
| 2023-09-01 | 24.79 | $25.45 | 401 |
| 2023-08-31 | 24.62 | $25.11 | — |
| 2023-08-30 | 24.52 | $25.09 | 205 |
| 2023-08-29 | 24.41 | $24.97 | 100 |
| 2023-08-28 | 24.31 | $24.60 | 110 |
| 2023-08-25 | 24.32 | $24.41 | 100 |
| 2023-08-24 | 24.40 | $24.38 | 100 |
| 2023-08-23 | 24.51 | $24.66 | 100 |
| 2023-08-22 | 24.57 | $24.46 | 400 |
| 2023-08-21 | 24.70 | $24.53 | 24 |
| 2023-08-18 | 24.85 | $24.55 | 100 |
| 2023-08-17 | 25.02 | $24.46 | 100 |
| 2023-08-16 | 25.27 | $24.82 | 1711 |
| 2023-08-15 | 25.46 | $25.11 | — |
| 2023-08-14 | 25.59 | $25.33 | — |
| 2023-08-11 | 25.69 | $25.35 | 200 |
| 2023-08-10 | 25.80 | $25.39 | 100 |
| 2023-08-09 | 25.92 | $25.54 | 100 |
| 2023-08-08 | 26.01 | $25.81 | 100 |
| 2023-08-07 | 26.04 | $25.93 | — |
| 2023-08-04 | 26.03 | $25.71 | 100 |
| 2023-08-03 | 26.07 | $25.75 | — |
| 2023-08-02 | 26.12 | $25.84 | 100 |
| 2023-08-01 | 26.13 | $26.08 | 105 |
| 2023-07-31 | 26.07 | $26.15 | 3801 |
| 2023-07-28 | 25.96 | $25.98 | — |
| 2023-07-27 | 25.87 | $25.62 | 100 |
| 2023-07-26 | 25.88 | $25.78 | — |
| 2023-07-25 | 25.82 | $25.71 | 100 |
| 2023-07-24 | 25.77 | $25.68 | 400 |
| 2023-07-21 | 25.71 | $25.56 | 100 |
| 2023-07-20 | 25.67 | $25.65 | 100 |
| 2023-07-19 | 25.58 | $25.82 | 200 |
| 2023-07-18 | 25.41 | $25.77 | 1500 |
| 2023-07-17 | 25.22 | $25.40 | 100 |
| 2023-07-14 | 25.09 | $25.13 | 400 |
| 2023-07-13 | 25.01 | $25.26 | — |
| 2023-07-12 | 24.87 | $25.08 | 1009 |
| 2023-07-11 | 24.75 | $24.89 | — |
| 2023-07-10 | 24.67 | $24.68 | 1400 |
| 2023-07-07 | 24.62 | $24.38 | 100 |
| 2023-07-06 | 24.66 | $24.17 | 2 |
| 2023-07-05 | 24.77 | $24.57 | 7713 |
| 2023-07-03 | 24.77 | $24.86 | 820 |
| 2023-06-30 | 24.67 | $24.80 | 400 |
| 2023-06-29 | 24.56 | $24.69 | 228 |
| 2023-06-28 | 24.46 | $24.31 | 1203 |
| 2023-06-27 | 24.45 | $24.28 | — |
| 2023-06-26 | 24.45 | $23.99 | — |
| 2023-06-23 | 24.53 | $23.96 | — |
| 2023-06-22 | 24.63 | $24.28 | 245 |
| 2023-06-21 | 24.65 | $24.39 | 100 |
| 2023-06-20 | 24.62 | $24.33 | — |
| 2023-06-16 | 24.61 | $24.36 | 1841 |
| 2023-06-15 | 24.56 | $24.47 | 100 |
| 2023-06-14 | 24.47 | $24.26 | 103 |
| 2023-06-13 | 24.42 | $24.50 | 300 |
| 2023-06-12 | 24.26 | $24.33 | 100 |
| 2023-06-09 | 24.12 | $24.23 | 100 |
| 2023-06-08 | 23.98 | $24.38 | 100 |
| 2023-06-07 | 23.74 | $24.49 | 100 |
| 2023-06-06 | 23.42 | $23.97 | — |
| 2023-06-05 | 23.18 | $23.32 | 300 |
| 2023-06-02 | 23.10 | $23.66 | — |
| 2023-06-01 | 22.88 | $22.85 | 100 |
| 2023-05-31 | 22.88 | $22.62 | 100 |
| 2023-05-30 | 22.95 | $22.92 | — |
| 2023-05-26 | 22.94 | $23.03 | 100 |
| 2023-05-25 | 22.89 | $22.86 | 300 |
| 2023-05-24 | 22.88 | $22.74 | 100 |
| 2023-05-23 | 22.90 | $22.96 | 100 |
| 2023-05-22 | 22.87 | $23.07 | 100 |
| 2023-05-19 | 22.78 | $22.96 | — |
| 2023-05-18 | 22.72 | $23.06 | 306 |
| 2023-05-17 | 22.61 | $22.88 | 3014 |
| 2023-05-16 | 22.53 | $22.48 | 305 |
| 2023-05-15 | 22.56 | $22.70 | — |
| 2023-05-12 | 22.54 | $22.53 | 4200 |
| 2023-05-11 | 22.56 | $22.58 | 108 |
| 2023-05-10 | 22.58 | $22.71 | 100 |
| 2023-05-09 | 22.56 | $22.59 | 407 |
| 2023-05-08 | 22.57 | $22.69 | 106 |
| 2023-05-05 | 22.56 | $22.72 | 100 |
| 2023-05-04 | 22.54 | $22.20 | 100 |
| 2023-05-03 | 22.68 | $22.47 | 100 |
| 2023-05-02 | 22.78 | $22.50 | 1500 |
| 2023-05-01 | 22.88 | $22.86 | 104 |
| 2023-04-28 | 22.89 | $22.85 | — |
| 2023-04-27 | 22.91 | $22.66 | 100 |
| 2023-04-26 | 23.00 | $22.43 | 200 |
| 2023-04-25 | 23.18 | $22.68 | 110 |
| 2023-04-24 | 23.31 | $23.24 | 100 |
| 2023-04-21 | 23.30 | $23.26 | 107 |
| 2023-04-20 | 23.28 | $23.31 | 100 |
| 2023-04-19 | 23.23 | $23.36 | 400 |
| 2023-04-18 | 23.16 | $23.37 | 1028 |
| 2023-04-17 | 23.07 | $23.40 | 513 |
| 2023-04-14 | 22.95 | $23.15 | 108 |
| 2023-04-13 | 22.88 | $23.23 | 400 |
| 2023-04-12 | 22.78 | $22.98 | 101 |
| 2023-04-11 | 22.73 | $23.07 | 3502 |
| 2023-04-10 | 22.65 | $22.88 | 300 |
| 2023-04-06 | 22.61 | $22.61 | 2800 |
| 2023-04-05 | 22.65 | $22.68 | 3702 |
| 2023-04-04 | 22.69 | $22.79 | 700 |
| 2023-04-03 | 22.70 | $23.28 | 33600 |
| 2023-03-31 | 22.56 | $23.22 | 106314 |
| 2023-03-30 | 22.42 | $22.85 | 100 |
| 2023-03-29 | 22.37 | $22.90 | 1100 |
| 2023-03-28 | 22.31 | $22.75 | 100 |
| 2023-03-27 | 22.28 | $22.78 | 200 |
| 2023-03-24 | 22.25 | $22.48 | 400 |
| 2023-03-23 | 22.31 | $22.41 | 200 |
| 2023-03-22 | 22.43 | $22.56 | — |
| 2023-03-21 | 22.53 | $23.06 | 732 |
| 2023-03-20 | 22.50 | $22.66 | 400 |
| 2023-03-17 | 22.60 | $22.32 | 200 |
| 2023-03-16 | 22.85 | $22.88 | 3 |
| 2023-03-15 | 22.98 | $22.47 | 1800 |
| 2023-03-14 | 23.27 | $22.98 | 115 |
| 2023-03-13 | 23.48 | $22.61 | 322 |
| 2023-03-10 | 23.86 | $23.06 | 300 |
| 2023-03-09 | 24.18 | $23.72 | 300 |
| 2023-03-08 | 24.36 | $24.20 | 300 |
| 2023-03-07 | 24.43 | $24.15 | 100 |
| 2023-03-06 | 24.53 | $24.35 | 145 |
| 2023-03-03 | 24.58 | $24.81 | 231 |
| 2023-03-02 | 24.51 | $24.60 | 100 |
| 2023-03-01 | 24.48 | $24.53 | 100 |
| 2023-02-28 | 24.47 | $24.38 | 214 |
| 2023-02-27 | 24.50 | $24.37 | 100 |
| 2023-02-24 | 24.54 | $24.27 | 1307 |
| 2023-02-23 | 24.62 | $24.41 | 100 |
| 2023-02-22 | 24.67 | $24.16 | 440 |
| 2023-02-21 | 24.81 | $24.13 | — |
| 2023-02-17 | 24.98 | $24.84 | 1205 |
| 2023-02-16 | 24.96 | $24.81 | 810 |
| 2023-02-15 | 24.94 | $24.92 | 2700 |
| 2023-02-14 | 24.88 | $24.70 | 6000 |
| 2023-02-13 | 24.86 | $24.71 | 104 |
| 2023-02-10 | 24.84 | $24.44 | 100 |
| 2023-02-09 | 24.88 | $24.35 | 100 |
| 2023-02-08 | 24.95 | $24.57 | 1000 |
| 2023-02-07 | 24.97 | $24.91 | 1617 |
| 2023-02-06 | 24.87 | $24.67 | 2100 |
| 2023-02-03 | 24.81 | $25.02 | 600 |
| 2023-02-02 | 24.63 | $25.11 | — |
| 2023-02-01 | 24.36 | $24.68 | 200 |
| 2023-01-31 | 24.17 | $24.31 | 100 |
| 2023-01-30 | 24.05 | $23.81 | 1634 |
| 2023-01-27 | 24.06 | $24.06 | 400 |
| 2023-01-26 | 23.98 | $24.07 | 100 |
| 2023-01-25 | 23.88 | $23.95 | 219 |
| 2023-01-24 | 23.79 | $23.87 | 100 |
| 2023-01-23 | 23.69 | $23.88 | 602 |
| 2023-01-20 | 23.58 | $23.69 | 800 |
| 2023-01-19 | 23.49 | $23.34 | 100 |
| 2023-01-18 | 23.49 | $23.51 | 510 |
| 2023-01-17 | 23.43 | $23.81 | 1200 |
| 2023-01-13 | 23.27 | $23.87 | 1528 |
| 2023-01-12 | 23.04 | $23.71 | 700 |
| 2023-01-11 | 22.82 | $23.36 | 6900 |
| 2023-01-10 | 22.67 | $23.12 | 8546 |
| 2023-01-09 | 22.55 | $22.94 | 1900 |
| 2023-01-06 | 22.48 | $23.01 | 400 |
| 2023-01-05 | 22.36 | $22.45 | 2800 |
| 2023-01-04 | 22.41 | $22.65 | 56200 |
| 2023-01-03 | 22.40 | $22.50 | 210 |
| 2022-12-30 | 22.45 | $22.61 | 170 |
| 2022-12-29 | 22.48 | $22.71 | 1000 |
| 2022-12-28 | 22.49 | $22.29 | 200 |
| 2022-12-27 | 22.63 | $22.72 | 600 |
| 2022-12-23 | 22.68 | $22.77 | 200 |
| 2022-12-22 | 22.73 | $22.78 | 344 |
| 2022-12-21 | 22.79 | $23.05 | 400 |
| 2022-12-20 | 22.78 | $22.64 | 343 |
| 2022-12-19 | 22.91 | $22.49 | 107 |
| 2022-12-16 | 23.11 | $22.69 | 201 |
| 2022-12-15 | 23.30 | $22.84 | 100 |
| 2022-12-14 | 23.48 | $23.37 | 125 |
| 2022-12-13 | 23.53 | $23.48 | 100 |
| 2022-12-12 | 23.56 | $23.42 | 1700 |
| 2022-12-09 | 23.61 | $23.16 | 100 |
| 2022-12-08 | 23.76 | $23.43 | 100 |
| 2022-12-07 | 23.85 | $23.37 | 231 |
| 2022-12-06 | 23.98 | $23.35 | 100 |
| 2022-12-05 | 24.14 | $23.53 | 204 |
| 2022-12-02 | 24.27 | $24.24 | 509 |
| 2022-12-01 | 24.20 | $24.15 | 5500 |
| 2022-11-30 | 24.13 | $24.24 | 300 |
| 2022-11-29 | 24.01 | $23.77 | 400 |
| 2022-11-28 | 24.01 | $23.62 | 400 |
| 2022-11-25 | 24.05 | $24.01 | 122 |
| 2022-11-23 | 23.97 | $23.91 | 333 |
| 2022-11-22 | 23.89 | $23.95 | 218 |
| 2022-11-21 | 23.78 | $23.58 | 100 |
| 2022-11-18 | 23.76 | $23.59 | 100 |
| 2022-11-17 | 23.72 | $23.37 | 448 |
| 2022-11-16 | 23.73 | $23.42 | 342 |
| 2022-11-15 | 23.72 | $23.81 | 100 |
| 2022-11-14 | 23.58 | $23.50 | 500 |
| 2022-11-11 | 23.49 | $23.65 | 301 |
| 2022-11-10 | 23.33 | $23.67 | 100 |
| 2022-11-09 | 23.13 | $22.54 | 100 |
| 2022-11-08 | 23.23 | $23.05 | 500 |
| 2022-11-07 | 23.19 | $23.06 | 100 |
| 2022-11-04 | 23.12 | $22.79 | 137 |
| 2022-11-03 | 23.12 | $22.50 | 8048 |
| 2022-11-02 | 23.21 | $22.66 | 532 |
| 2022-11-01 | 23.25 | $23.36 | 5900 |
| 2022-10-31 | 23.07 | $23.28 | 419 |
| 2022-10-28 | 22.87 | $23.32 | 200 |
| 2022-10-27 | 22.61 | $22.85 | 10600 |
| 2022-10-26 | 22.44 | $22.89 | 200 |
| 2022-10-25 | 22.21 | $22.78 | 100 |
| 2022-10-24 | 21.96 | $22.32 | 1500 |
| 2022-10-21 | 21.80 | $22.13 | 100 |
| 2022-10-20 | 21.66 | $21.60 | — |
| 2022-10-19 | 21.66 | $21.81 | 300 |
| 2022-10-18 | 21.60 | $22.10 | 300 |
| 2022-10-17 | 21.43 | $21.87 | 3500 |
| 2022-10-14 | 21.30 | $21.29 | 100 |
| 2022-10-13 | 21.33 | $21.84 | 2400 |
| 2022-10-12 | 21.20 | $21.29 | 1200 |
| 2022-10-11 | 21.21 | $21.34 | 9405 |
| 2022-10-10 | 21.22 | $21.39 | 700 |
| 2022-10-07 | 21.22 | $21.37 | 13700 |
| 2022-10-06 | 21.23 | $21.90 | 1142 |
| 2022-10-05 | 21.08 | $21.98 | 5303 |
| 2022-10-04 | 20.88 | $22.07 | 13626 |
| 2022-10-03 | 20.62 | $21.38 | 75202 |
| 2022-09-30 | 20.53 | $20.80 | 105 |
| 2022-09-29 | 20.62 | $20.86 | 213 |
| 2022-09-28 | 20.73 | $21.24 | 134 |
| 2022-09-27 | 20.74 | $20.60 | 100 |
| 2022-09-26 | 20.98 | $20.54 | 800 |
| 2022-09-23 | 21.31 | $20.80 | 129 |
| 2022-09-22 | 21.63 | $21.40 | 100 |
| 2022-09-21 | 21.85 | $21.82 | 100 |
| 2022-09-20 | 21.99 | $22.05 | — |
| 2022-09-19 | 22.10 | $22.30 | 1900 |
| 2022-09-16 | 22.16 | $22.07 | 149 |
| 2022-09-15 | 22.31 | $22.28 | 100 |
| 2022-09-14 | 22.44 | $22.47 | 100 |
| 2022-09-13 | 22.54 | $22.49 | — |
| 2022-09-12 | 22.67 | $23.29 | 119 |
| 2022-09-09 | 22.58 | $23.04 | 448 |
| 2022-09-08 | 22.56 | $22.64 | 100 |
| 2022-09-07 | 22.67 | $22.58 | — |
| 2022-09-06 | 22.83 | $22.31 | 100 |
| 2022-09-02 | 23.11 | $22.52 | 11300 |
| 2022-09-01 | 23.40 | $22.69 | 342 |
| 2022-08-31 | 23.70 | $22.95 | 124 |
| 2022-08-30 | 23.98 | $23.12 | 200 |
| 2022-08-29 | 24.27 | $23.61 | 100 |
| 2022-08-26 | 24.47 | $23.82 | 110 |
| 2022-08-25 | 24.65 | $24.50 | 100 |
| 2022-08-24 | 24.64 | $24.14 | 102 |
| 2022-08-23 | 24.73 | $24.14 | 100 |
| 2022-08-22 | 24.84 | $24.11 | 410 |
| 2022-08-19 | 24.98 | $24.56 | 200 |
| 2022-08-18 | 25.00 | $24.87 | — |
| 2022-08-17 | 24.91 | $24.58 | 316 |
| 2022-08-16 | 24.88 | $24.87 | 1600 |
| 2022-08-15 | 24.75 | $24.79 | 100 |
| 2022-08-12 | 24.60 | $24.76 | 300 |
| 2022-08-11 | 24.41 | $24.41 | 100 |
| 2022-08-10 | 24.30 | $24.22 | 108 |
| 2022-08-09 | 24.20 | $23.62 | — |
| 2022-08-08 | 24.27 | $24.05 | 100 |
| 2022-08-05 | 24.21 | $23.90 | 100 |
| 2022-08-04 | 24.17 | $23.78 | 100 |
| 2022-08-03 | 24.15 | $23.98 | 100 |
| 2022-08-02 | 24.05 | $23.86 | 100 |
| 2022-08-01 | 23.96 | $24.07 | 100 |
| 2022-07-29 | 23.78 | $24.07 | 102 |
| 2022-07-28 | 23.55 | $23.86 | — |
| 2022-07-27 | 23.32 | $23.65 | 205 |
| 2022-07-26 | 23.11 | $23.20 | 200 |
| 2022-07-25 | 22.98 | $23.21 | 100 |
| 2022-07-22 | 22.82 | $22.99 | 200 |
| 2022-07-21 | 22.69 | $23.23 | — |
| 2022-07-20 | 22.46 | $23.20 | 200 |
| 2022-07-19 | 22.18 | $22.95 | — |
| 2022-07-18 | 21.92 | $22.19 | — |
| 2022-07-15 | 21.85 | $22.20 | 611 |
| 2022-07-14 | 21.76 | $21.78 | 400 |
| 2022-07-13 | 21.79 | $21.96 | 400 |
| 2022-07-12 | 21.77 | $21.93 | 1100 |
| 2022-07-11 | 21.76 | $21.98 | 100 |
| 2022-07-08 | 21.74 | $22.22 | 106 |
| 2022-07-07 | 21.65 | $22.18 | 100 |
| 2022-07-06 | 21.56 | $21.70 | 203 |
| 2022-07-05 | 21.60 | $21.82 | 205 |
| 2022-07-01 | 21.62 | $21.95 | 100 |
| 2022-06-30 | 21.62 | $21.72 | 3126 |
| 2022-06-29 | 21.70 | $21.88 | 7500 |
| 2022-06-28 | 21.75 | $22.13 | 107 |
| 2022-06-27 | 21.75 | $22.46 | 100 |
| 2022-06-24 | 21.65 | $22.15 | 700 |
| 2022-06-23 | 21.63 | $21.61 | 100 |
| 2022-06-22 | 21.80 | $21.62 | 103 |
| 2022-06-21 | 22.01 | $21.78 | 400 |
| 2022-06-17 | 22.23 | $21.43 | 116 |
| 2022-06-16 | 22.61 | $21.33 | 100 |
| 2022-06-15 | 23.12 | $22.48 | 113 |
| 2022-06-14 | 23.38 | $22.26 | 228 |
| 2022-06-13 | 23.76 | $22.21 | 1100 |
| 2022-06-10 | 24.25 | $23.31 | 300 |
| 2022-06-09 | 24.49 | $23.85 | 200 |
| 2022-06-08 | 24.62 | $24.43 | 100 |
| 2022-06-07 | 24.57 | $24.99 | — |
| 2022-06-06 | 24.34 | $24.63 | — |
| 2022-06-03 | 24.17 | $24.45 | 100 |
| 2022-06-02 | 24.01 | $24.60 | 100 |
| 2022-06-01 | 23.77 | $24.15 | 100 |
| 2022-05-31 | 23.62 | $24.17 | 1641 |
| 2022-05-27 | 23.43 | $24.44 | 109 |
| 2022-05-26 | 23.11 | $23.91 | 200 |
| 2022-05-25 | 22.90 | $23.45 | 100 |
| 2022-05-24 | 22.79 | $22.88 | 5200 |
| 2022-05-23 | 22.85 | $23.19 | 102 |
| 2022-05-20 | 22.83 | $22.95 | 132 |
| 2022-05-19 | 22.89 | $23.07 | — |
| 2022-05-18 | 22.94 | $23.02 | — |
| 2022-05-17 | 23.01 | $23.93 | 522 |
| 2022-05-16 | 22.83 | $23.27 | 100 |
| 2022-05-13 | 22.82 | $23.29 | 135 |
| 2022-05-12 | 22.82 | $22.74 | 112 |
| 2022-05-11 | 23.00 | $22.53 | 1000 |
| 2022-05-10 | 23.30 | $22.92 | 1500 |
| 2022-05-09 | 23.56 | $22.96 | 1200 |
| 2022-05-06 | 23.86 | $23.68 | 300 |
| 2022-05-05 | 24.01 | $23.99 | — |
| 2022-05-04 | 24.10 | $24.88 | 106 |
| 2022-05-03 | 23.94 | $24.27 | 2206 |
| 2022-05-02 | 23.94 | $23.91 | 106 |
| 2022-04-29 | 24.06 | $23.67 | 100 |
| 2022-04-28 | 24.29 | $24.33 | — |
| 2022-04-27 | 24.37 | $23.89 | 500 |
| 2022-04-26 | 24.62 | $23.93 | 100 |
| 2022-04-25 | 24.91 | $24.59 | 727 |
| 2022-04-22 | 25.05 | $24.50 | — |
| 2022-04-21 | 25.27 | $25.25 | 100 |
| 2022-04-20 | 25.29 | $25.84 | 100 |
| 2022-04-19 | 25.13 | $25.60 | 632 |
| 2022-04-18 | 25.01 | $25.09 | 200 |
| 2022-04-14 | 25.04 | $25.15 | 132 |
| 2022-04-13 | 25.05 | $25.35 | 100 |
| 2022-04-12 | 25.01 | $24.91 | 114 |
| 2022-04-11 | 25.10 | $24.70 | 100 |
| 2022-04-08 | 25.29 | $24.89 | 100 |
| 2022-04-07 | 25.45 | $24.94 | — |
| 2022-04-06 | 25.63 | $24.85 | 113 |
| 2022-04-05 | 25.89 | $25.16 | 100 |
| 2022-04-04 | 26.10 | $25.71 | 900 |
| 2022-04-01 | 26.17 | $25.88 | 903 |
| 2022-03-31 | 26.21 | $25.66 | 308 |
| 2022-03-30 | 26.32 | $26.05 | 101 |
| 2022-03-29 | 26.33 | $26.53 | 100 |
| 2022-03-28 | 26.17 | $25.97 | 100 |
| 2022-03-25 | 26.16 | $26.07 | 113 |
| 2022-03-24 | 26.11 | $25.99 | 100 |
| 2022-03-23 | 26.06 | $25.81 | 1933 |
| 2022-03-22 | 26.06 | $26.27 | 100 |
| 2022-03-21 | 25.91 | $26.17 | 200 |
| 2022-03-18 | 25.75 | $26.34 | 300 |
| 2022-03-17 | 25.49 | $26.12 | — |
| 2022-03-16 | 25.25 | $25.75 | 100 |
| 2022-03-15 | 25.08 | $25.07 | — |
| 2022-03-14 | 25.08 | $24.71 | 15900 |
| 2022-03-11 | 25.19 | $25.03 | 209 |
| 2022-03-10 | 25.23 | $25.28 | 600 |
| 2022-03-09 | 25.20 | $25.23 | 1000 |
| 2022-03-08 | 25.18 | $24.71 | 100 |
| 2022-03-07 | 25.32 | $24.72 | 2832 |
| 2022-03-04 | 25.49 | $25.41 | 104 |
| 2022-03-03 | 25.47 | $25.72 | 108 |
| 2022-03-02 | 25.35 | $25.89 | 100 |
| 2022-03-01 | 25.15 | $25.15 | — |
| 2022-02-28 | 25.14 | $25.57 | — |
| 2022-02-25 | 24.99 | $25.45 | 702 |
| 2022-02-24 | 24.85 | $24.81 | 1227 |
| 2022-02-23 | 24.89 | $24.26 | 300 |
| 2022-02-22 | 25.12 | $24.71 | 313 |
| 2022-02-18 | 25.25 | $25.03 | 402 |
| 2022-02-17 | 25.31 | $25.18 | 900 |
| 2022-02-16 | 25.34 | $25.78 | 1217 |
| 2022-02-15 | 25.19 | $25.74 | 100 |
| 2022-02-14 | 25.01 | $25.12 | — |
| 2022-02-11 | 25.00 | $25.25 | 201 |
| 2022-02-10 | 24.95 | $25.38 | 2400 |
| 2022-02-09 | 24.85 | $25.75 | 404 |
| 2022-02-08 | 24.62 | $25.41 | 535 |
| 2022-02-07 | 24.46 | $24.87 | — |
| 2022-02-04 | 24.43 | $24.83 | 103 |
| 2022-02-03 | 24.43 | $24.82 | 1002 |
| 2022-02-02 | 24.44 | $25.22 | 2700 |
| 2022-02-01 | 24.33 | $25.30 | 300 |
| 2022-01-31 | 24.20 | $24.97 | 100 |
| 2022-01-28 | 24.14 | $24.31 | 100 |
| 2022-01-27 | 24.31 | $23.93 | 100 |
| 2022-01-26 | 24.64 | $24.34 | 111 |
| 2022-01-25 | 24.93 | $24.71 | 100 |
| 2022-01-24 | 25.18 | $25.09 | 723 |
| 2022-01-21 | 25.37 | $24.56 | 400 |
| 2022-01-20 | 25.79 | $24.88 | 602 |
| 2022-01-19 | 26.21 | $25.42 | 1504 |
| 2022-01-18 | 26.55 | $25.87 | 100 |
| 2022-01-14 | 26.83 | $26.61 | 300 |
| 2022-01-13 | 26.93 | $26.66 | 241 |
| 2022-01-12 | 27.05 | $26.81 | 300 |
| 2022-01-11 | 27.15 | $26.94 | 510 |
| 2022-01-10 | 27.23 | $26.73 | 136 |
| 2022-01-07 | 27.39 | $26.86 | 2949 |
| 2022-01-06 | 27.55 | $27.19 | 400 |
| 2022-01-05 | 27.64 | $27.12 | 120 |
| 2022-01-04 | 27.76 | $27.95 | 133 |
| 2022-01-03 | 27.65 | $27.89 | 3500 |
| 2021-12-31 | 27.52 | $27.77 | 126 |
| 2021-12-30 | 27.41 | $27.75 | 100 |
| 2021-12-29 | 27.27 | $27.82 | 300 |
| 2021-12-28 | 27.09 | $27.64 | 733 |
| 2021-12-27 | 26.92 | $27.79 | — |
| 2021-12-23 | 26.67 | $27.33 | — |
| 2021-12-22 | 26.51 | $27.23 | 332 |
| 2021-12-21 | 26.36 | $26.90 | 200 |
| 2021-12-20 | 26.29 | $26.19 | 1500 |
| 2021-12-17 | 26.43 | $26.58 | 113 |
| 2021-12-16 | 26.48 | $26.48 | 2400 |
| 2021-12-15 | 26.59 | $26.97 | 5327 |
| 2021-12-14 | 26.57 | $26.45 | — |
| 2021-12-13 | 26.72 | $26.67 | 646 |
| 2021-12-10 | 26.84 | $27.07 | 200 |
| 2021-12-09 | 26.87 | $27.10 | 401 |
| 2021-12-08 | 26.89 | $27.53 | 300 |
| 2021-12-07 | 26.79 | $27.34 | — |
| 2021-12-06 | 26.74 | $26.84 | — |
| 2021-12-03 | 26.85 | $26.39 | — |
| 2021-12-02 | 27.12 | $26.88 | — |
| 2021-12-01 | 27.31 | $26.27 | 300 |
| 2021-11-30 | 27.74 | $26.74 | 1212 |
| 2021-11-29 | 28.11 | $27.25 | 100 |
| 2021-11-26 | 28.40 | $27.30 | 310 |
| 2021-11-24 | 28.74 | $28.30 | — |
| 2021-11-23 | 28.83 | $28.37 | 940 |
| 2021-11-22 | 28.91 | $28.42 | — |
| 2021-11-19 | 28.98 | $28.38 | 130 |
| 2021-11-18 | 29.08 | $28.60 | 100 |
| 2021-11-17 | 29.11 | $28.68 | 300 |
| 2021-11-16 | 29.12 | $28.91 | 101 |
| 2021-11-15 | 29.05 | $28.79 | 2204 |
| 2021-11-12 | 28.99 | $28.83 | 311 |
| 2021-11-11 | 28.89 | $28.77 | 500 |
| 2021-11-10 | 28.78 | $28.46 | 301 |
| 2021-11-09 | 28.73 | $28.83 | 645 |
| 2021-11-08 | 28.54 | $28.83 | 3700 |
| 2021-11-05 | 28.30 | $28.81 | 16029 |
| 2021-11-04 | 28.00 | $28.45 | 100 |
| 2021-11-03 | 27.74 | $28.39 | 5100 |
| 2021-11-02 | 27.44 | $27.70 | 1131 |
| 2021-11-01 | 27.28 | $27.72 | 100 |
| 2021-10-29 | 27.08 | $27.06 | — |
| 2021-10-28 | 27.04 | $26.99 | 103 |
| 2021-10-27 | 27.01 | $26.51 | 502 |
| 2021-10-26 | 27.12 | $27.08 | 600 |
| 2021-10-25 | 27.07 | $27.28 | 1200 |
| 2021-10-22 | 26.94 | $27.04 | — |
| 2021-10-21 | 26.85 | $27.05 | — |
| 2021-10-20 | 26.74 | $26.93 | 800 |
| 2021-10-19 | 26.64 | $26.78 | 100 |
| 2021-10-18 | 26.57 | $26.74 | 600 |
| 2021-10-15 | 26.48 | $26.64 | 100 |
| 2021-10-14 | 26.41 | $26.64 | — |
| 2021-10-13 | 26.33 | $26.36 | 100 |
| 2021-10-12 | 26.31 | $26.33 | 4930 |
| 2021-10-11 | 26.30 | $26.25 | 200 |
| 2021-10-08 | 26.31 | $26.40 | — |
| 2021-10-07 | 26.27 | $26.61 | 935 |
| 2021-10-06 | 26.16 | $26.19 | 100 |
| 2021-10-05 | 26.16 | $26.30 | 1000 |
| 2021-10-04 | 26.13 | $26.09 | 100 |
| 2021-10-01 | 26.15 | $26.27 | 634 |
| 2021-09-30 | 26.13 | $25.88 | 600 |
| 2021-09-29 | 26.22 | $26.15 | — |
| 2021-09-28 | 26.25 | $26.18 | 334 |
| 2021-09-27 | 26.27 | $26.73 | 329 |
| 2021-09-24 | 26.13 | $26.39 | 1200 |
| 2021-09-23 | 26.06 | $26.44 | 633 |
| 2021-09-22 | 25.97 | $26.06 | 100 |
| 2021-09-21 | 25.97 | $25.69 | 2213 |
| 2021-09-20 | 26.10 | $25.63 | 1844 |
| 2021-09-17 | 26.27 | $26.22 | — |
| 2021-09-16 | 26.30 | $26.20 | 600 |
| 2021-09-15 | 26.34 | $26.22 | 600 |
| 2021-09-14 | 26.38 | $25.91 | — |
| 2021-09-13 | 26.52 | $26.19 | 600 |
| 2021-09-10 | 26.61 | $26.17 | 1800 |
| 2021-09-09 | 26.72 | $26.41 | 100 |
| 2021-09-08 | 26.77 | $26.40 | 100 |
| 2021-09-07 | 26.83 | $26.61 | 200 |
| 2021-09-03 | 26.84 | $26.86 | 137 |
| 2021-09-02 | 26.77 | $26.96 | 700 |
| 2021-09-01 | 26.64 | $26.84 | 1836 |
| 2021-08-31 | 26.52 | $26.70 | 600 |
| 2021-08-30 | 26.42 | $26.71 | 1200 |
| 2021-08-27 | 26.28 | $26.78 | 111 |
| 2021-08-26 | 26.09 | $26.11 | 1937 |
| 2021-08-25 | 26.08 | $26.37 | 100 |
| 2021-08-24 | 25.97 | $26.21 | 600 |
| 2021-08-23 | 25.90 | $26.03 | 6500 |
| 2021-08-20 | 25.86 | $25.67 | 1700 |
| 2021-08-19 | 25.93 | $25.27 | 1700 |
| 2021-08-18 | 26.15 | $25.61 | 1800 |
| 2021-08-17 | 26.30 | $25.80 | 400 |
| 2021-08-16 | 26.42 | $26.17 | 600 |
| 2021-08-13 | 26.45 | $26.29 | 301 |
| 2021-08-12 | 26.44 | $26.57 | 2700 |
| 2021-08-11 | 26.34 | $26.58 | 1900 |
| 2021-08-10 | 26.21 | $26.41 | 647 |
| 2021-08-09 | 26.11 | $26.28 | 3100 |
| 2021-08-06 | 26.02 | $26.33 | 800 |
| 2021-08-05 | 25.90 | $26.13 | 800 |
| 2021-08-04 | 25.81 | $25.84 | — |
| 2021-08-03 | 25.79 | $26.08 | — |
| 2021-08-02 | 25.69 | $25.85 | 800 |
| 2021-07-30 | 25.65 | $25.95 | 416 |
| 2021-07-29 | 25.57 | $26.06 | 100 |
| 2021-07-28 | 25.44 | $25.77 | 100 |
| 2021-07-27 | 25.37 | $25.47 | 100 |
| 2021-07-26 | 25.39 | $25.70 | 100 |
| 2021-07-23 | 25.35 | $25.70 | 104 |
| 2021-07-22 | 25.29 | $25.46 | — |
| 2021-07-21 | 25.31 | $25.79 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.69
2026-07-17
Close Price
$39.99
Vol: 7300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.08
Average
52.11
Maximum
74.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.69 | $39.99 | 7300 |
| 2026-07-16 | 56.78 | $40.00 | 7117 |
| 2026-07-15 | 57.40 | $40.07 | 15018 |
| 2026-07-14 | 57.48 | $40.08 | 4700 |
| 2026-07-13 | 56.81 | $39.97 | 4809 |
| 2026-07-10 | 59.22 | $40.27 | 7640 |
| 2026-07-09 | 60.28 | $40.40 | 13200 |
| 2026-07-08 | 56.43 | $39.72 | 17916 |
| 2026-07-07 | 58.08 | $39.93 | 8004 |
| 2026-07-06 | 61.67 | $40.37 | 4806 |
| 2026-07-02 | 60.73 | $40.19 | 15327 |
| 2026-07-01 | 66.71 | $40.88 | 12949 |
| 2026-06-30 | 68.76 | $41.10 | 31430 |
| 2026-06-29 | 67.01 | $40.70 | 19626 |
| 2026-06-26 | 65.63 | $40.40 | 19409 |
| 2026-06-25 | 63.87 | $40.03 | 29400 |
| 2026-06-24 | 62.64 | $39.78 | 60200 |
| 2026-06-23 | 61.65 | $39.58 | 8900 |
| 2026-06-22 | 63.49 | $39.81 | 10710 |
| 2026-06-18 | 61.74 | $39.44 | 14013 |
| 2026-06-17 | 58.09 | $38.73 | 8804 |
| 2026-06-16 | 60.57 | $39.05 | 4023 |
| 2026-06-15 | 62.88 | $39.34 | 10242 |
| 2026-06-12 | 63.19 | $39.38 | 13802 |
| 2026-06-11 | 61.25 | $38.96 | 16530 |
| 2026-06-10 | 55.02 | $37.80 | 17400 |
| 2026-06-09 | 57.13 | $38.08 | 18938 |
| 2026-06-08 | 55.39 | $37.78 | 13322 |
| 2026-06-05 | 53.36 | $37.44 | 8000 |
| 2026-06-04 | 61.51 | $38.48 | 13500 |
| 2026-06-03 | 58.62 | $37.98 | 5000 |
| 2026-06-02 | 61.98 | $38.36 | 11315 |
| 2026-06-01 | 59.67 | $37.96 | 27600 |
| 2026-05-29 | 59.02 | $37.85 | 32838 |
| 2026-05-28 | 63.06 | $38.31 | 23625 |
| 2026-05-27 | 64.24 | $38.44 | 13911 |
| 2026-05-26 | 65.22 | $38.55 | 14300 |
| 2026-05-22 | 61.40 | $37.80 | 10500 |
| 2026-05-21 | 59.72 | $37.50 | 20303 |
| 2026-05-20 | 58.40 | $37.27 | 22000 |
| 2026-05-19 | 52.34 | $36.33 | 7600 |
| 2026-05-18 | 54.84 | $36.64 | 10100 |
| 2026-05-15 | 55.57 | $36.73 | 7115 |
| 2026-05-14 | 62.75 | $37.54 | 17500 |
| 2026-05-13 | 62.00 | $37.41 | 10100 |
| 2026-05-12 | 62.55 | $37.47 | 5600 |
| 2026-05-11 | 65.59 | $37.80 | 13533 |
| 2026-05-08 | 65.11 | $37.70 | 13300 |
| 2026-05-07 | 63.27 | $37.33 | 13700 |
| 2026-05-06 | 68.54 | $37.90 | 14025 |
| 2026-05-05 | 66.69 | $37.50 | 18241 |
| 2026-05-04 | 62.91 | $36.77 | 18500 |
| 2026-05-01 | 66.14 | $37.10 | 6745 |
| 2026-04-30 | 65.11 | $36.90 | 15410 |
| 2026-04-29 | 60.80 | $36.14 | 13830 |
| 2026-04-28 | 62.94 | $36.36 | 13447 |
| 2026-04-27 | 66.04 | $36.67 | 15900 |
| 2026-04-24 | 65.99 | $36.66 | 55100 |
| 2026-04-23 | 64.24 | $36.32 | 27300 |
| 2026-04-22 | 64.89 | $36.39 | 16800 |
| 2026-04-21 | 63.59 | $36.13 | 8448 |
| 2026-04-20 | 65.82 | $36.38 | 10215 |
| 2026-04-17 | 64.84 | $36.17 | 5300 |
| 2026-04-16 | 60.79 | $35.38 | 8800 |
| 2026-04-15 | 60.79 | $35.38 | 10500 |
| 2026-04-14 | 61.03 | $35.41 | 6147 |
| 2026-04-13 | 59.08 | $35.03 | 4700 |
| 2026-04-10 | 56.53 | $34.56 | 5900 |
| 2026-04-09 | 57.92 | $34.75 | 34925 |
| 2026-04-08 | 56.64 | $34.51 | 7700 |
| 2026-04-07 | 50.65 | $33.50 | 7900 |
| 2026-04-06 | 50.33 | $33.45 | 6913 |
| 2026-04-02 | 49.70 | $33.35 | 18100 |
| 2026-04-01 | 48.59 | $33.17 | 38600 |
| 2026-03-31 | 46.67 | $32.86 | 22737 |
| 2026-03-30 | 39.63 | $31.84 | 15600 |
| 2026-03-27 | 42.06 | $32.31 | 29200 |
| 2026-03-26 | 44.84 | $32.81 | 15600 |
| 2026-03-25 | 49.24 | $33.52 | 8500 |
| 2026-03-24 | 46.87 | $33.18 | 16001 |
| 2026-03-23 | 44.63 | $32.87 | 17541 |
| 2026-03-20 | 37.90 | $32.03 | 83733 |
| 2026-03-19 | 42.32 | $32.79 | 9700 |
| 2026-03-18 | 40.14 | $32.54 | 12000 |
| 2026-03-17 | 42.66 | $32.95 | 18336 |
| 2026-03-16 | 40.67 | $32.72 | 13848 |
| 2026-03-13 | 37.08 | $32.32 | 53300 |
| 2026-03-12 | 37.85 | $32.46 | 8119 |
| 2026-03-11 | 42.13 | $33.19 | 14700 |
| 2026-03-10 | 42.83 | $33.30 | 5200 |
| 2026-03-09 | 43.38 | $33.39 | 25148 |
| 2026-03-06 | 40.70 | $33.06 | 3700 |
| 2026-03-05 | 45.82 | $33.88 | 7339 |
| 2026-03-04 | 51.78 | $34.67 | 10300 |
| 2026-03-03 | 48.56 | $34.27 | 42500 |
| 2026-03-02 | 54.34 | $34.94 | 10700 |
| 2026-02-27 | 51.47 | $34.59 | 58300 |
| 2026-02-26 | 57.99 | $35.25 | 15712 |
| 2026-02-25 | 56.23 | $35.03 | 22617 |
| 2026-02-24 | 53.20 | $34.67 | 13743 |
| 2026-02-23 | 49.50 | $34.27 | 35341 |
| 2026-02-20 | 56.25 | $34.91 | 5140 |
| 2026-02-19 | 56.08 | $34.89 | 4400 |
| 2026-02-18 | 55.73 | $34.85 | 8105 |
| 2026-02-17 | 54.73 | $34.73 | 16904 |
| 2026-02-13 | 54.56 | $34.71 | 19818 |
| 2026-02-12 | 50.86 | $34.27 | 9401 |
| 2026-02-11 | 57.78 | $34.95 | 11200 |
| 2026-02-10 | 58.90 | $35.05 | 13400 |
| 2026-02-09 | 59.33 | $35.09 | 13600 |
| 2026-02-06 | 59.33 | $35.09 | 13600 |
| 2026-02-05 | 50.46 | $34.02 | 46700 |
| 2026-02-04 | 53.47 | $34.31 | 37905 |
| 2026-02-03 | 57.62 | $34.68 | 15917 |
| 2026-02-02 | 59.89 | $34.87 | 26900 |
| 2026-01-30 | 55.02 | $34.32 | 21028 |
| 2026-01-29 | 58.85 | $34.63 | 24100 |
| 2026-01-28 | 57.30 | $34.46 | 96700 |
| 2026-01-27 | 58.53 | $34.56 | 15400 |
| 2026-01-26 | 60.00 | $34.68 | 7522 |
| 2026-01-23 | 59.35 | $34.60 | 13800 |
| 2026-01-22 | 66.07 | $35.13 | 11117 |
| 2026-01-21 | 64.64 | $34.93 | 9500 |
| 2026-01-20 | 59.04 | $34.25 | 4300 |
| 2026-01-16 | 62.79 | $34.52 | 9627 |
| 2026-01-15 | 64.96 | $34.67 | 7302 |
| 2026-01-14 | 61.12 | $34.22 | 19313 |
| 2026-01-13 | 60.76 | $34.18 | 7745 |
| 2026-01-12 | 61.86 | $34.26 | 9900 |
| 2026-01-09 | 60.76 | $34.13 | 54300 |
| 2026-01-08 | 58.87 | $33.91 | 3616 |
| 2026-01-07 | 57.63 | $33.77 | 16026 |
| 2026-01-06 | 58.59 | $33.85 | 36138 |
| 2026-01-05 | 55.51 | $33.50 | 17833 |
| 2026-01-02 | 50.20 | $32.97 | 35000 |
| 2025-12-31 | 49.22 | $32.88 | 2400 |
| 2025-12-30 | 53.07 | $33.23 | 3600 |
| 2025-12-29 | 55.68 | $33.45 | 13600 |
| 2025-12-26 | 58.14 | $33.65 | 12700 |
| 2025-12-24 | 58.88 | $33.71 | 6000 |
| 2025-12-23 | 58.03 | $33.61 | 7800 |
| 2025-12-22 | 60.15 | $33.79 | 4505 |
| 2025-12-19 | 58.39 | $33.57 | 3126 |
| 2025-12-18 | 56.47 | $33.34 | 10835 |
| 2025-12-17 | 54.02 | $33.06 | 7822 |
| 2025-12-16 | 56.84 | $33.32 | 4400 |
| 2025-12-15 | 58.29 | $33.45 | 7300 |
| 2025-12-12 | 59.62 | $33.57 | 3700 |
| 2025-12-11 | 64.39 | $33.98 | 3335 |
| 2025-12-10 | 61.99 | $33.64 | 3800 |
| 2025-12-09 | 58.14 | $33.15 | 395400 |
| 2025-12-08 | 56.69 | $32.98 | 5913 |
| 2025-12-05 | 57.69 | $33.07 | 2700 |
| 2025-12-04 | 58.13 | $33.11 | 6300 |
| 2025-12-03 | 57.83 | $33.07 | 5932 |
| 2025-12-02 | 55.06 | $32.71 | 153518 |
| 2025-12-01 | 54.90 | $32.69 | 10100 |
| 2025-11-28 | 57.46 | $32.96 | 3700 |
| 2025-11-26 | 57.39 | $32.95 | 16241 |
| 2025-11-25 | 56.09 | $32.76 | 13306 |
| 2025-11-24 | 51.07 | $32.09 | 6200 |
| 2025-11-21 | 47.04 | $31.62 | 21000 |
| 2025-11-20 | 37.94 | $30.74 | 14200 |
| 2025-11-19 | 42.25 | $31.29 | 10400 |
| 2025-11-18 | 42.13 | $31.28 | 22028 |
| 2025-11-17 | 41.03 | $31.18 | 21200 |
| 2025-11-14 | 45.75 | $31.75 | 2913 |
| 2025-11-13 | 45.64 | $31.74 | 6000 |
| 2025-11-12 | 52.87 | $32.49 | 154100 |
| 2025-11-11 | 52.20 | $32.42 | 9414 |
| 2025-11-10 | 52.11 | $32.41 | 5300 |
| 2025-11-07 | 48.81 | $32.06 | 12900 |
| 2025-11-06 | 47.84 | $31.96 | 49502 |
| 2025-11-05 | 52.70 | $32.47 | 21500 |
| 2025-11-04 | 46.98 | $31.90 | 22600 |
| 2025-11-03 | 48.75 | $32.08 | 27600 |
| 2025-10-31 | 47.07 | $31.92 | 23830 |
| 2025-10-30 | 47.53 | $31.97 | 19900 |
| 2025-10-29 | 49.67 | $32.20 | 18700 |
| 2025-10-28 | 53.65 | $32.60 | 14200 |
| 2025-10-27 | 56.00 | $32.82 | 6815 |
| 2025-10-24 | 56.00 | $32.82 | 20632 |
| 2025-10-23 | 53.49 | $32.52 | 9547 |
| 2025-10-22 | 49.39 | $32.07 | 15500 |
| 2025-10-21 | 51.20 | $32.26 | 11400 |
| 2025-10-20 | 50.57 | $32.19 | 13400 |
| 2025-10-17 | 45.88 | $31.70 | 5000 |
| 2025-10-16 | 46.48 | $31.77 | 37209 |
| 2025-10-15 | 50.69 | $32.24 | 64727 |
| 2025-10-14 | 49.20 | $32.08 | 16604 |
| 2025-10-13 | 44.85 | $31.64 | 8846 |
| 2025-10-10 | 38.99 | $31.12 | 13700 |
| 2025-10-09 | 48.39 | $32.12 | 13715 |
| 2025-10-08 | 51.96 | $32.42 | 173100 |
| 2025-10-07 | 49.36 | $32.20 | 8400 |
| 2025-10-06 | 54.88 | $32.63 | 47949 |
| 2025-10-03 | 55.16 | $32.65 | 2520 |
| 2025-10-02 | 54.62 | $32.60 | 6628 |
| 2025-10-01 | 55.63 | $32.68 | 8300 |
| 2025-09-30 | 56.00 | $32.71 | 7500 |
| 2025-09-29 | 56.35 | $32.74 | 6600 |
| 2025-09-26 | 57.04 | $32.80 | 6333 |
| 2025-09-25 | 53.93 | $32.45 | 5700 |
| 2025-09-24 | 57.07 | $32.73 | 7600 |
| 2025-09-23 | 61.31 | $33.08 | 14100 |
| 2025-09-22 | 62.97 | $33.21 | 13300 |
| 2025-09-19 | 61.53 | $33.02 | 4035 |
| 2025-09-18 | 67.14 | $33.45 | 7340 |
| 2025-09-17 | 61.83 | $32.76 | 4920 |
| 2025-09-16 | 61.75 | $32.75 | 7825 |
| 2025-09-15 | 63.63 | $32.89 | 4632 |
| 2025-09-12 | 63.02 | $32.81 | 16122 |
| 2025-09-11 | 67.47 | $33.14 | 13700 |
| 2025-09-10 | 62.52 | $32.49 | 3500 |
| 2025-09-09 | 64.09 | $32.60 | 20247 |
| 2025-09-08 | 67.45 | $32.83 | 10714 |
| 2025-09-05 | 66.88 | $32.75 | 7545 |
| 2025-09-04 | 66.02 | $32.63 | 3630 |
| 2025-09-03 | 62.91 | $32.22 | 4345 |
| 2025-09-02 | 62.68 | $32.19 | 7934 |
| 2025-08-29 | 64.64 | $32.34 | 6910 |
| 2025-08-28 | 66.22 | $32.46 | 25200 |
| 2025-08-27 | 66.48 | $32.48 | 115900 |
| 2025-08-26 | 64.65 | $32.20 | 5100 |
| 2025-08-25 | 63.78 | $32.07 | 3900 |
| 2025-08-22 | 66.91 | $32.33 | 11700 |
| 2025-08-21 | 58.97 | $31.25 | 4300 |
| 2025-08-20 | 58.63 | $31.21 | 13910 |
| 2025-08-19 | 59.10 | $31.25 | 33700 |
| 2025-08-18 | 60.63 | $31.38 | 4700 |
| 2025-08-15 | 59.25 | $31.20 | 6536 |
| 2025-08-14 | 61.89 | $31.43 | 3600 |
| 2025-08-13 | 66.80 | $31.83 | 2900 |
| 2025-08-12 | 63.04 | $31.29 | 3549 |
| 2025-08-11 | 55.69 | $30.46 | 22000 |
| 2025-08-08 | 54.56 | $30.35 | 4100 |
| 2025-08-07 | 52.67 | $30.17 | 11100 |
| 2025-08-06 | 53.14 | $30.21 | 4213 |
| 2025-08-05 | 53.93 | $30.28 | 1200 |
| 2025-08-04 | 53.07 | $30.19 | 8700 |
| 2025-08-01 | 47.17 | $29.62 | 4245 |
| 2025-07-31 | 52.33 | $30.09 | 2118 |
| 2025-07-30 | 54.37 | $30.26 | 6500 |
| 2025-07-29 | 55.71 | $30.37 | 5700 |
| 2025-07-28 | 55.61 | $30.36 | 15700 |
| 2025-07-25 | 55.43 | $30.34 | 5600 |
| 2025-07-24 | 54.20 | $30.20 | 2206 |
| 2025-07-23 | 58.97 | $30.63 | 7200 |
| 2025-07-22 | 55.78 | $30.26 | 5149 |
| 2025-07-21 | 52.68 | $29.93 | 4008 |
| 2025-07-18 | 53.88 | $30.04 | 4400 |
| 2025-07-17 | 57.01 | $30.32 | 3600 |
| 2025-07-16 | 53.92 | $29.98 | 9200 |
| 2025-07-15 | 52.87 | $29.87 | 41820 |
| 2025-07-14 | 59.64 | $30.45 | 41400 |
| 2025-07-11 | 57.50 | $30.21 | 12800 |
| 2025-07-10 | 62.62 | $30.60 | 46800 |
| 2025-07-09 | 62.21 | $30.55 | 15011 |
| 2025-07-08 | 60.91 | $30.39 | 8400 |
| 2025-07-07 | 60.17 | $30.30 | 6930 |
| 2025-07-03 | 65.92 | $30.74 | 4400 |
| 2025-07-02 | 64.30 | $30.52 | 18121 |
| 2025-07-01 | 61.28 | $30.14 | 7047 |
| 2025-06-30 | 59.03 | $29.88 | 15018 |
| 2025-06-27 | 58.86 | $29.86 | 5900 |
| 2025-06-26 | 58.18 | $29.78 | 20300 |
| 2025-06-25 | 54.72 | $29.39 | 3400 |
| 2025-06-24 | 58.11 | $29.68 | 4646 |
| 2025-06-23 | 55.40 | $29.38 | 16526 |
| 2025-06-20 | 51.62 | $29.00 | 2420 |
| 2025-06-18 | 52.28 | $29.06 | 6148 |
| 2025-06-17 | 51.79 | $29.01 | 5600 |
| 2025-06-16 | 54.56 | $29.27 | 10832 |
| 2025-06-13 | 51.32 | $28.93 | 2046 |
| 2025-06-12 | 57.51 | $29.47 | 11010 |
| 2025-06-11 | 59.27 | $29.61 | 6100 |
| 2025-06-10 | 60.40 | $29.70 | 2700 |
| 2025-06-09 | 60.16 | $29.67 | 41700 |
| 2025-06-06 | 59.46 | $29.58 | 10419 |
| 2025-06-05 | 56.47 | $29.21 | 25902 |
| 2025-06-04 | 56.47 | $29.21 | 6100 |
| 2025-06-03 | 57.82 | $29.34 | 6100 |
| 2025-06-02 | 55.40 | $29.03 | 9146 |
| 2025-05-30 | 55.79 | $29.07 | 2700 |
| 2025-05-29 | 55.72 | $29.06 | 4200 |
| 2025-05-28 | 54.85 | $28.94 | 1900 |
| 2025-05-27 | 57.44 | $29.23 | 4913 |
| 2025-05-23 | 52.93 | $28.61 | 1504 |
| 2025-05-22 | 53.54 | $28.68 | 444 |
| 2025-05-21 | 54.56 | $28.80 | 1820 |
| 2025-05-20 | 60.59 | $29.46 | 1449 |
| 2025-05-19 | 60.78 | $29.48 | 4600 |
| 2025-05-16 | 61.63 | $29.57 | 7500 |
| 2025-05-15 | 59.43 | $29.20 | 9413 |
| 2025-05-14 | 59.13 | $29.15 | 5200 |
| 2025-05-13 | 61.02 | $29.37 | 4600 |
| 2025-05-12 | 60.31 | $29.24 | 4728 |
| 2025-05-09 | 55.58 | $28.44 | 9100 |
| 2025-05-08 | 55.66 | $28.45 | 15500 |
| 2025-05-07 | 53.26 | $28.07 | 3402 |
| 2025-05-06 | 53.01 | $28.03 | 4400 |
| 2025-05-05 | 54.27 | $28.21 | 43224 |
| 2025-05-02 | 55.95 | $28.45 | 2845 |
| 2025-05-01 | 51.88 | $27.76 | 2404 |
| 2025-04-30 | 50.68 | $27.57 | 2400 |
| 2025-04-29 | 51.84 | $27.75 | 2827 |
| 2025-04-28 | 50.53 | $27.53 | 81041 |
| 2025-04-25 | 49.82 | $27.41 | 1202 |
| 2025-04-24 | 49.94 | $27.43 | 3000 |
| 2025-04-23 | 47.20 | $26.95 | 3800 |
| 2025-04-22 | 44.63 | $26.52 | 11524 |
| 2025-04-21 | 40.26 | $25.84 | 13500 |
| 2025-04-17 | 43.47 | $26.51 | 1300 |
| 2025-04-16 | 42.43 | $26.35 | 9000 |
| 2025-04-15 | 43.82 | $26.64 | 1600 |
| 2025-04-14 | 43.46 | $26.58 | 1216 |
| 2025-04-11 | 41.54 | $26.26 | 144 |
| 2025-04-10 | 39.27 | $25.89 | 4800 |
| 2025-04-09 | 43.23 | $26.81 | 64920 |
| 2025-04-08 | 28.30 | $24.81 | 4800 |
| 2025-04-07 | 30.47 | $25.38 | 7300 |
| 2025-04-04 | 31.06 | $25.53 | 59823 |
| 2025-04-03 | 35.96 | $26.63 | 6132 |
| 2025-04-02 | 46.70 | $28.32 | 3100 |
| 2025-04-01 | 43.17 | $27.95 | 44343 |
| 2025-03-31 | 43.17 | $27.95 | 4707 |
| 2025-03-28 | 40.17 | $27.64 | 3500 |
| 2025-03-27 | 43.70 | $28.14 | 1125 |
| 2025-03-26 | 44.90 | $28.30 | 2500 |
| 2025-03-25 | 46.97 | $28.57 | 3000 |
| 2025-03-24 | 47.90 | $28.69 | 7603 |
| 2025-03-21 | 40.95 | $27.94 | 2145 |
| 2025-03-20 | 42.23 | $28.12 | 400 |
| 2025-03-19 | 43.31 | $28.27 | 4800 |
| 2025-03-18 | 37.79 | $27.72 | 2747 |
| 2025-03-17 | 39.11 | $27.92 | 12700 |
| 2025-03-14 | 35.82 | $27.61 | 2511 |
| 2025-03-13 | 28.08 | $26.96 | 33100 |
| 2025-03-12 | 30.04 | $27.33 | 4818 |
| 2025-03-11 | 30.87 | $27.48 | 4019 |
| 2025-03-10 | 29.89 | $27.40 | 5803 |
| 2025-03-07 | 33.24 | $28.00 | 3207 |
| 2025-03-06 | 30.14 | $27.75 | 5400 |
| 2025-03-05 | 32.62 | $28.18 | 4200 |
| 2025-03-04 | 31.50 | $28.09 | 13400 |
| 2025-03-03 | 32.88 | $28.33 | 21300 |
| 2025-02-28 | 37.45 | $29.03 | 4847 |
| 2025-02-27 | 32.35 | $28.63 | 4026 |
| 2025-02-26 | 35.36 | $29.07 | 19800 |
| 2025-02-25 | 34.57 | $29.01 | 6000 |
| 2025-02-24 | 35.12 | $29.09 | 4521 |
| 2025-02-21 | 35.79 | $29.19 | 1900 |
| 2025-02-20 | 42.83 | $30.10 | 2516 |
| 2025-02-19 | 46.78 | $30.51 | 6000 |
| 2025-02-18 | 49.75 | $30.79 | 5310 |
| 2025-02-14 | 48.53 | $30.68 | 9119 |
| 2025-02-13 | 49.14 | $30.74 | 6038 |
| 2025-02-12 | 44.80 | $30.35 | 7100 |
| 2025-02-11 | 47.36 | $30.61 | 5000 |
| 2025-02-10 | 48.27 | $30.70 | 6400 |
| 2025-02-07 | 47.53 | $30.63 | 8500 |
| 2025-02-06 | 51.01 | $30.98 | 12900 |
| 2025-02-05 | 51.62 | $31.04 | 4621 |
| 2025-02-04 | 49.70 | $30.84 | 6339 |
| 2025-02-03 | 45.37 | $30.42 | 36131 |
| 2025-01-31 | 49.73 | $30.87 | 7029 |
| 2025-01-30 | 52.72 | $31.15 | 8200 |
| 2025-01-29 | 49.31 | $30.82 | 10518 |
| 2025-01-28 | 49.09 | $30.80 | 4531 |
| 2025-01-27 | 47.96 | $30.69 | 4623 |
| 2025-01-24 | 51.75 | $31.07 | 2600 |
| 2025-01-23 | 53.33 | $31.22 | 5306 |
| 2025-01-22 | 52.31 | $31.11 | 7221 |
| 2025-01-21 | 54.14 | $31.29 | 15832 |
| 2025-01-17 | 49.07 | $30.75 | 7200 |
| 2025-01-16 | 47.74 | $30.62 | 8900 |
| 2025-01-15 | 47.74 | $30.62 | 6513 |
| 2025-01-14 | 41.99 | $30.07 | 8000 |
| 2025-01-13 | 38.36 | $29.76 | 13719 |
| 2025-01-10 | 35.89 | $29.56 | 3800 |
| 2025-01-08 | 39.91 | $30.09 | 5803 |
| 2025-01-07 | 39.05 | $30.02 | 9200 |
| 2025-01-06 | 41.20 | $30.29 | 3332 |
| 2025-01-03 | 42.26 | $30.42 | 6300 |
| 2025-01-02 | 38.31 | $30.08 | 12900 |
| 2024-12-31 | 38.31 | $30.08 | 2500 |
| 2024-12-30 | 37.86 | $30.04 | 17000 |
| 2024-12-27 | 39.58 | $30.29 | 3905 |
| 2024-12-26 | 42.83 | $30.73 | 23747 |
| 2024-12-24 | 39.73 | $30.44 | 600 |
| 2024-12-23 | 37.16 | $30.21 | 58100 |
| 2024-12-20 | 37.49 | $30.26 | 7143 |
| 2024-12-19 | 37.38 | $30.25 | 12100 |
| 2024-12-18 | 37.50 | $30.27 | 11143 |
| 2024-12-17 | 46.29 | $31.51 | 24729 |
| 2024-12-16 | 49.59 | $31.88 | 10500 |
| 2024-12-13 | 48.36 | $31.75 | 6800 |
| 2024-12-12 | 50.71 | $32.01 | 3218 |
| 2024-12-11 | 54.27 | $32.38 | 6600 |
| 2024-12-10 | 52.65 | $32.19 | 9020 |
| 2024-12-09 | 53.50 | $32.28 | 4100 |
| 2024-12-06 | 56.91 | $32.63 | 5610 |
| 2024-12-05 | 56.91 | $32.63 | 4936 |
| 2024-12-04 | 61.67 | $33.10 | 2027 |
| 2024-12-03 | 59.55 | $32.79 | 5008 |
| 2024-12-02 | 61.64 | $32.99 | 9442 |
| 2024-11-29 | 60.79 | $32.86 | 3516 |
| 2024-11-27 | 60.40 | $32.80 | 19800 |
| 2024-11-26 | 61.55 | $32.92 | 5440 |
| 2024-11-25 | 64.05 | $33.18 | 43413 |
| 2024-11-22 | 60.92 | $32.64 | 5121 |
| 2024-11-21 | 58.02 | $32.19 | 6318 |
| 2024-11-20 | 54.30 | $31.67 | 1822 |
| 2024-11-19 | 54.56 | $31.70 | 2747 |
| 2024-11-18 | 53.04 | $31.49 | 3400 |
| 2024-11-15 | 52.38 | $31.40 | 4729 |
| 2024-11-14 | 55.90 | $31.83 | 25004 |
| 2024-11-13 | 59.80 | $32.27 | 56535 |
| 2024-11-12 | 63.64 | $32.67 | 7500 |
| 2024-11-11 | 69.92 | $33.26 | 2300 |
| 2024-11-08 | 68.04 | $32.89 | 18744 |
| 2024-11-07 | 67.31 | $32.75 | 33638 |
| 2024-11-06 | 68.48 | $32.86 | 47700 |
| 2024-11-05 | 55.74 | $30.95 | 48000 |
| 2024-11-04 | 49.54 | $30.34 | 9100 |
| 2024-11-01 | 48.42 | $30.24 | 30921 |
| 2024-10-31 | 47.42 | $30.15 | 4700 |
| 2024-10-30 | 51.19 | $30.51 | 8800 |
| 2024-10-29 | 52.29 | $30.61 | 30300 |
| 2024-10-28 | 51.90 | $30.57 | 4400 |
| 2024-10-25 | 47.26 | $30.12 | 2426 |
| 2024-10-24 | 49.06 | $30.30 | 4742 |
| 2024-10-23 | 49.06 | $30.30 | 3200 |
| 2024-10-22 | 52.14 | $30.61 | 1924 |
| 2024-10-21 | 54.12 | $30.80 | 9039 |
| 2024-10-18 | 59.42 | $31.27 | 3900 |
| 2024-10-17 | 61.36 | $31.43 | 151500 |
| 2024-10-16 | 62.21 | $31.50 | 54807 |
| 2024-10-15 | 59.07 | $31.09 | 4300 |
| 2024-10-14 | 58.99 | $31.08 | 308 |
| 2024-10-11 | 57.59 | $30.90 | 1311 |
| 2024-10-10 | 52.75 | $30.33 | 3004 |
| 2024-10-09 | 54.19 | $30.47 | 8522 |
| 2024-10-08 | 53.50 | $30.39 | 73700 |
| 2024-10-07 | 52.83 | $30.31 | 2503 |
| 2024-10-04 | 56.02 | $30.64 | 14200 |
| 2024-10-03 | 51.92 | $30.15 | 4300 |
| 2024-10-02 | 53.87 | $30.35 | 18400 |
| 2024-10-01 | 54.94 | $30.46 | 1924 |
| 2024-09-30 | 58.69 | $30.83 | 9100 |
| 2024-09-27 | 57.43 | $30.66 | 915 |
| 2024-09-26 | 56.22 | $30.50 | 4540 |
| 2024-09-25 | 54.07 | $30.22 | 7734 |
| 2024-09-24 | 57.94 | $30.62 | 13239 |
| 2024-09-23 | 58.24 | $30.65 | 5943 |
| 2024-09-20 | 58.52 | $30.68 | 2500 |
| 2024-09-19 | 61.28 | $30.97 | 11338 |
| 2024-09-18 | 57.04 | $30.33 | 2400 |
| 2024-09-17 | 56.40 | $30.24 | 1900 |
| 2024-09-16 | 55.06 | $30.05 | 9947 |
| 2024-09-13 | 53.42 | $29.82 | 5500 |
| 2024-09-12 | 47.73 | $29.10 | 3444 |
| 2024-09-11 | 44.51 | $28.74 | 1300 |
| 2024-09-10 | 43.97 | $28.68 | 2847 |
| 2024-09-09 | 44.38 | $28.74 | 1521 |
| 2024-09-06 | 44.13 | $28.71 | 3000 |
| 2024-09-05 | 47.52 | $29.21 | 6317 |
| 2024-09-04 | 49.17 | $29.44 | 5100 |
| 2024-09-03 | 49.74 | $29.52 | 5847 |
| 2024-08-30 | 57.97 | $30.55 | 3700 |
| 2024-08-29 | 56.16 | $30.28 | 400 |
| 2024-08-28 | 55.21 | $30.14 | 1443 |
| 2024-08-27 | 56.71 | $30.32 | 1700 |
| 2024-08-26 | 57.70 | $30.44 | 8135 |
| 2024-08-23 | 58.35 | $30.52 | 8900 |
| 2024-08-22 | 52.62 | $29.61 | 7200 |
| 2024-08-21 | 54.33 | $29.83 | 1900 |
| 2024-08-20 | 51.89 | $29.47 | 1400 |
| 2024-08-19 | 54.11 | $29.76 | 530 |
| 2024-08-16 | 52.65 | $29.54 | 2700 |
| 2024-08-15 | 51.93 | $29.43 | 2911 |
| 2024-08-14 | 47.72 | $28.82 | 8500 |
| 2024-08-13 | 48.04 | $28.87 | 3600 |
| 2024-08-12 | 44.88 | $28.43 | 4900 |
| 2024-08-09 | 46.47 | $28.69 | 1500 |
| 2024-08-08 | 46.47 | $28.69 | 1743 |
| 2024-08-07 | 42.59 | $28.14 | 7017 |
| 2024-08-06 | 45.07 | $28.58 | 7000 |
| 2024-08-05 | 41.93 | $28.15 | 7400 |
| 2024-08-02 | 47.31 | $29.05 | 12600 |
| 2024-08-01 | 55.25 | $30.11 | 12405 |
| 2024-07-31 | 64.01 | $31.02 | 11834 |
| 2024-07-30 | 62.33 | $30.75 | 17205 |
| 2024-07-29 | 62.33 | $30.75 | 19100 |
| 2024-07-26 | 64.65 | $30.98 | 24100 |
| 2024-07-25 | 61.31 | $30.42 | 10426 |
| 2024-07-24 | 59.22 | $30.10 | 7300 |
| 2024-07-23 | 66.48 | $30.78 | 13521 |
| 2024-07-22 | 64.54 | $30.46 | 13100 |
| 2024-07-19 | 60.38 | $29.85 | 4600 |
| 2024-07-18 | 62.67 | $30.05 | 17000 |
| 2024-07-17 | 66.88 | $30.40 | 37232 |
| 2024-07-16 | 71.58 | $30.76 | 23307 |
| 2024-07-15 | 64.87 | $29.73 | 7508 |
| 2024-07-12 | 61.70 | $29.35 | 19247 |
| 2024-07-11 | 59.21 | $29.08 | 1100 |
| 2024-07-10 | 48.67 | $28.18 | 935 |
| 2024-07-09 | 44.42 | $27.90 | 1000 |
| 2024-07-08 | 47.34 | $28.12 | 1921 |
| 2024-07-05 | 45.64 | $28.01 | 6219 |
| 2024-07-03 | 49.06 | $28.26 | 2300 |
| 2024-07-02 | 47.88 | $28.18 | 1700 |
| 2024-07-01 | 48.41 | $28.22 | 9425 |
| 2024-06-28 | 49.33 | $28.29 | 704 |
| 2024-06-27 | 45.55 | $28.02 | 148 |
| 2024-06-26 | 44.53 | $27.95 | 803 |
| 2024-06-25 | 44.64 | $27.96 | 500 |
| 2024-06-24 | 46.44 | $28.12 | 1000 |
| 2024-06-21 | 44.17 | $27.95 | 1312 |
| 2024-06-20 | 43.90 | $27.93 | 812 |
| 2024-06-18 | 45.55 | $28.09 | 100 |
| 2024-06-17 | 45.18 | $28.06 | 1947 |
| 2024-06-14 | 41.97 | $27.80 | — |
| 2024-06-13 | 46.78 | $28.28 | 4218 |
| 2024-06-12 | 49.96 | $28.56 | 100 |
| 2024-06-11 | 44.60 | $28.14 | 810 |
| 2024-06-10 | 45.94 | $28.26 | 713 |
| 2024-06-07 | 46.37 | $28.30 | 502 |
| 2024-06-06 | 49.29 | $28.56 | 1338 |
| 2024-06-05 | 51.54 | $28.75 | 12400 |
| 2024-06-04 | 48.10 | $28.46 | 17718 |
| 2024-06-03 | 53.30 | $28.88 | 100 |
| 2024-05-31 | 54.63 | $28.98 | 100 |
| 2024-05-30 | 52.84 | $28.82 | — |
| 2024-05-29 | 50.02 | $28.58 | 1002 |
| 2024-05-28 | 54.67 | $28.94 | 800 |
| 2024-05-24 | 55.91 | $29.03 | 100 |
| 2024-05-23 | 52.51 | $28.73 | 100 |
| 2024-05-22 | 57.11 | $29.06 | 300 |
| 2024-05-21 | 60.79 | $29.30 | 1200 |
| 2024-05-20 | 60.28 | $29.25 | 900 |
| 2024-05-17 | 59.39 | $29.16 | 100 |
| 2024-05-16 | 60.25 | $29.22 | 100 |
| 2024-05-15 | 63.15 | $29.42 | 100 |
| 2024-05-14 | 60.43 | $29.12 | 1500 |
| 2024-05-13 | 58.09 | $28.88 | 1100 |
| 2024-05-10 | 57.89 | $28.86 | 100 |
| 2024-05-09 | 58.81 | $28.93 | 239 |
| 2024-05-08 | 56.95 | $28.73 | 100 |
| 2024-05-07 | 57.82 | $28.80 | 100 |
| 2024-05-06 | 56.56 | $28.66 | 1009 |
| 2024-05-03 | 54.24 | $28.41 | 1700 |
| 2024-05-02 | 52.31 | $28.21 | 200 |
| 2024-05-01 | 47.45 | $27.75 | 300 |
| 2024-04-30 | 46.67 | $27.68 | 2311 |
| 2024-04-29 | 53.25 | $28.29 | 500 |
| 2024-04-26 | 51.44 | $28.12 | 3200 |
| 2024-04-25 | 49.24 | $27.92 | 800 |
| 2024-04-24 | 50.43 | $28.03 | 400 |
| 2024-04-23 | 50.64 | $28.05 | 2039 |
| 2024-04-22 | 45.17 | $27.55 | 4000 |
| 2024-04-19 | 41.07 | $27.22 | 900 |
| 2024-04-18 | 39.37 | $27.09 | 3200 |
| 2024-04-17 | 40.48 | $27.22 | 1100 |
| 2024-04-16 | 42.67 | $27.47 | 941 |
| 2024-04-15 | 42.93 | $27.50 | 1207 |
| 2024-04-12 | 44.69 | $27.70 | 2114 |
| 2024-04-11 | 48.36 | $28.09 | 1000 |
| 2024-04-10 | 46.98 | $27.96 | 1700 |
| 2024-04-09 | 53.45 | $28.58 | 2000 |
| 2024-04-08 | 54.37 | $28.66 | 100 |
| 2024-04-05 | 53.42 | $28.56 | 3330 |
| 2024-04-04 | 52.28 | $28.44 | 5337 |
| 2024-04-03 | 55.04 | $28.70 | 137818 |
| 2024-04-02 | 53.79 | $28.56 | 548 |
| 2024-04-01 | 58.87 | $29.02 | 700 |
| 2024-03-28 | 62.28 | $29.30 | 38200 |
| 2024-03-27 | 60.25 | $29.04 | 4943 |
| 2024-03-26 | 56.40 | $28.59 | 6200 |
| 2024-03-25 | 57.10 | $28.65 | 4300 |
| 2024-03-22 | 57.55 | $28.69 | 100 |
| 2024-03-21 | 61.62 | $29.04 | 4805 |
| 2024-03-20 | 58.77 | $28.68 | 2300 |
| 2024-03-19 | 54.21 | $28.17 | 22734 |
| 2024-03-18 | 51.29 | $27.88 | 1941 |
| 2024-03-15 | 52.72 | $28.01 | 6507 |
| 2024-03-14 | 51.84 | $27.92 | 2323 |
| 2024-03-13 | 57.38 | $28.41 | 3420 |
| 2024-03-12 | 56.29 | $28.29 | 400 |
| 2024-03-11 | 55.75 | $28.23 | 400 |
| 2024-03-08 | 59.08 | $28.52 | 3100 |
| 2024-03-07 | 60.14 | $28.61 | 600 |
| 2024-03-06 | 58.33 | $28.38 | 112 |
| 2024-03-05 | 58.01 | $28.34 | 436 |
| 2024-03-04 | 61.20 | $28.63 | 100 |
| 2024-03-01 | 61.75 | $28.68 | 1200 |
| 2024-02-29 | 60.67 | $28.52 | 3000 |
| 2024-02-28 | 58.79 | $28.25 | 2911 |
| 2024-02-27 | 61.05 | $28.47 | 100 |
| 2024-02-26 | 59.43 | $28.23 | 1437 |
| 2024-02-23 | 57.70 | $27.98 | 1506 |
| 2024-02-22 | 55.99 | $27.74 | 800 |
| 2024-02-21 | 53.22 | $27.37 | 740 |
| 2024-02-20 | 53.83 | $27.44 | 140 |
| 2024-02-16 | 57.49 | $27.85 | 607 |
| 2024-02-15 | 62.42 | $28.35 | 15540 |
| 2024-02-14 | 57.82 | $27.68 | 143 |
| 2024-02-13 | 52.82 | $27.07 | — |
| 2024-02-12 | 64.47 | $28.05 | 2009 |
| 2024-02-09 | 60.41 | $27.57 | 15600 |
| 2024-02-08 | 57.53 | $27.27 | — |
| 2024-02-07 | 52.48 | $26.81 | 100 |
| 2024-02-06 | 52.74 | $26.83 | — |
| 2024-02-05 | 52.30 | $26.79 | 100 |
| 2024-02-02 | 55.94 | $27.08 | 700 |
| 2024-02-01 | 57.38 | $27.19 | 100 |
| 2024-01-31 | 54.98 | $26.95 | 100 |
| 2024-01-30 | 62.66 | $27.50 | 400 |
| 2024-01-29 | 62.21 | $27.45 | 700 |
| 2024-01-26 | 59.58 | $27.17 | — |
| 2024-01-25 | 58.60 | $27.07 | 1546 |
| 2024-01-24 | 57.33 | $26.94 | 3932 |
| 2024-01-23 | 58.78 | $27.05 | 436 |
| 2024-01-22 | 61.33 | $27.24 | 1611 |
| 2024-01-19 | 56.84 | $26.76 | 1211 |
| 2024-01-18 | 53.40 | $26.44 | 400 |
| 2024-01-17 | 50.85 | $26.22 | 1400 |
| 2024-01-16 | 51.70 | $26.29 | 36400 |
| 2024-01-12 | 54.84 | $26.54 | — |
| 2024-01-11 | 55.35 | $26.58 | 100 |
| 2024-01-10 | 57.11 | $26.72 | 1714 |
| 2024-01-09 | 57.24 | $26.73 | 700 |
| 2024-01-08 | 60.35 | $26.98 | 642 |
| 2024-01-05 | 57.26 | $26.63 | 400 |
| 2024-01-04 | 58.75 | $26.75 | — |
| 2024-01-03 | 58.41 | $26.71 | 332 |
| 2024-01-02 | 65.66 | $27.27 | 1015 |
| 2023-12-29 | 67.08 | $27.37 | 700 |
| 2023-12-28 | 71.62 | $27.68 | 533 |
| 2023-12-27 | 73.14 | $27.78 | 1400 |
| 2023-12-26 | 73.08 | $27.77 | 100 |
| 2023-12-22 | 71.61 | $27.50 | 408 |
| 2023-12-21 | 71.45 | $27.47 | 618 |
| 2023-12-20 | 69.25 | $27.08 | 300 |
| 2023-12-19 | 74.87 | $27.48 | 1400 |
| 2023-12-18 | 71.40 | $26.85 | 444 |
| 2023-12-15 | 71.85 | $26.88 | 607 |
| 2023-12-14 | 72.28 | $26.91 | 100 |
| 2023-12-13 | 68.43 | $26.27 | 100 |
| 2023-12-12 | 63.11 | $25.57 | 5600 |
| 2023-12-11 | 63.69 | $25.61 | 703 |
| 2023-12-08 | 62.96 | $25.52 | — |
| 2023-12-07 | 61.49 | $25.34 | 1628 |
| 2023-12-06 | 59.98 | $25.16 | 703 |
| 2023-12-05 | 61.64 | $25.29 | 100 |
| 2023-12-04 | 65.34 | $25.57 | 100 |
| 2023-12-01 | 63.71 | $25.35 | 101 |
| 2023-11-30 | 57.91 | $24.67 | 500 |
| 2023-11-29 | 56.85 | $24.56 | 1100 |
| 2023-11-28 | 56.09 | $24.48 | — |
| 2023-11-27 | 59.20 | $24.73 | 100 |
| 2023-11-24 | 59.33 | $24.74 | — |
| 2023-11-22 | 58.15 | $24.60 | 1200 |
| 2023-11-21 | 56.88 | $24.45 | 100 |
| 2023-11-20 | 59.04 | $24.64 | 900 |
| 2023-11-17 | 58.24 | $24.54 | 501 |
| 2023-11-16 | 55.56 | $24.21 | 100 |
| 2023-11-15 | 59.29 | $24.55 | 1130 |
| 2023-11-14 | 59.06 | $24.52 | 100 |
| 2023-11-13 | 48.76 | $23.40 | — |
| 2023-11-10 | 48.54 | $23.38 | — |
| 2023-11-09 | 45.19 | $23.08 | — |
| 2023-11-08 | 47.03 | $23.27 | 700 |
| 2023-11-07 | 49.34 | $23.50 | — |
| 2023-11-06 | 51.76 | $23.73 | 100 |
| 2023-11-03 | 54.17 | $23.95 | 100 |
| 2023-11-02 | 48.35 | $23.39 | 200 |
| 2023-11-01 | 43.07 | $22.96 | 800 |
| 2023-10-31 | 39.38 | $22.69 | 508 |
| 2023-10-30 | 37.53 | $22.56 | 2800 |
| 2023-10-27 | 35.81 | $22.44 | — |
| 2023-10-26 | 37.02 | $22.59 | 100 |
| 2023-10-25 | 36.06 | $22.52 | 100 |
| 2023-10-24 | 38.44 | $22.82 | 100 |
| 2023-10-23 | 35.47 | $22.60 | 100 |
| 2023-10-20 | 36.85 | $22.78 | 100 |
| 2023-10-19 | 39.02 | $23.05 | 321 |
| 2023-10-18 | 42.54 | $23.45 | — |
| 2023-10-17 | 47.31 | $23.92 | — |
| 2023-10-16 | 44.15 | $23.67 | 1940 |
| 2023-10-13 | 39.00 | $23.30 | 1000 |
| 2023-10-12 | 41.98 | $23.60 | — |
| 2023-10-11 | 48.29 | $24.14 | 140 |
| 2023-10-10 | 48.42 | $24.15 | 200 |
| 2023-10-09 | 45.10 | $23.91 | — |
| 2023-10-06 | 42.15 | $23.71 | — |
| 2023-10-05 | 39.69 | $23.55 | 1 |
| 2023-10-04 | 39.08 | $23.51 | 100 |
| 2023-10-03 | 37.72 | $23.42 | — |
| 2023-10-02 | 41.85 | $23.84 | — |
| 2023-09-29 | 44.50 | $24.08 | 100 |
| 2023-09-28 | 47.10 | $24.30 | 100 |
| 2023-09-27 | 42.78 | $24.00 | 232 |
| 2023-09-26 | 37.96 | $23.70 | — |
| 2023-09-25 | 40.55 | $23.94 | — |
| 2023-09-22 | 36.97 | $23.73 | 100 |
| 2023-09-21 | 37.48 | $23.78 | 1400 |
| 2023-09-20 | 40.57 | $24.07 | 200 |
| 2023-09-19 | 42.88 | $24.27 | — |
| 2023-09-18 | 43.71 | $24.34 | 100 |
| 2023-09-15 | 44.30 | $24.39 | 100 |
| 2023-09-14 | 49.41 | $24.80 | 1700 |
| 2023-09-13 | 41.95 | $24.32 | 237 |
| 2023-09-12 | 43.48 | $24.44 | 800 |
| 2023-09-11 | 44.76 | $24.54 | 144 |
| 2023-09-08 | 43.98 | $24.49 | — |
| 2023-09-07 | 44.70 | $24.55 | 100 |
| 2023-09-06 | 47.17 | $24.75 | 100 |
| 2023-09-05 | 47.42 | $24.77 | 100 |
| 2023-09-01 | 57.15 | $25.45 | 401 |
| 2023-08-31 | 52.52 | $25.11 | — |
| 2023-08-30 | 52.23 | $25.09 | 205 |
| 2023-08-29 | 50.52 | $24.97 | 100 |
| 2023-08-28 | 44.71 | $24.60 | 110 |
| 2023-08-25 | 41.36 | $24.41 | 100 |
| 2023-08-24 | 40.82 | $24.38 | 100 |
| 2023-08-23 | 44.44 | $24.66 | 100 |
| 2023-08-22 | 40.88 | $24.46 | 400 |
| 2023-08-21 | 41.77 | $24.53 | 24 |
| 2023-08-18 | 42.02 | $24.55 | 100 |
| 2023-08-17 | 40.51 | $24.46 | 100 |
| 2023-08-16 | 44.96 | $24.82 | 1711 |
| 2023-08-15 | 49.09 | $25.11 | — |
| 2023-08-14 | 52.57 | $25.33 | — |
| 2023-08-11 | 52.90 | $25.35 | 200 |
| 2023-08-10 | 53.52 | $25.39 | 100 |
| 2023-08-09 | 55.88 | $25.54 | 100 |
| 2023-08-08 | 60.43 | $25.81 | 100 |
| 2023-08-07 | 62.59 | $25.93 | — |
| 2023-08-04 | 60.11 | $25.71 | 100 |
| 2023-08-03 | 60.81 | $25.75 | — |
| 2023-08-02 | 62.35 | $25.84 | 100 |
| 2023-08-01 | 66.62 | $26.08 | 105 |
| 2023-07-31 | 67.91 | $26.15 | 3801 |
| 2023-07-28 | 66.41 | $25.98 | — |
| 2023-07-27 | 62.92 | $25.62 | 100 |
| 2023-07-26 | 65.81 | $25.78 | — |
| 2023-07-25 | 65.14 | $25.71 | 100 |
| 2023-07-24 | 64.87 | $25.68 | 400 |
| 2023-07-21 | 63.77 | $25.56 | 100 |
| 2023-07-20 | 65.22 | $25.65 | 100 |
| 2023-07-19 | 68.00 | $25.82 | 200 |
| 2023-07-18 | 67.61 | $25.77 | 1500 |
| 2023-07-17 | 64.62 | $25.40 | 100 |
| 2023-07-14 | 62.19 | $25.13 | 400 |
| 2023-07-13 | 64.20 | $25.26 | — |
| 2023-07-12 | 62.61 | $25.08 | 1009 |
| 2023-07-11 | 60.87 | $24.89 | — |
| 2023-07-10 | 58.85 | $24.68 | 1400 |
| 2023-07-07 | 55.75 | $24.38 | 100 |
| 2023-07-06 | 53.42 | $24.17 | 2 |
| 2023-07-05 | 59.05 | $24.57 | 7713 |
| 2023-07-03 | 63.67 | $24.86 | 820 |
| 2023-06-30 | 63.10 | $24.80 | 400 |
| 2023-06-29 | 62.07 | $24.69 | 228 |
| 2023-06-28 | 58.24 | $24.31 | 1203 |
| 2023-06-27 | 57.92 | $24.28 | — |
| 2023-06-26 | 54.74 | $23.99 | — |
| 2023-06-23 | 54.41 | $23.96 | — |
| 2023-06-22 | 58.86 | $24.28 | 245 |
| 2023-06-21 | 60.48 | $24.39 | 100 |
| 2023-06-20 | 59.91 | $24.33 | — |
| 2023-06-16 | 60.32 | $24.36 | 1841 |
| 2023-06-15 | 61.81 | $24.47 | 100 |
| 2023-06-14 | 60.02 | $24.26 | 103 |
| 2023-06-13 | 63.23 | $24.50 | 300 |
| 2023-06-12 | 61.86 | $24.33 | 100 |
| 2023-06-09 | 61.04 | $24.23 | 100 |
| 2023-06-08 | 62.96 | $24.38 | 100 |
| 2023-06-07 | 64.36 | $24.49 | 100 |
| 2023-06-06 | 60.39 | $23.97 | — |
| 2023-06-05 | 54.35 | $23.32 | 300 |
| 2023-06-02 | 58.81 | $23.66 | — |
| 2023-06-01 | 49.43 | $22.85 | 100 |
| 2023-05-31 | 46.12 | $22.62 | 100 |
| 2023-05-30 | 50.19 | $22.92 | — |
| 2023-05-26 | 51.78 | $23.03 | 100 |
| 2023-05-25 | 49.42 | $22.86 | 300 |
| 2023-05-24 | 47.71 | $22.74 | 100 |
| 2023-05-23 | 50.70 | $22.96 | 100 |
| 2023-05-22 | 52.26 | $23.07 | 100 |
| 2023-05-19 | 50.82 | $22.96 | — |
| 2023-05-18 | 52.18 | $23.06 | 306 |
| 2023-05-17 | 49.90 | $22.88 | 3014 |
| 2023-05-16 | 44.29 | $22.48 | 305 |
| 2023-05-15 | 47.04 | $22.70 | — |
| 2023-05-12 | 44.51 | $22.53 | 4200 |
| 2023-05-11 | 45.11 | $22.58 | 108 |
| 2023-05-10 | 46.67 | $22.71 | 100 |
| 2023-05-09 | 45.00 | $22.59 | 407 |
| 2023-05-08 | 46.14 | $22.69 | 106 |
| 2023-05-05 | 46.48 | $22.72 | 100 |
| 2023-05-04 | 39.18 | $22.20 | 100 |
| 2023-05-03 | 42.01 | $22.47 | 100 |
| 2023-05-02 | 42.33 | $22.50 | 1500 |
| 2023-05-01 | 46.39 | $22.86 | 104 |
| 2023-04-28 | 46.25 | $22.85 | — |
| 2023-04-27 | 43.67 | $22.66 | 100 |
| 2023-04-26 | 40.38 | $22.43 | 200 |
| 2023-04-25 | 42.97 | $22.68 | 110 |
| 2023-04-24 | 49.77 | $23.24 | 100 |
| 2023-04-21 | 50.04 | $23.26 | 107 |
| 2023-04-20 | 50.69 | $23.31 | 100 |
| 2023-04-19 | 51.32 | $23.36 | 400 |
| 2023-04-18 | 51.44 | $23.37 | 1028 |
| 2023-04-17 | 51.79 | $23.40 | 513 |
| 2023-04-14 | 49.04 | $23.15 | 108 |
| 2023-04-13 | 49.91 | $23.23 | 400 |
| 2023-04-12 | 47.14 | $22.98 | 101 |
| 2023-04-11 | 48.05 | $23.07 | 3502 |
| 2023-04-10 | 45.96 | $22.88 | 300 |
| 2023-04-06 | 42.85 | $22.61 | 2800 |
| 2023-04-05 | 43.47 | $22.68 | 3702 |
| 2023-04-04 | 44.42 | $22.79 | 700 |
| 2023-04-03 | 48.95 | $23.28 | 33600 |
| 2023-03-31 | 48.34 | $23.22 | 106314 |
| 2023-03-30 | 44.43 | $22.85 | 100 |
| 2023-03-29 | 44.86 | $22.90 | 1100 |
| 2023-03-28 | 43.27 | $22.75 | 100 |
| 2023-03-27 | 43.51 | $22.78 | 200 |
| 2023-03-24 | 40.40 | $22.48 | 400 |
| 2023-03-23 | 39.66 | $22.41 | 200 |
| 2023-03-22 | 40.68 | $22.56 | — |
| 2023-03-21 | 44.31 | $23.06 | 732 |
| 2023-03-20 | 40.26 | $22.66 | 400 |
| 2023-03-17 | 36.54 | $22.32 | 200 |
| 2023-03-16 | 40.49 | $22.88 | 3 |
| 2023-03-15 | 35.65 | $22.47 | 1800 |
| 2023-03-14 | 39.44 | $22.98 | 115 |
| 2023-03-13 | 34.65 | $22.61 | 322 |
| 2023-03-10 | 38.13 | $23.06 | 300 |
| 2023-03-09 | 44.34 | $23.72 | 300 |
| 2023-03-08 | 49.97 | $24.20 | 300 |
| 2023-03-07 | 49.33 | $24.15 | 100 |
| 2023-03-06 | 51.83 | $24.35 | 145 |
| 2023-03-03 | 58.29 | $24.81 | 231 |
| 2023-03-02 | 55.91 | $24.60 | 100 |
| 2023-03-01 | 55.10 | $24.53 | 100 |
| 2023-02-28 | 53.35 | $24.38 | 214 |
| 2023-02-27 | 53.23 | $24.37 | 100 |
| 2023-02-24 | 52.11 | $24.27 | 1307 |
| 2023-02-23 | 53.83 | $24.41 | 100 |
| 2023-02-22 | 51.08 | $24.16 | 440 |
| 2023-02-21 | 50.75 | $24.13 | — |
| 2023-02-17 | 59.95 | $24.84 | 1205 |
| 2023-02-16 | 59.66 | $24.81 | 810 |
| 2023-02-15 | 61.22 | $24.92 | 2700 |
| 2023-02-14 | 59.19 | $24.70 | 6000 |
| 2023-02-13 | 59.32 | $24.71 | 104 |
| 2023-02-10 | 56.81 | $24.44 | 100 |
| 2023-02-09 | 55.95 | $24.35 | 100 |
| 2023-02-08 | 58.67 | $24.57 | 1000 |
| 2023-02-07 | 63.17 | $24.91 | 1617 |
| 2023-02-06 | 61.17 | $24.67 | 2100 |
| 2023-02-03 | 66.15 | $25.02 | 600 |
| 2023-02-02 | 67.49 | $25.11 | — |
| 2023-02-01 | 64.19 | $24.68 | 200 |
| 2023-01-31 | 60.96 | $24.31 | 100 |
| 2023-01-30 | 55.84 | $23.81 | 1634 |
| 2023-01-27 | 59.55 | $24.06 | 400 |
| 2023-01-26 | 59.70 | $24.07 | 100 |
| 2023-01-25 | 58.50 | $23.95 | 219 |
| 2023-01-24 | 57.71 | $23.87 | 100 |
| 2023-01-23 | 57.84 | $23.88 | 602 |
| 2023-01-20 | 56.03 | $23.69 | 800 |
| 2023-01-19 | 52.45 | $23.34 | 100 |
| 2023-01-18 | 54.50 | $23.51 | 510 |
| 2023-01-17 | 58.31 | $23.81 | 1200 |
| 2023-01-13 | 59.09 | $23.87 | 1528 |
| 2023-01-12 | 57.65 | $23.71 | 700 |
| 2023-01-11 | 54.30 | $23.36 | 6900 |
| 2023-01-10 | 51.81 | $23.12 | 8546 |
| 2023-01-09 | 49.87 | $22.94 | 1900 |
| 2023-01-06 | 50.62 | $23.01 | 400 |
| 2023-01-05 | 44.21 | $22.45 | 2800 |
| 2023-01-04 | 46.25 | $22.65 | 56200 |
| 2023-01-03 | 44.43 | $22.50 | 210 |
| 2022-12-30 | 45.50 | $22.61 | 170 |
| 2022-12-29 | 46.47 | $22.71 | 1000 |
| 2022-12-28 | 41.49 | $22.29 | 200 |
| 2022-12-27 | 45.62 | $22.72 | 600 |
| 2022-12-23 | 46.13 | $22.77 | 200 |
| 2022-12-22 | 46.23 | $22.78 | 344 |
| 2022-12-21 | 48.88 | $23.05 | 400 |
| 2022-12-20 | 44.26 | $22.64 | 343 |
| 2022-12-19 | 42.45 | $22.49 | 107 |
| 2022-12-16 | 44.27 | $22.69 | 201 |
| 2022-12-15 | 45.67 | $22.84 | 100 |
| 2022-12-14 | 51.07 | $23.37 | 125 |
| 2022-12-13 | 52.28 | $23.48 | 100 |
| 2022-12-12 | 51.69 | $23.42 | 1700 |
| 2022-12-09 | 49.06 | $23.16 | 100 |
| 2022-12-08 | 51.84 | $23.43 | 100 |
| 2022-12-07 | 51.26 | $23.37 | 231 |
| 2022-12-06 | 51.07 | $23.35 | 100 |
| 2022-12-05 | 52.81 | $23.53 | 204 |
| 2022-12-02 | 60.52 | $24.24 | 509 |
| 2022-12-01 | 59.82 | $24.15 | 5500 |
| 2022-11-30 | 60.85 | $24.24 | 300 |
| 2022-11-29 | 57.17 | $23.77 | 400 |
| 2022-11-28 | 55.92 | $23.62 | 400 |
| 2022-11-25 | 60.28 | $24.01 | 122 |
| 2022-11-23 | 59.52 | $23.91 | 333 |
| 2022-11-22 | 59.96 | $23.95 | 218 |
| 2022-11-21 | 57.16 | $23.58 | 100 |
| 2022-11-18 | 57.27 | $23.59 | 100 |
| 2022-11-17 | 55.60 | $23.37 | 448 |
| 2022-11-16 | 56.07 | $23.42 | 342 |
| 2022-11-15 | 59.83 | $23.81 | 100 |
| 2022-11-14 | 57.69 | $23.50 | 500 |
| 2022-11-11 | 59.14 | $23.65 | 301 |
| 2022-11-10 | 59.33 | $23.67 | 100 |
| 2022-11-09 | 50.91 | $22.54 | 100 |
| 2022-11-08 | 55.87 | $23.05 | 500 |
| 2022-11-07 | 55.97 | $23.06 | 100 |
| 2022-11-04 | 53.82 | $22.79 | 137 |
| 2022-11-03 | 51.39 | $22.50 | 8048 |
| 2022-11-02 | 52.85 | $22.66 | 532 |
| 2022-11-01 | 59.89 | $23.36 | 5900 |
| 2022-10-31 | 59.31 | $23.28 | 419 |
| 2022-10-28 | 59.72 | $23.32 | 200 |
| 2022-10-27 | 56.29 | $22.85 | 10600 |
| 2022-10-26 | 56.68 | $22.89 | 200 |
| 2022-10-25 | 55.89 | $22.78 | 100 |
| 2022-10-24 | 52.40 | $22.32 | 1500 |
| 2022-10-21 | 50.88 | $22.13 | 100 |
| 2022-10-20 | 46.32 | $21.60 | — |
| 2022-10-19 | 48.00 | $21.81 | 300 |
| 2022-10-18 | 50.39 | $22.10 | 300 |
| 2022-10-17 | 48.45 | $21.87 | 3500 |
| 2022-10-14 | 43.14 | $21.29 | 100 |
| 2022-10-13 | 47.56 | $21.84 | 2400 |
| 2022-10-12 | 41.91 | $21.29 | 1200 |
| 2022-10-11 | 42.31 | $21.34 | 9405 |
| 2022-10-10 | 42.69 | $21.39 | 700 |
| 2022-10-07 | 42.49 | $21.37 | 13700 |
| 2022-10-06 | 46.50 | $21.90 | 1142 |
| 2022-10-05 | 47.14 | $21.98 | 5303 |
| 2022-10-04 | 47.84 | $22.07 | 13626 |
| 2022-10-03 | 41.50 | $21.38 | 75202 |
| 2022-09-30 | 35.21 | $20.80 | 105 |
| 2022-09-29 | 35.58 | $20.86 | 213 |
| 2022-09-28 | 38.03 | $21.24 | 134 |
| 2022-09-27 | 30.37 | $20.60 | 100 |
| 2022-09-26 | 29.60 | $20.54 | 800 |
| 2022-09-23 | 31.02 | $20.80 | 129 |
| 2022-09-22 | 34.67 | $21.40 | 100 |
| 2022-09-21 | 37.61 | $21.82 | 100 |
| 2022-09-20 | 39.34 | $22.05 | — |
| 2022-09-19 | 41.31 | $22.30 | 1900 |
| 2022-09-16 | 38.63 | $22.07 | 149 |
| 2022-09-15 | 40.22 | $22.28 | 100 |
| 2022-09-14 | 41.70 | $22.47 | 100 |
| 2022-09-13 | 41.86 | $22.49 | — |
| 2022-09-12 | 48.70 | $23.29 | 119 |
| 2022-09-09 | 46.08 | $23.04 | 448 |
| 2022-09-08 | 41.55 | $22.64 | 100 |
| 2022-09-07 | 40.84 | $22.58 | — |
| 2022-09-06 | 37.61 | $22.31 | 100 |
| 2022-09-02 | 39.19 | $22.52 | 11300 |
| 2022-09-01 | 40.50 | $22.69 | 342 |
| 2022-08-31 | 42.57 | $22.95 | 124 |
| 2022-08-30 | 43.97 | $23.12 | 200 |
| 2022-08-29 | 48.30 | $23.61 | 100 |
| 2022-08-26 | 50.32 | $23.82 | 110 |
| 2022-08-25 | 57.74 | $24.50 | 100 |
| 2022-08-24 | 54.35 | $24.14 | 102 |
| 2022-08-23 | 54.35 | $24.14 | 100 |
| 2022-08-22 | 54.07 | $24.11 | 410 |
| 2022-08-19 | 59.19 | $24.56 | 200 |
| 2022-08-18 | 63.09 | $24.87 | — |
| 2022-08-17 | 60.79 | $24.58 | 316 |
| 2022-08-16 | 64.62 | $24.87 | 1600 |
| 2022-08-15 | 64.02 | $24.79 | 100 |
| 2022-08-12 | 63.81 | $24.76 | 300 |
| 2022-08-11 | 61.23 | $24.41 | 100 |
| 2022-08-10 | 59.75 | $24.22 | 108 |
| 2022-08-09 | 54.54 | $23.62 | — |
| 2022-08-08 | 59.81 | $24.05 | 100 |
| 2022-08-05 | 58.48 | $23.90 | 100 |
| 2022-08-04 | 57.41 | $23.78 | 100 |
| 2022-08-03 | 59.85 | $23.98 | 100 |
| 2022-08-02 | 58.85 | $23.86 | 100 |
| 2022-08-01 | 61.39 | $24.07 | 100 |
| 2022-07-29 | 61.39 | $24.07 | 102 |
| 2022-07-28 | 59.83 | $23.86 | — |
| 2022-07-27 | 58.22 | $23.65 | 205 |
| 2022-07-26 | 54.52 | $23.20 | 200 |
| 2022-07-25 | 54.62 | $23.21 | 100 |
| 2022-07-22 | 52.77 | $22.99 | 200 |
| 2022-07-21 | 55.10 | $23.23 | — |
| 2022-07-20 | 54.86 | $23.20 | 200 |
| 2022-07-19 | 52.90 | $22.95 | — |
| 2022-07-18 | 46.13 | $22.19 | — |
| 2022-07-15 | 46.22 | $22.20 | 611 |
| 2022-07-14 | 42.06 | $21.78 | 400 |
| 2022-07-13 | 43.42 | $21.96 | 400 |
| 2022-07-12 | 43.13 | $21.93 | 1100 |
| 2022-07-11 | 43.49 | $21.98 | 100 |
| 2022-07-08 | 45.19 | $22.22 | 106 |
| 2022-07-07 | 44.85 | $22.18 | 100 |
| 2022-07-06 | 40.63 | $21.70 | 203 |
| 2022-07-05 | 41.38 | $21.82 | 205 |
| 2022-07-01 | 42.18 | $21.95 | 100 |
| 2022-06-30 | 40.23 | $21.72 | 3126 |
| 2022-06-29 | 41.15 | $21.88 | 7500 |
| 2022-06-28 | 42.59 | $22.13 | 107 |
| 2022-06-27 | 44.55 | $22.46 | 100 |
| 2022-06-24 | 42.18 | $22.15 | 700 |
| 2022-06-23 | 37.77 | $21.61 | 100 |
| 2022-06-22 | 37.82 | $21.62 | 103 |
| 2022-06-21 | 38.61 | $21.78 | 400 |
| 2022-06-17 | 35.83 | $21.43 | 116 |
| 2022-06-16 | 35.04 | $21.33 | 100 |
| 2022-06-15 | 40.54 | $22.48 | 113 |
| 2022-06-14 | 38.79 | $22.26 | 228 |
| 2022-06-13 | 38.40 | $22.21 | 1100 |
| 2022-06-10 | 44.32 | $23.31 | 300 |
| 2022-06-09 | 47.75 | $23.85 | 200 |
| 2022-06-08 | 51.84 | $24.43 | 100 |
| 2022-06-07 | 56.27 | $24.99 | — |
| 2022-06-06 | 53.86 | $24.63 | — |
| 2022-06-03 | 52.62 | $24.45 | 100 |
| 2022-06-02 | 53.77 | $24.60 | 100 |
| 2022-06-01 | 50.72 | $24.15 | 100 |
| 2022-05-31 | 50.86 | $24.17 | 1641 |
| 2022-05-27 | 52.75 | $24.44 | 109 |
| 2022-05-26 | 49.23 | $23.91 | 200 |
| 2022-05-25 | 45.92 | $23.45 | 100 |
| 2022-05-24 | 41.41 | $22.88 | 5200 |
| 2022-05-23 | 43.27 | $23.19 | 102 |
| 2022-05-20 | 41.33 | $22.95 | 132 |
| 2022-05-19 | 42.02 | $23.07 | — |
| 2022-05-18 | 41.63 | $23.02 | — |
| 2022-05-17 | 46.98 | $23.93 | 522 |
| 2022-05-16 | 41.83 | $23.27 | 100 |
| 2022-05-13 | 41.95 | $23.29 | 135 |
| 2022-05-12 | 37.36 | $22.74 | 112 |
| 2022-05-11 | 35.52 | $22.53 | 1000 |
| 2022-05-10 | 37.47 | $22.92 | 1500 |
| 2022-05-09 | 37.67 | $22.96 | 1200 |
| 2022-05-06 | 41.48 | $23.68 | 300 |
| 2022-05-05 | 43.28 | $23.99 | — |
| 2022-05-04 | 49.06 | $24.88 | 106 |
| 2022-05-03 | 44.21 | $24.27 | 2206 |
| 2022-05-02 | 41.06 | $23.91 | 106 |
| 2022-04-29 | 38.87 | $23.67 | 100 |
| 2022-04-28 | 43.04 | $24.33 | — |
| 2022-04-27 | 38.89 | $23.89 | 500 |
| 2022-04-26 | 39.13 | $23.93 | 100 |
| 2022-04-25 | 43.45 | $24.59 | 727 |
| 2022-04-22 | 42.63 | $24.50 | — |
| 2022-04-21 | 48.15 | $25.25 | 100 |
| 2022-04-20 | 53.32 | $25.84 | 100 |
| 2022-04-19 | 51.30 | $25.60 | 632 |
| 2022-04-18 | 46.64 | $25.09 | 200 |
| 2022-04-14 | 47.15 | $25.15 | 132 |
| 2022-04-13 | 48.82 | $25.35 | 100 |
| 2022-04-12 | 44.72 | $24.91 | 114 |
| 2022-04-11 | 42.65 | $24.70 | 100 |
| 2022-04-08 | 44.07 | $24.89 | 100 |
| 2022-04-07 | 44.44 | $24.94 | — |
| 2022-04-06 | 43.63 | $24.85 | 113 |
| 2022-04-05 | 45.82 | $25.16 | 100 |
| 2022-04-04 | 50.06 | $25.71 | 900 |
| 2022-04-01 | 51.45 | $25.88 | 903 |
| 2022-03-31 | 49.73 | $25.66 | 308 |
| 2022-03-30 | 52.90 | $26.05 | 101 |
| 2022-03-29 | 57.15 | $26.53 | 100 |
| 2022-03-28 | 52.96 | $25.97 | 100 |
| 2022-03-25 | 53.85 | $26.07 | 113 |
| 2022-03-24 | 53.25 | $25.99 | 100 |
| 2022-03-23 | 51.91 | $25.81 | 1933 |
| 2022-03-22 | 55.78 | $26.27 | 100 |
| 2022-03-21 | 55.09 | $26.17 | 200 |
| 2022-03-18 | 56.52 | $26.34 | 300 |
| 2022-03-17 | 55.09 | $26.12 | — |
| 2022-03-16 | 52.60 | $25.75 | 100 |
| 2022-03-15 | 47.52 | $25.07 | — |
| 2022-03-14 | 44.53 | $24.71 | 15900 |
| 2022-03-11 | 46.78 | $25.03 | 209 |
| 2022-03-10 | 48.60 | $25.28 | 600 |
| 2022-03-09 | 48.22 | $25.23 | 1000 |
| 2022-03-08 | 44.10 | $24.71 | 100 |
| 2022-03-07 | 44.16 | $24.72 | 2832 |
| 2022-03-04 | 48.82 | $25.41 | 104 |
| 2022-03-03 | 51.12 | $25.72 | 108 |
| 2022-03-02 | 52.41 | $25.89 | 100 |
| 2022-03-01 | 46.88 | $25.15 | — |
| 2022-02-28 | 50.01 | $25.57 | — |
| 2022-02-25 | 49.09 | $25.45 | 702 |
| 2022-02-24 | 43.82 | $24.81 | 1227 |
| 2022-02-23 | 38.64 | $24.26 | 300 |
| 2022-02-22 | 41.63 | $24.71 | 313 |
| 2022-02-18 | 43.92 | $25.03 | 402 |
| 2022-02-17 | 45.02 | $25.18 | 900 |
| 2022-02-16 | 49.77 | $25.78 | 1217 |
| 2022-02-15 | 49.43 | $25.74 | 100 |
| 2022-02-14 | 43.87 | $25.12 | — |
| 2022-02-11 | 44.86 | $25.25 | 201 |
| 2022-02-10 | 45.83 | $25.38 | 2400 |
| 2022-02-09 | 48.69 | $25.75 | 404 |
| 2022-02-08 | 45.73 | $25.41 | 535 |
| 2022-02-07 | 40.56 | $24.87 | — |
| 2022-02-04 | 40.16 | $24.83 | 103 |
| 2022-02-03 | 40.07 | $24.82 | 1002 |
| 2022-02-02 | 42.67 | $25.22 | 2700 |
| 2022-02-01 | 43.20 | $25.30 | 300 |
| 2022-01-31 | 40.28 | $24.97 | 100 |
| 2022-01-28 | 33.80 | $24.31 | 100 |
| 2022-01-27 | 29.63 | $23.93 | 100 |
| 2022-01-26 | 31.67 | $24.34 | 111 |
| 2022-01-25 | 33.67 | $24.71 | 100 |
| 2022-01-24 | 35.87 | $25.09 | 723 |
| 2022-01-21 | 29.78 | $24.56 | 400 |
| 2022-01-20 | 31.50 | $24.88 | 602 |
| 2022-01-19 | 34.70 | $25.42 | 1504 |
| 2022-01-18 | 37.75 | $25.87 | 100 |
| 2022-01-14 | 43.73 | $26.61 | 300 |
| 2022-01-13 | 44.18 | $26.66 | 241 |
| 2022-01-12 | 45.52 | $26.81 | 300 |
| 2022-01-11 | 46.68 | $26.94 | 510 |
| 2022-01-10 | 44.51 | $26.73 | 136 |
| 2022-01-07 | 45.60 | $26.86 | 2949 |
| 2022-01-06 | 48.47 | $27.19 | 400 |
| 2022-01-05 | 47.80 | $27.12 | 120 |
| 2022-01-04 | 55.89 | $27.95 | 133 |
| 2022-01-03 | 55.37 | $27.89 | 3500 |
| 2021-12-31 | 54.35 | $27.77 | 126 |
| 2021-12-30 | 54.18 | $27.75 | 100 |
| 2021-12-29 | 54.84 | $27.82 | 300 |
| 2021-12-28 | 53.46 | $27.64 | 733 |
| 2021-12-27 | 54.79 | $27.79 | — |
| 2021-12-23 | 51.25 | $27.33 | — |
| 2021-12-22 | 50.44 | $27.23 | 332 |
| 2021-12-21 | 47.75 | $26.90 | 200 |
| 2021-12-20 | 41.22 | $26.19 | 1500 |
| 2021-12-17 | 44.10 | $26.58 | 113 |
| 2021-12-16 | 43.13 | $26.48 | 2400 |
| 2021-12-15 | 46.90 | $26.97 | 5327 |
| 2021-12-14 | 41.76 | $26.45 | — |
| 2021-12-13 | 43.45 | $26.67 | 646 |
| 2021-12-10 | 46.72 | $27.07 | 200 |
| 2021-12-09 | 46.97 | $27.10 | 401 |
| 2021-12-08 | 50.69 | $27.53 | 300 |
| 2021-12-07 | 49.00 | $27.34 | — |
| 2021-12-06 | 44.20 | $26.84 | — |
| 2021-12-03 | 39.33 | $26.39 | — |
| 2021-12-02 | 43.24 | $26.88 | — |
| 2021-12-01 | 35.68 | $26.27 | 300 |
| 2021-11-30 | 39.53 | $26.74 | 1212 |
| 2021-11-29 | 44.48 | $27.25 | 100 |
| 2021-11-26 | 45.01 | $27.30 | 310 |
| 2021-11-24 | 58.03 | $28.30 | — |
| 2021-11-23 | 59.16 | $28.37 | 940 |
| 2021-11-22 | 59.96 | $28.42 | — |
| 2021-11-19 | 59.55 | $28.38 | 130 |
| 2021-11-18 | 62.95 | $28.60 | 100 |
| 2021-11-17 | 64.22 | $28.68 | 300 |
| 2021-11-16 | 67.97 | $28.91 | 101 |
| 2021-11-15 | 67.01 | $28.79 | 2204 |
| 2021-11-12 | 67.65 | $28.83 | 311 |
| 2021-11-11 | 67.21 | $28.77 | 500 |
| 2021-11-10 | 64.83 | $28.46 | 301 |
| 2021-11-09 | 70.62 | $28.83 | 645 |
| 2021-11-08 | 70.62 | $28.83 | 3700 |
| 2021-11-05 | 70.49 | $28.81 | 16029 |
| 2021-11-04 | 68.11 | $28.45 | 100 |
| 2021-11-03 | 67.70 | $28.39 | 5100 |
| 2021-11-02 | 62.36 | $27.70 | 1131 |
| 2021-11-01 | 62.65 | $27.72 | 100 |
| 2021-10-29 | 56.41 | $27.06 | — |
| 2021-10-28 | 55.66 | $26.99 | 103 |
| 2021-10-27 | 50.10 | $26.51 | 502 |
| 2021-10-26 | 58.36 | $27.08 | 600 |
| 2021-10-25 | 61.76 | $27.28 | 1200 |
| 2021-10-22 | 59.04 | $27.04 | — |
| 2021-10-21 | 59.21 | $27.05 | — |
| 2021-10-20 | 57.85 | $26.93 | 800 |
| 2021-10-19 | 56.12 | $26.78 | 100 |
| 2021-10-18 | 55.66 | $26.74 | 600 |
| 2021-10-15 | 54.52 | $26.64 | 100 |
| 2021-10-14 | 54.52 | $26.64 | — |
| 2021-10-13 | 51.38 | $26.36 | 100 |
| 2021-10-12 | 51.03 | $26.33 | 4930 |
| 2021-10-11 | 50.13 | $26.25 | 200 |
| 2021-10-08 | 51.82 | $26.40 | — |
| 2021-10-07 | 54.25 | $26.61 | 935 |
| 2021-10-06 | 49.78 | $26.19 | 100 |
| 2021-10-05 | 51.02 | $26.30 | 1000 |
| 2021-10-04 | 48.70 | $26.09 | 100 |
| 2021-10-01 | 50.65 | $26.27 | 634 |
| 2021-09-30 | 46.21 | $25.88 | 600 |
| 2021-09-29 | 49.12 | $26.15 | — |
| 2021-09-28 | 49.45 | $26.18 | 334 |
| 2021-09-27 | 55.97 | $26.73 | 329 |
| 2021-09-24 | 52.27 | $26.39 | 1200 |
| 2021-09-23 | 52.89 | $26.44 | 633 |
| 2021-09-22 | 48.48 | $26.06 | 100 |
| 2021-09-21 | 43.58 | $25.69 | 2213 |
| 2021-09-20 | 42.75 | $25.63 | 1844 |
| 2021-09-17 | 49.63 | $26.22 | — |
| 2021-09-16 | 49.37 | $26.20 | 600 |
| 2021-09-15 | 49.61 | $26.22 | 600 |
| 2021-09-14 | 45.63 | $25.91 | — |
| 2021-09-13 | 48.95 | $26.19 | 600 |
| 2021-09-10 | 48.70 | $26.17 | 1800 |
| 2021-09-09 | 51.62 | $26.41 | 100 |
| 2021-09-08 | 51.50 | $26.40 | 100 |
| 2021-09-07 | 54.07 | $26.61 | 200 |
| 2021-09-03 | 57.30 | $26.86 | 137 |
| 2021-09-02 | 58.63 | $26.96 | 700 |
| 2021-09-01 | 57.51 | $26.84 | 1836 |
| 2021-08-31 | 56.19 | $26.70 | 600 |
| 2021-08-30 | 56.30 | $26.71 | 1200 |
| 2021-08-27 | 57.11 | $26.78 | 111 |
| 2021-08-26 | 50.72 | $26.11 | 1937 |
| 2021-08-25 | 53.66 | $26.37 | 100 |
| 2021-08-24 | 52.03 | $26.21 | 600 |
| 2021-08-23 | 50.16 | $26.03 | 6500 |
| 2021-08-20 | 46.17 | $25.67 | 1700 |
| 2021-08-19 | 41.19 | $25.27 | 1700 |
| 2021-08-18 | 44.51 | $25.61 | 1800 |
| 2021-08-17 | 46.50 | $25.80 | 400 |
| 2021-08-16 | 50.70 | $26.17 | 600 |
| 2021-08-13 | 52.15 | $26.29 | 301 |
| 2021-08-12 | 55.68 | $26.57 | 2700 |
| 2021-08-11 | 55.81 | $26.58 | 1900 |
| 2021-08-10 | 54.10 | $26.41 | 647 |
| 2021-08-09 | 52.78 | $26.28 | 3100 |
| 2021-08-06 | 53.34 | $26.33 | 800 |
| 2021-08-05 | 51.37 | $26.13 | 800 |
| 2021-08-04 | 48.37 | $25.84 | — |
| 2021-08-03 | 50.84 | $26.08 | — |
| 2021-08-02 | 48.44 | $25.85 | 800 |
| 2021-07-30 | 49.44 | $25.95 | 416 |
| 2021-07-29 | 50.52 | $26.06 | 100 |
| 2021-07-28 | 47.65 | $25.77 | 100 |
| 2021-07-27 | 44.48 | $25.47 | 100 |
| 2021-07-26 | 46.53 | $25.70 | 100 |
| 2021-07-23 | 46.53 | $25.70 | 104 |
| 2021-07-22 | 44.10 | $25.46 | — |
| 2021-07-21 | 46.88 | $25.79 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.90
2026-07-17
Close Price
$39.99
Vol: 7300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -61.90 | $39.99 | 7300 |
| 2026-07-16 | -50.00 | $40.00 | 7117 |
| 2026-07-15 | -47.29 | $40.07 | 15018 |
| 2026-07-14 | -46.90 | $40.08 | 4700 |
| 2026-07-13 | -51.16 | $39.97 | 4809 |
| 2026-07-10 | -33.12 | $40.27 | 7640 |
| 2026-07-09 | -25.43 | $40.40 | 13200 |
| 2026-07-08 | -39.35 | $39.72 | 17916 |
| 2026-07-07 | -34.09 | $39.93 | 8004 |
| 2026-07-06 | -23.06 | $40.37 | 4806 |
| 2026-07-02 | -27.57 | $40.19 | 15327 |
| 2026-07-01 | -10.28 | $40.88 | 12949 |
| 2026-06-30 | -1.55 | $41.10 | 31430 |
| 2026-06-29 | 0.00 | $40.70 | 19626 |
| 2026-06-26 | -1.27 | $40.40 | 19409 |
| 2026-06-25 | -11.94 | $40.03 | 29400 |
| 2026-06-24 | -12.98 | $39.78 | 60200 |
| 2026-06-23 | -14.61 | $39.58 | 8900 |
| 2026-06-22 | -5.99 | $39.81 | 10710 |
| 2026-06-18 | -17.04 | $39.44 | 14013 |
| 2026-06-17 | -39.87 | $38.73 | 8804 |
| 2026-06-16 | -23.65 | $39.05 | 4023 |
| 2026-06-15 | -16.20 | $39.34 | 10242 |
| 2026-06-12 | -5.17 | $39.38 | 13802 |
| 2026-06-11 | -0.35 | $38.96 | 16530 |
| 2026-06-10 | -32.28 | $37.80 | 17400 |
| 2026-06-09 | -21.26 | $38.08 | 18938 |
| 2026-06-08 | -33.07 | $37.78 | 13322 |
| 2026-06-05 | -46.46 | $37.44 | 8000 |
| 2026-06-04 | -5.51 | $38.48 | 13500 |
| 2026-06-03 | -25.20 | $37.98 | 5000 |
| 2026-06-02 | -10.24 | $38.36 | 11315 |
| 2026-06-01 | -25.98 | $37.96 | 27600 |
| 2026-05-29 | -30.32 | $37.85 | 32838 |
| 2026-05-28 | -12.20 | $38.31 | 23625 |
| 2026-05-27 | -6.72 | $38.44 | 13911 |
| 2026-05-26 | 0.00 | $38.55 | 14300 |
| 2026-05-22 | -16.59 | $37.80 | 10500 |
| 2026-05-21 | -30.04 | $37.50 | 20303 |
| 2026-05-20 | -40.36 | $37.27 | 22000 |
| 2026-05-19 | -82.51 | $36.33 | 7600 |
| 2026-05-18 | -68.61 | $36.64 | 10100 |
| 2026-05-15 | -64.57 | $36.73 | 7115 |
| 2026-05-14 | -28.13 | $37.54 | 17500 |
| 2026-05-13 | -26.12 | $37.41 | 10100 |
| 2026-05-12 | -24.06 | $37.47 | 5600 |
| 2026-05-11 | -12.71 | $37.80 | 13533 |
| 2026-05-08 | -11.05 | $37.70 | 13300 |
| 2026-05-07 | -21.01 | $37.33 | 13700 |
| 2026-05-06 | -4.79 | $37.90 | 14025 |
| 2026-05-05 | -0.63 | $37.50 | 18241 |
| 2026-05-04 | -15.93 | $36.77 | 18500 |
| 2026-05-01 | -8.20 | $37.10 | 6745 |
| 2026-04-30 | -0.70 | $36.90 | 15410 |
| 2026-04-29 | -16.23 | $36.14 | 13830 |
| 2026-04-28 | -10.09 | $36.36 | 13447 |
| 2026-04-27 | -2.94 | $36.67 | 15900 |
| 2026-04-24 | -3.13 | $36.66 | 55100 |
| 2026-04-23 | -9.78 | $36.32 | 27300 |
| 2026-04-22 | -8.41 | $36.39 | 16800 |
| 2026-04-21 | -13.50 | $36.13 | 8448 |
| 2026-04-20 | -1.68 | $36.38 | 10215 |
| 2026-04-17 | -4.90 | $36.17 | 5300 |
| 2026-04-16 | -4.18 | $35.38 | 8800 |
| 2026-04-15 | -4.18 | $35.38 | 10500 |
| 2026-04-14 | -3.39 | $35.41 | 6147 |
| 2026-04-13 | -0.90 | $35.03 | 4700 |
| 2026-04-10 | -9.24 | $34.56 | 5900 |
| 2026-04-09 | -3.18 | $34.75 | 34925 |
| 2026-04-08 | -6.35 | $34.51 | 7700 |
| 2026-04-07 | -13.11 | $33.50 | 7900 |
| 2026-04-06 | -15.53 | $33.45 | 6913 |
| 2026-04-02 | -20.39 | $33.35 | 18100 |
| 2026-04-01 | -44.91 | $33.17 | 38600 |
| 2026-03-31 | -62.54 | $32.86 | 22737 |
| 2026-03-30 | -95.77 | $31.84 | 15600 |
| 2026-03-27 | -85.76 | $32.31 | 29200 |
| 2026-03-26 | -69.58 | $32.81 | 15600 |
| 2026-03-25 | -51.33 | $33.52 | 8500 |
| 2026-03-24 | -61.36 | $33.18 | 16001 |
| 2026-03-23 | -70.50 | $32.87 | 17541 |
| 2026-03-20 | -95.28 | $32.03 | 83733 |
| 2026-03-19 | -80.72 | $32.79 | 9700 |
| 2026-03-18 | -88.89 | $32.54 | 12000 |
| 2026-03-17 | -75.49 | $32.95 | 18336 |
| 2026-03-16 | -83.01 | $32.72 | 13848 |
| 2026-03-13 | -96.08 | $32.32 | 53300 |
| 2026-03-12 | -92.11 | $32.46 | 8119 |
| 2026-03-11 | -68.71 | $33.19 | 14700 |
| 2026-03-10 | -65.16 | $33.30 | 5200 |
| 2026-03-09 | -62.26 | $33.39 | 25148 |
| 2026-03-06 | -95.76 | $33.06 | 3700 |
| 2026-03-05 | -77.42 | $33.88 | 7339 |
| 2026-03-04 | -34.95 | $34.67 | 10300 |
| 2026-03-03 | -56.45 | $34.27 | 42500 |
| 2026-03-02 | -27.94 | $34.94 | 10700 |
| 2026-02-27 | -53.68 | $34.59 | 58300 |
| 2026-02-26 | -5.15 | $35.25 | 15712 |
| 2026-02-25 | -21.32 | $35.03 | 22617 |
| 2026-02-24 | -47.79 | $34.67 | 13743 |
| 2026-02-23 | -77.21 | $34.27 | 35341 |
| 2026-02-20 | -30.15 | $34.91 | 5140 |
| 2026-02-19 | -31.62 | $34.89 | 4400 |
| 2026-02-18 | -34.56 | $34.85 | 8105 |
| 2026-02-17 | -43.38 | $34.73 | 16904 |
| 2026-02-13 | -44.85 | $34.71 | 19818 |
| 2026-02-12 | -77.21 | $34.27 | 9401 |
| 2026-02-11 | -27.21 | $34.95 | 11200 |
| 2026-02-10 | -19.85 | $35.05 | 13400 |
| 2026-02-09 | -16.91 | $35.09 | 13600 |
| 2026-02-06 | -16.91 | $35.09 | 13600 |
| 2026-02-05 | -83.87 | $34.02 | 46700 |
| 2026-02-04 | -56.42 | $34.31 | 37905 |
| 2026-02-03 | -33.33 | $34.68 | 15917 |
| 2026-02-02 | -22.28 | $34.87 | 26900 |
| 2026-01-30 | -38.76 | $34.32 | 21028 |
| 2026-01-29 | -26.74 | $34.63 | 24100 |
| 2026-01-28 | -33.33 | $34.46 | 96700 |
| 2026-01-27 | -29.46 | $34.56 | 15400 |
| 2026-01-26 | -24.81 | $34.68 | 7522 |
| 2026-01-23 | -27.91 | $34.60 | 13800 |
| 2026-01-22 | -7.36 | $35.13 | 11117 |
| 2026-01-21 | -3.52 | $34.93 | 9500 |
| 2026-01-20 | -26.70 | $34.25 | 4300 |
| 2026-01-16 | -13.59 | $34.52 | 9627 |
| 2026-01-15 | -6.31 | $34.67 | 7302 |
| 2026-01-14 | -5.73 | $34.22 | 19313 |
| 2026-01-13 | -8.28 | $34.18 | 7745 |
| 2026-01-12 | -1.94 | $34.26 | 9900 |
| 2026-01-09 | -9.15 | $34.13 | 54300 |
| 2026-01-08 | -13.97 | $33.91 | 3616 |
| 2026-01-07 | -24.26 | $33.77 | 16026 |
| 2026-01-06 | -18.38 | $33.85 | 36138 |
| 2026-01-05 | -44.12 | $33.50 | 17833 |
| 2026-01-02 | -83.09 | $32.97 | 35000 |
| 2025-12-31 | -100.00 | $32.88 | 2400 |
| 2025-12-30 | -60.84 | $33.23 | 3600 |
| 2025-12-29 | -44.22 | $33.45 | 13600 |
| 2025-12-26 | -30.61 | $33.65 | 12700 |
| 2025-12-24 | -26.53 | $33.71 | 6000 |
| 2025-12-23 | -30.06 | $33.61 | 7800 |
| 2025-12-22 | -13.66 | $33.79 | 4505 |
| 2025-12-19 | -17.26 | $33.57 | 3126 |
| 2025-12-18 | -22.62 | $33.34 | 10835 |
| 2025-12-17 | -30.95 | $33.06 | 7822 |
| 2025-12-16 | -23.21 | $33.32 | 4400 |
| 2025-12-15 | -19.35 | $33.45 | 7300 |
| 2025-12-12 | -15.77 | $33.57 | 3700 |
| 2025-12-11 | -1.22 | $33.98 | 3335 |
| 2025-12-10 | -6.75 | $33.64 | 3800 |
| 2025-12-09 | -5.12 | $33.15 | 395400 |
| 2025-12-08 | -11.81 | $32.98 | 5913 |
| 2025-12-05 | -8.27 | $33.07 | 2700 |
| 2025-12-04 | -6.69 | $33.11 | 6300 |
| 2025-12-03 | -4.51 | $33.07 | 5932 |
| 2025-12-02 | -19.26 | $32.71 | 153518 |
| 2025-12-01 | -20.08 | $32.69 | 10100 |
| 2025-11-28 | -9.02 | $32.96 | 3700 |
| 2025-11-26 | -9.43 | $32.95 | 16241 |
| 2025-11-25 | -3.81 | $32.76 | 13306 |
| 2025-11-24 | -32.50 | $32.09 | 6200 |
| 2025-11-21 | -61.40 | $31.62 | 21000 |
| 2025-11-20 | -100.00 | $30.74 | 14200 |
| 2025-11-19 | -85.64 | $31.29 | 10400 |
| 2025-11-18 | -86.14 | $31.28 | 22028 |
| 2025-11-17 | -96.84 | $31.18 | 21200 |
| 2025-11-14 | -86.39 | $31.75 | 2913 |
| 2025-11-13 | -94.81 | $31.74 | 6000 |
| 2025-11-12 | -38.69 | $32.49 | 154100 |
| 2025-11-11 | -43.80 | $32.42 | 9414 |
| 2025-11-10 | -39.10 | $32.41 | 5300 |
| 2025-11-07 | -61.15 | $32.06 | 12900 |
| 2025-11-06 | -55.50 | $31.96 | 49502 |
| 2025-11-05 | -28.80 | $32.47 | 21500 |
| 2025-11-04 | -58.64 | $31.90 | 22600 |
| 2025-11-03 | -49.21 | $32.08 | 27600 |
| 2025-10-31 | -57.59 | $31.92 | 23830 |
| 2025-10-30 | -54.97 | $31.97 | 19900 |
| 2025-10-29 | -42.93 | $32.20 | 18700 |
| 2025-10-28 | -21.99 | $32.60 | 14200 |
| 2025-10-27 | -10.47 | $32.82 | 6815 |
| 2025-10-24 | -9.52 | $32.82 | 20632 |
| 2025-10-23 | -24.19 | $32.52 | 9547 |
| 2025-10-22 | -48.39 | $32.07 | 15500 |
| 2025-10-21 | -43.07 | $32.26 | 11400 |
| 2025-10-20 | -55.19 | $32.19 | 13400 |
| 2025-10-17 | -75.52 | $31.70 | 5000 |
| 2025-10-16 | -72.61 | $31.77 | 37209 |
| 2025-10-15 | -53.11 | $32.24 | 64727 |
| 2025-10-14 | -59.75 | $32.08 | 16604 |
| 2025-10-13 | -78.01 | $31.64 | 8846 |
| 2025-10-10 | -99.59 | $31.12 | 13700 |
| 2025-10-09 | -95.24 | $32.12 | 13715 |
| 2025-10-08 | -79.14 | $32.42 | 173100 |
| 2025-10-07 | -94.96 | $32.20 | 8400 |
| 2025-10-06 | -76.72 | $32.63 | 47949 |
| 2025-10-03 | -75.00 | $32.65 | 2520 |
| 2025-10-02 | -79.31 | $32.60 | 6628 |
| 2025-10-01 | -73.68 | $32.68 | 8300 |
| 2025-09-30 | -57.45 | $32.71 | 7500 |
| 2025-09-29 | -46.71 | $32.74 | 6600 |
| 2025-09-26 | -43.11 | $32.80 | 6333 |
| 2025-09-25 | -64.07 | $32.45 | 5700 |
| 2025-09-24 | -47.31 | $32.73 | 7600 |
| 2025-09-23 | -26.35 | $33.08 | 14100 |
| 2025-09-22 | -15.53 | $33.21 | 13300 |
| 2025-09-19 | -27.33 | $33.02 | 4035 |
| 2025-09-18 | -0.44 | $33.45 | 7340 |
| 2025-09-17 | -20.74 | $32.76 | 4920 |
| 2025-09-16 | -18.57 | $32.75 | 7825 |
| 2025-09-15 | -11.90 | $32.89 | 4632 |
| 2025-09-12 | -15.71 | $32.81 | 16122 |
| 2025-09-11 | 0.00 | $33.14 | 13700 |
| 2025-09-10 | -24.08 | $32.49 | 3500 |
| 2025-09-09 | -15.15 | $32.60 | 20247 |
| 2025-09-08 | -4.40 | $32.83 | 10714 |
| 2025-09-05 | -7.33 | $32.75 | 7545 |
| 2025-09-04 | 0.00 | $32.63 | 3630 |
| 2025-09-03 | -10.98 | $32.22 | 4345 |
| 2025-09-02 | -12.20 | $32.19 | 7934 |
| 2025-08-29 | -5.68 | $32.34 | 6910 |
| 2025-08-28 | -1.00 | $32.46 | 25200 |
| 2025-08-27 | -0.33 | $32.48 | 115900 |
| 2025-08-26 | -7.19 | $32.20 | 5100 |
| 2025-08-25 | -11.64 | $32.07 | 3900 |
| 2025-08-22 | -2.74 | $32.33 | 11700 |
| 2025-08-21 | -24.79 | $31.25 | 4300 |
| 2025-08-20 | -26.50 | $31.21 | 13910 |
| 2025-08-19 | -24.79 | $31.25 | 33700 |
| 2025-08-18 | -19.23 | $31.38 | 4700 |
| 2025-08-15 | -26.92 | $31.20 | 6536 |
| 2025-08-14 | -17.09 | $31.43 | 3600 |
| 2025-08-13 | 0.00 | $31.83 | 2900 |
| 2025-08-12 | 0.00 | $31.29 | 3549 |
| 2025-08-11 | -18.49 | $30.46 | 22000 |
| 2025-08-08 | -24.56 | $30.35 | 4100 |
| 2025-08-07 | -40.35 | $30.17 | 11100 |
| 2025-08-06 | -46.27 | $30.21 | 4213 |
| 2025-08-05 | -41.04 | $30.28 | 1200 |
| 2025-08-04 | -47.76 | $30.19 | 8700 |
| 2025-08-01 | -90.30 | $29.62 | 4245 |
| 2025-07-31 | -76.29 | $30.09 | 2118 |
| 2025-07-30 | -58.76 | $30.26 | 6500 |
| 2025-07-29 | -40.71 | $30.37 | 5700 |
| 2025-07-28 | -41.59 | $30.36 | 15700 |
| 2025-07-25 | -43.36 | $30.34 | 5600 |
| 2025-07-24 | -47.01 | $30.20 | 2206 |
| 2025-07-23 | -13.79 | $30.63 | 7200 |
| 2025-07-22 | -39.31 | $30.26 | 5149 |
| 2025-07-21 | -50.85 | $29.93 | 4008 |
| 2025-07-18 | -42.02 | $30.04 | 4400 |
| 2025-07-17 | -27.13 | $30.32 | 3600 |
| 2025-07-16 | -45.21 | $29.98 | 9200 |
| 2025-07-15 | -51.06 | $29.87 | 41820 |
| 2025-07-14 | -20.00 | $30.45 | 41400 |
| 2025-07-11 | -32.63 | $30.21 | 12800 |
| 2025-07-10 | -12.11 | $30.60 | 46800 |
| 2025-07-09 | -11.48 | $30.55 | 15011 |
| 2025-07-08 | -20.22 | $30.39 | 8400 |
| 2025-07-07 | -25.14 | $30.30 | 6930 |
| 2025-07-03 | -1.09 | $30.74 | 4400 |
| 2025-07-02 | 0.00 | $30.52 | 18121 |
| 2025-07-01 | -17.69 | $30.14 | 7047 |
| 2025-06-30 | -16.10 | $29.88 | 15018 |
| 2025-06-27 | -17.80 | $29.86 | 5900 |
| 2025-06-26 | -12.62 | $29.78 | 20300 |
| 2025-06-25 | -50.49 | $29.39 | 3400 |
| 2025-06-24 | -21.10 | $29.68 | 4646 |
| 2025-06-23 | -37.32 | $29.38 | 16526 |
| 2025-06-20 | -64.08 | $29.00 | 2420 |
| 2025-06-18 | -59.86 | $29.06 | 6148 |
| 2025-06-17 | -63.38 | $29.01 | 5600 |
| 2025-06-16 | -45.07 | $29.27 | 10832 |
| 2025-06-13 | -69.01 | $28.93 | 2046 |
| 2025-06-12 | -30.99 | $29.47 | 11010 |
| 2025-06-11 | -21.13 | $29.61 | 6100 |
| 2025-06-10 | -9.02 | $29.70 | 2700 |
| 2025-06-09 | -7.81 | $29.67 | 41700 |
| 2025-06-06 | -0.83 | $29.58 | 10419 |
| 2025-06-05 | -26.39 | $29.21 | 25902 |
| 2025-06-04 | -24.20 | $29.21 | 6100 |
| 2025-06-03 | -14.88 | $29.34 | 6100 |
| 2025-06-02 | -33.33 | $29.03 | 9146 |
| 2025-05-30 | -30.95 | $29.07 | 2700 |
| 2025-05-29 | -27.04 | $29.06 | 4200 |
| 2025-05-28 | -26.32 | $28.94 | 1900 |
| 2025-05-27 | -14.57 | $29.23 | 4913 |
| 2025-05-23 | -39.68 | $28.61 | 1504 |
| 2025-05-22 | -36.84 | $28.68 | 444 |
| 2025-05-21 | -30.50 | $28.80 | 1820 |
| 2025-05-20 | -4.92 | $29.46 | 1449 |
| 2025-05-19 | -2.59 | $29.48 | 4600 |
| 2025-05-16 | 0.00 | $29.57 | 7500 |
| 2025-05-15 | -8.01 | $29.20 | 9413 |
| 2025-05-14 | -9.30 | $29.15 | 5200 |
| 2025-05-13 | -3.62 | $29.37 | 4600 |
| 2025-05-12 | -6.98 | $29.24 | 4728 |
| 2025-05-09 | -5.41 | $28.44 | 9100 |
| 2025-05-08 | -4.76 | $28.45 | 15500 |
| 2025-05-07 | -11.14 | $28.07 | 3402 |
| 2025-05-06 | -11.37 | $28.03 | 4400 |
| 2025-05-05 | -6.42 | $28.21 | 43224 |
| 2025-05-02 | -0.49 | $28.45 | 2845 |
| 2025-05-01 | -4.84 | $27.76 | 2404 |
| 2025-04-30 | -19.23 | $27.57 | 2400 |
| 2025-04-29 | -14.62 | $27.75 | 2827 |
| 2025-04-28 | -20.26 | $27.53 | 81041 |
| 2025-04-25 | -23.33 | $27.41 | 1202 |
| 2025-04-24 | -22.82 | $27.43 | 3000 |
| 2025-04-23 | -38.59 | $26.95 | 3800 |
| 2025-04-22 | -50.93 | $26.52 | 11524 |
| 2025-04-21 | -66.82 | $25.84 | 13500 |
| 2025-04-17 | -51.17 | $26.51 | 1300 |
| 2025-04-16 | -54.91 | $26.35 | 9000 |
| 2025-04-15 | -48.13 | $26.64 | 1600 |
| 2025-04-14 | -49.53 | $26.58 | 1216 |
| 2025-04-11 | -57.01 | $26.26 | 144 |
| 2025-04-10 | -65.65 | $25.89 | 4800 |
| 2025-04-09 | -44.16 | $26.81 | 64920 |
| 2025-04-08 | -90.89 | $24.81 | 4800 |
| 2025-04-07 | -77.57 | $25.38 | 7300 |
| 2025-04-04 | -89.80 | $25.53 | 59823 |
| 2025-04-03 | -100.00 | $26.63 | 6132 |
| 2025-04-02 | -20.65 | $28.32 | 3100 |
| 2025-04-01 | -40.76 | $27.95 | 44343 |
| 2025-03-31 | -40.76 | $27.95 | 4707 |
| 2025-03-28 | -66.38 | $27.64 | 3500 |
| 2025-03-27 | -44.83 | $28.14 | 1125 |
| 2025-03-26 | -37.93 | $28.30 | 2500 |
| 2025-03-25 | -34.23 | $28.57 | 3000 |
| 2025-03-24 | -29.62 | $28.69 | 7603 |
| 2025-03-21 | -58.46 | $27.94 | 2145 |
| 2025-03-20 | -55.63 | $28.12 | 400 |
| 2025-03-19 | -58.41 | $28.27 | 4800 |
| 2025-03-18 | -77.19 | $27.72 | 2747 |
| 2025-03-17 | -73.03 | $27.92 | 12700 |
| 2025-03-14 | -80.96 | $27.61 | 2511 |
| 2025-03-13 | -97.46 | $26.96 | 33100 |
| 2025-03-12 | -97.75 | $27.33 | 4818 |
| 2025-03-11 | -93.52 | $27.48 | 4019 |
| 2025-03-10 | -96.33 | $27.40 | 5803 |
| 2025-03-07 | -82.96 | $28.00 | 3207 |
| 2025-03-06 | -97.82 | $27.75 | 5400 |
| 2025-03-05 | -86.58 | $28.18 | 4200 |
| 2025-03-04 | -89.04 | $28.09 | 13400 |
| 2025-03-03 | -97.10 | $28.33 | 21300 |
| 2025-02-28 | -85.24 | $29.03 | 4847 |
| 2025-02-27 | -100.00 | $28.63 | 4026 |
| 2025-02-26 | -87.98 | $29.07 | 19800 |
| 2025-02-25 | -90.31 | $29.01 | 6000 |
| 2025-02-24 | -96.15 | $29.09 | 4521 |
| 2025-02-21 | -100.00 | $29.19 | 1900 |
| 2025-02-20 | -85.52 | $30.10 | 2516 |
| 2025-02-19 | -59.48 | $30.51 | 6000 |
| 2025-02-18 | -41.18 | $30.79 | 5310 |
| 2025-02-14 | -48.37 | $30.68 | 9119 |
| 2025-02-13 | -44.44 | $30.74 | 6038 |
| 2025-02-12 | -69.93 | $30.35 | 7100 |
| 2025-02-11 | -47.09 | $30.61 | 5000 |
| 2025-02-10 | -32.43 | $30.70 | 6400 |
| 2025-02-07 | -35.59 | $30.63 | 8500 |
| 2025-02-06 | -19.82 | $30.98 | 12900 |
| 2025-02-05 | -17.12 | $31.04 | 4621 |
| 2025-02-04 | -26.13 | $30.84 | 6339 |
| 2025-02-03 | -45.05 | $30.42 | 36131 |
| 2025-01-31 | -24.77 | $30.87 | 7029 |
| 2025-01-30 | -12.16 | $31.15 | 8200 |
| 2025-01-29 | -27.03 | $30.82 | 10518 |
| 2025-01-28 | -27.93 | $30.80 | 4531 |
| 2025-01-27 | -32.88 | $30.69 | 4623 |
| 2025-01-24 | -15.77 | $31.07 | 2600 |
| 2025-01-23 | -9.01 | $31.22 | 5306 |
| 2025-01-22 | -13.96 | $31.11 | 7221 |
| 2025-01-21 | 0.00 | $31.29 | 15832 |
| 2025-01-17 | -40.38 | $30.75 | 7200 |
| 2025-01-16 | -45.38 | $30.62 | 8900 |
| 2025-01-15 | -49.82 | $30.62 | 6513 |
| 2025-01-14 | -69.26 | $30.07 | 8000 |
| 2025-01-13 | -81.46 | $29.76 | 13719 |
| 2025-01-10 | -94.62 | $29.56 | 3800 |
| 2025-01-08 | -83.96 | $30.09 | 5803 |
| 2025-01-07 | -86.62 | $30.02 | 9200 |
| 2025-01-06 | -78.39 | $30.29 | 3332 |
| 2025-01-03 | -75.38 | $30.42 | 6300 |
| 2025-01-02 | -87.11 | $30.08 | 12900 |
| 2024-12-31 | -87.11 | $30.08 | 2500 |
| 2024-12-30 | -88.24 | $30.04 | 17000 |
| 2024-12-27 | -92.65 | $30.29 | 3905 |
| 2024-12-26 | -78.59 | $30.73 | 23747 |
| 2024-12-24 | -87.86 | $30.44 | 600 |
| 2024-12-23 | -95.65 | $30.21 | 58100 |
| 2024-12-20 | -99.09 | $30.26 | 7143 |
| 2024-12-19 | -99.39 | $30.25 | 12100 |
| 2024-12-18 | -99.39 | $30.27 | 11143 |
| 2024-12-17 | -86.58 | $31.51 | 24729 |
| 2024-12-16 | -70.56 | $31.88 | 10500 |
| 2024-12-13 | -76.19 | $31.75 | 6800 |
| 2024-12-12 | -64.94 | $32.01 | 3218 |
| 2024-12-11 | -48.92 | $32.38 | 6600 |
| 2024-12-10 | -57.14 | $32.19 | 9020 |
| 2024-12-09 | -53.25 | $32.28 | 4100 |
| 2024-12-06 | -38.10 | $32.63 | 5610 |
| 2024-12-05 | -38.10 | $32.63 | 4936 |
| 2024-12-04 | -17.75 | $33.10 | 2027 |
| 2024-12-03 | -26.47 | $32.79 | 5008 |
| 2024-12-02 | -16.35 | $32.99 | 9442 |
| 2024-11-29 | -19.52 | $32.86 | 3516 |
| 2024-11-27 | -21.07 | $32.80 | 19800 |
| 2024-11-26 | -17.51 | $32.92 | 5440 |
| 2024-11-25 | -9.79 | $33.18 | 43413 |
| 2024-11-22 | -21.63 | $32.64 | 5121 |
| 2024-11-21 | -35.51 | $32.19 | 6318 |
| 2024-11-20 | -51.71 | $31.67 | 1822 |
| 2024-11-19 | -50.31 | $31.70 | 2747 |
| 2024-11-18 | -56.79 | $31.49 | 3400 |
| 2024-11-15 | -59.57 | $31.40 | 4729 |
| 2024-11-14 | -46.30 | $31.83 | 25004 |
| 2024-11-13 | -32.72 | $32.27 | 56535 |
| 2024-11-12 | -20.37 | $32.67 | 7500 |
| 2024-11-11 | -2.16 | $33.26 | 2300 |
| 2024-11-08 | -2.44 | $32.89 | 18744 |
| 2024-11-07 | -5.34 | $32.75 | 33638 |
| 2024-11-06 | -1.07 | $32.86 | 47700 |
| 2024-11-05 | -42.67 | $30.95 | 48000 |
| 2024-11-04 | -83.33 | $30.34 | 9100 |
| 2024-11-01 | -90.00 | $30.24 | 30921 |
| 2024-10-31 | -96.00 | $30.15 | 4700 |
| 2024-10-30 | -72.00 | $30.51 | 8800 |
| 2024-10-29 | -65.33 | $30.61 | 30300 |
| 2024-10-28 | -68.00 | $30.57 | 4400 |
| 2024-10-25 | -98.00 | $30.12 | 2426 |
| 2024-10-24 | -86.00 | $30.30 | 4742 |
| 2024-10-23 | -86.00 | $30.30 | 3200 |
| 2024-10-22 | -66.67 | $30.61 | 1924 |
| 2024-10-21 | -53.74 | $30.80 | 9039 |
| 2024-10-18 | -21.77 | $31.27 | 3900 |
| 2024-10-17 | -10.88 | $31.43 | 151500 |
| 2024-10-16 | -6.12 | $31.50 | 54807 |
| 2024-10-15 | -20.49 | $31.09 | 4300 |
| 2024-10-14 | -1.03 | $31.08 | 308 |
| 2024-10-11 | -6.73 | $30.90 | 1311 |
| 2024-10-10 | -55.65 | $30.33 | 3004 |
| 2024-10-09 | -25.77 | $30.47 | 8522 |
| 2024-10-08 | -22.83 | $30.39 | 73700 |
| 2024-10-07 | -25.98 | $30.31 | 2503 |
| 2024-10-04 | -12.99 | $30.64 | 14200 |
| 2024-10-03 | -32.28 | $30.15 | 4300 |
| 2024-10-02 | -24.41 | $30.35 | 18400 |
| 2024-10-01 | -20.08 | $30.46 | 1924 |
| 2024-09-30 | -5.51 | $30.83 | 9100 |
| 2024-09-27 | -12.20 | $30.66 | 915 |
| 2024-09-26 | -18.50 | $30.50 | 4540 |
| 2024-09-25 | -29.53 | $30.22 | 7734 |
| 2024-09-24 | -13.78 | $30.62 | 13239 |
| 2024-09-23 | -12.60 | $30.65 | 5943 |
| 2024-09-20 | -11.42 | $30.68 | 2500 |
| 2024-09-19 | 0.00 | $30.97 | 11338 |
| 2024-09-18 | -14.80 | $30.33 | 2400 |
| 2024-09-17 | -18.83 | $30.24 | 1900 |
| 2024-09-16 | -27.35 | $30.05 | 9947 |
| 2024-09-13 | -37.67 | $29.82 | 5500 |
| 2024-09-12 | -69.96 | $29.10 | 3444 |
| 2024-09-11 | -86.10 | $28.74 | 1300 |
| 2024-09-10 | -90.41 | $28.68 | 2847 |
| 2024-09-09 | -85.33 | $28.74 | 1521 |
| 2024-09-06 | -86.67 | $28.71 | 3000 |
| 2024-09-05 | -64.44 | $29.21 | 6317 |
| 2024-09-04 | -47.47 | $29.44 | 5100 |
| 2024-09-03 | -44.36 | $29.52 | 5847 |
| 2024-08-30 | -3.28 | $30.55 | 3700 |
| 2024-08-29 | -11.34 | $30.28 | 400 |
| 2024-08-28 | -28.17 | $30.14 | 1443 |
| 2024-08-27 | -24.18 | $30.32 | 1700 |
| 2024-08-26 | -21.16 | $30.44 | 8135 |
| 2024-08-23 | -19.14 | $30.52 | 8900 |
| 2024-08-22 | -42.07 | $29.61 | 7200 |
| 2024-08-21 | -36.52 | $29.83 | 1900 |
| 2024-08-20 | -45.59 | $29.47 | 1400 |
| 2024-08-19 | -38.29 | $29.76 | 530 |
| 2024-08-16 | -43.83 | $29.54 | 2700 |
| 2024-08-15 | -46.60 | $29.43 | 2911 |
| 2024-08-14 | -61.96 | $28.82 | 8500 |
| 2024-08-13 | -60.71 | $28.87 | 3600 |
| 2024-08-12 | -71.79 | $28.43 | 4900 |
| 2024-08-09 | -65.24 | $28.69 | 1500 |
| 2024-08-08 | -65.24 | $28.69 | 1743 |
| 2024-08-07 | -79.09 | $28.14 | 7017 |
| 2024-08-06 | -68.01 | $28.58 | 7000 |
| 2024-08-05 | -78.84 | $28.15 | 7400 |
| 2024-08-02 | -65.98 | $29.05 | 12600 |
| 2024-08-01 | -34.62 | $30.11 | 12405 |
| 2024-07-31 | -7.69 | $31.02 | 11834 |
| 2024-07-30 | -13.37 | $30.75 | 17205 |
| 2024-07-29 | -13.37 | $30.75 | 19100 |
| 2024-07-26 | -5.23 | $30.98 | 24100 |
| 2024-07-25 | -22.46 | $30.42 | 10426 |
| 2024-07-24 | -31.34 | $30.10 | 7300 |
| 2024-07-23 | -11.04 | $30.78 | 13521 |
| 2024-07-22 | -20.60 | $30.46 | 13100 |
| 2024-07-19 | -38.81 | $29.85 | 4600 |
| 2024-07-18 | -32.84 | $30.05 | 17000 |
| 2024-07-17 | -22.39 | $30.40 | 37232 |
| 2024-07-16 | -0.34 | $30.76 | 23307 |
| 2024-07-15 | -10.23 | $29.73 | 7508 |
| 2024-07-12 | -9.36 | $29.35 | 19247 |
| 2024-07-11 | -3.03 | $29.08 | 1100 |
| 2024-07-10 | -50.00 | $28.18 | 935 |
| 2024-07-09 | -86.84 | $27.90 | 1000 |
| 2024-07-08 | -57.89 | $28.12 | 1921 |
| 2024-07-05 | -79.61 | $28.01 | 6219 |
| 2024-07-03 | -55.34 | $28.26 | 2300 |
| 2024-07-02 | -63.11 | $28.18 | 1700 |
| 2024-07-01 | -61.11 | $28.22 | 9425 |
| 2024-06-28 | -58.47 | $28.29 | 704 |
| 2024-06-27 | -81.36 | $28.02 | 148 |
| 2024-06-26 | -87.29 | $27.95 | 803 |
| 2024-06-25 | -86.99 | $27.96 | 500 |
| 2024-06-24 | -73.98 | $28.12 | 1000 |
| 2024-06-21 | -87.80 | $27.95 | 1312 |
| 2024-06-20 | -90.58 | $27.93 | 812 |
| 2024-06-18 | -80.92 | $28.09 | 100 |
| 2024-06-17 | -82.89 | $28.06 | 1947 |
| 2024-06-14 | -100.00 | $27.80 | — |
| 2024-06-13 | -75.36 | $28.28 | 4218 |
| 2024-06-12 | -58.11 | $28.56 | 100 |
| 2024-06-11 | -86.49 | $28.14 | 810 |
| 2024-06-10 | -85.93 | $28.26 | 713 |
| 2024-06-07 | -100.00 | $28.30 | 502 |
| 2024-06-06 | -82.69 | $28.56 | 1338 |
| 2024-06-05 | -64.42 | $28.75 | 12400 |
| 2024-06-04 | -92.31 | $28.46 | 17718 |
| 2024-06-03 | -64.29 | $28.88 | 100 |
| 2024-05-31 | -43.56 | $28.98 | 100 |
| 2024-05-30 | -41.96 | $28.82 | — |
| 2024-05-29 | -48.00 | $28.58 | 1002 |
| 2024-05-28 | -27.43 | $28.94 | 800 |
| 2024-05-24 | -22.29 | $29.03 | 100 |
| 2024-05-23 | -39.43 | $28.73 | 100 |
| 2024-05-22 | -20.34 | $29.06 | 300 |
| 2024-05-21 | -6.78 | $29.30 | 1200 |
| 2024-05-20 | -9.60 | $29.25 | 900 |
| 2024-05-17 | -11.93 | $29.16 | 100 |
| 2024-05-16 | -8.23 | $29.22 | 100 |
| 2024-05-15 | 0.00 | $29.42 | 100 |
| 2024-05-14 | -0.93 | $29.12 | 1500 |
| 2024-05-13 | -7.35 | $28.88 | 1100 |
| 2024-05-10 | -3.61 | $28.86 | 100 |
| 2024-05-09 | 0.00 | $28.93 | 239 |
| 2024-05-08 | -6.45 | $28.73 | 100 |
| 2024-05-07 | -2.69 | $28.80 | 100 |
| 2024-05-06 | -10.22 | $28.66 | 1009 |
| 2024-05-03 | -14.97 | $28.41 | 1700 |
| 2024-05-02 | -26.95 | $28.21 | 200 |
| 2024-05-01 | -58.70 | $27.75 | 300 |
| 2024-04-30 | -62.50 | $27.68 | 2311 |
| 2024-04-29 | -30.11 | $28.29 | 500 |
| 2024-04-26 | -55.16 | $28.12 | 3200 |
| 2024-04-25 | -74.17 | $27.92 | 800 |
| 2024-04-24 | -71.11 | $28.03 | 400 |
| 2024-04-23 | -70.56 | $28.05 | 2039 |
| 2024-04-22 | -84.44 | $27.55 | 4000 |
| 2024-04-19 | -93.61 | $27.22 | 900 |
| 2024-04-18 | -100.00 | $27.09 | 3200 |
| 2024-04-17 | -100.00 | $27.22 | 1100 |
| 2024-04-16 | -94.83 | $27.47 | 941 |
| 2024-04-15 | -100.00 | $27.50 | 1207 |
| 2024-04-12 | -97.31 | $27.70 | 2114 |
| 2024-04-11 | -92.25 | $28.09 | 1000 |
| 2024-04-10 | -97.05 | $27.96 | 1700 |
| 2024-04-09 | -74.17 | $28.58 | 2000 |
| 2024-04-08 | -71.22 | $28.66 | 100 |
| 2024-04-05 | -74.91 | $28.56 | 3330 |
| 2024-04-04 | -79.34 | $28.44 | 5337 |
| 2024-04-03 | -69.74 | $28.70 | 137818 |
| 2024-04-02 | -74.91 | $28.56 | 548 |
| 2024-04-01 | -57.93 | $29.02 | 700 |
| 2024-03-28 | -47.60 | $29.30 | 38200 |
| 2024-03-27 | -1.69 | $29.04 | 4943 |
| 2024-03-26 | -39.83 | $28.59 | 6200 |
| 2024-03-25 | -34.75 | $28.65 | 4300 |
| 2024-03-22 | -31.36 | $28.69 | 100 |
| 2024-03-21 | -1.54 | $29.04 | 4805 |
| 2024-03-20 | -5.60 | $28.68 | 2300 |
| 2024-03-19 | -38.41 | $28.17 | 22734 |
| 2024-03-18 | -57.62 | $27.88 | 1941 |
| 2024-03-15 | -49.01 | $28.01 | 6507 |
| 2024-03-14 | -54.97 | $27.92 | 2323 |
| 2024-03-13 | -22.52 | $28.41 | 3420 |
| 2024-03-12 | -27.38 | $28.29 | 400 |
| 2024-03-11 | -30.95 | $28.23 | 400 |
| 2024-03-08 | -13.69 | $28.52 | 3100 |
| 2024-03-07 | -5.52 | $28.61 | 600 |
| 2024-03-06 | -16.93 | $28.38 | 112 |
| 2024-03-05 | -19.05 | $28.34 | 436 |
| 2024-03-04 | -3.66 | $28.63 | 100 |
| 2024-03-01 | -1.05 | $28.68 | 1200 |
| 2024-02-29 | -1.14 | $28.52 | 3000 |
| 2024-02-28 | -13.10 | $28.25 | 2911 |
| 2024-02-27 | 0.00 | $28.47 | 100 |
| 2024-02-26 | -10.56 | $28.23 | 1437 |
| 2024-02-23 | -26.09 | $27.98 | 1506 |
| 2024-02-22 | -40.99 | $27.74 | 800 |
| 2024-02-21 | -63.98 | $27.37 | 740 |
| 2024-02-20 | -59.63 | $27.44 | 140 |
| 2024-02-16 | -34.16 | $27.85 | 607 |
| 2024-02-15 | -2.67 | $28.35 | 15540 |
| 2024-02-14 | -28.74 | $27.68 | 143 |
| 2024-02-13 | -50.45 | $27.07 | — |
| 2024-02-12 | -5.91 | $28.05 | 2009 |
| 2024-02-09 | -1.24 | $27.57 | 15600 |
| 2024-02-08 | -15.13 | $27.27 | — |
| 2024-02-07 | -45.39 | $26.81 | 100 |
| 2024-02-06 | -44.08 | $26.83 | — |
| 2024-02-05 | -46.71 | $26.79 | 100 |
| 2024-02-02 | -27.63 | $27.08 | 700 |
| 2024-02-01 | -20.39 | $27.19 | 100 |
| 2024-01-31 | -36.18 | $26.95 | 100 |
| 2024-01-30 | 0.00 | $27.50 | 400 |
| 2024-01-29 | -14.53 | $27.45 | 700 |
| 2024-01-26 | -32.77 | $27.17 | — |
| 2024-01-25 | -42.33 | $27.07 | 1546 |
| 2024-01-24 | -49.21 | $26.94 | 3932 |
| 2024-01-23 | -43.39 | $27.05 | 436 |
| 2024-01-22 | -33.33 | $27.24 | 1611 |
| 2024-01-19 | -58.73 | $26.76 | 1211 |
| 2024-01-18 | -75.66 | $26.44 | 400 |
| 2024-01-17 | -87.30 | $26.22 | 1400 |
| 2024-01-16 | -99.37 | $26.29 | 36400 |
| 2024-01-12 | -100.00 | $26.54 | — |
| 2024-01-11 | -80.63 | $26.58 | 100 |
| 2024-01-10 | -50.00 | $26.72 | 1714 |
| 2024-01-09 | -49.57 | $26.73 | 700 |
| 2024-01-08 | -37.87 | $26.98 | 642 |
| 2024-01-05 | -43.97 | $26.63 | 400 |
| 2024-01-04 | -39.72 | $26.75 | — |
| 2024-01-03 | -41.13 | $26.71 | 332 |
| 2024-01-02 | -21.28 | $27.27 | 1015 |
| 2023-12-29 | -17.73 | $27.37 | 700 |
| 2023-12-28 | -5.94 | $27.68 | 533 |
| 2023-12-27 | -2.72 | $27.78 | 1400 |
| 2023-12-26 | 0.00 | $27.77 | 100 |
| 2023-12-22 | -5.03 | $27.50 | 408 |
| 2023-12-21 | -0.33 | $27.47 | 618 |
| 2023-12-20 | -13.33 | $27.08 | 300 |
| 2023-12-19 | 0.00 | $27.48 | 1400 |
| 2023-12-18 | -2.44 | $26.85 | 444 |
| 2023-12-15 | -1.22 | $26.88 | 607 |
| 2023-12-14 | 0.00 | $26.91 | 100 |
| 2023-12-13 | 0.00 | $26.27 | 100 |
| 2023-12-12 | -8.72 | $25.57 | 5600 |
| 2023-12-11 | -1.34 | $25.61 | 703 |
| 2023-12-08 | -2.28 | $25.52 | — |
| 2023-12-07 | -9.24 | $25.34 | 1628 |
| 2023-12-06 | -16.47 | $25.16 | 703 |
| 2023-12-05 | -11.25 | $25.29 | 100 |
| 2023-12-04 | 0.00 | $25.57 | 100 |
| 2023-12-01 | 0.00 | $25.35 | 101 |
| 2023-11-30 | -9.66 | $24.67 | 500 |
| 2023-11-29 | -13.59 | $24.56 | 1100 |
| 2023-11-28 | -16.59 | $24.48 | — |
| 2023-11-27 | -4.76 | $24.73 | 100 |
| 2023-11-24 | -4.17 | $24.74 | — |
| 2023-11-22 | -10.00 | $24.60 | 1200 |
| 2023-11-21 | -16.25 | $24.45 | 100 |
| 2023-11-20 | -8.33 | $24.64 | 900 |
| 2023-11-17 | -12.50 | $24.54 | 501 |
| 2023-11-16 | -26.25 | $24.21 | 100 |
| 2023-11-15 | -12.08 | $24.55 | 1130 |
| 2023-11-14 | 0.00 | $24.52 | 100 |
| 2023-11-13 | -36.42 | $23.40 | — |
| 2023-11-10 | -37.75 | $23.38 | — |
| 2023-11-09 | -57.62 | $23.08 | — |
| 2023-11-08 | -45.03 | $23.27 | 700 |
| 2023-11-07 | -37.65 | $23.50 | — |
| 2023-11-06 | -27.93 | $23.73 | 100 |
| 2023-11-03 | -15.64 | $23.95 | 100 |
| 2023-11-02 | -46.93 | $23.39 | 200 |
| 2023-11-01 | -70.95 | $22.96 | 800 |
| 2023-10-31 | -86.03 | $22.69 | 508 |
| 2023-10-30 | -93.30 | $22.56 | 2800 |
| 2023-10-27 | -100.00 | $22.44 | — |
| 2023-10-26 | -95.91 | $22.59 | 100 |
| 2023-10-25 | -100.00 | $22.52 | 100 |
| 2023-10-24 | -87.06 | $22.82 | 100 |
| 2023-10-23 | -100.00 | $22.60 | 100 |
| 2023-10-20 | -100.00 | $22.78 | 100 |
| 2023-10-19 | -100.00 | $23.05 | 321 |
| 2023-10-18 | -85.00 | $23.45 | — |
| 2023-10-17 | -38.00 | $23.92 | — |
| 2023-10-16 | -63.00 | $23.67 | 1940 |
| 2023-10-13 | -100.00 | $23.30 | 1000 |
| 2023-10-12 | -81.44 | $23.60 | — |
| 2023-10-11 | -47.83 | $24.14 | 140 |
| 2023-10-10 | -47.10 | $24.15 | 200 |
| 2023-10-09 | -64.49 | $23.91 | — |
| 2023-10-06 | -78.99 | $23.71 | — |
| 2023-10-05 | -90.58 | $23.55 | 1 |
| 2023-10-04 | -93.48 | $23.51 | 100 |
| 2023-10-03 | -100.00 | $23.42 | — |
| 2023-10-02 | -87.27 | $23.84 | — |
| 2023-09-29 | -78.29 | $24.08 | 100 |
| 2023-09-28 | -65.71 | $24.30 | 100 |
| 2023-09-27 | -82.86 | $24.00 | 232 |
| 2023-09-26 | -100.00 | $23.70 | — |
| 2023-09-25 | -87.79 | $23.94 | — |
| 2023-09-22 | -100.00 | $23.73 | 100 |
| 2023-09-21 | -100.00 | $23.78 | 1400 |
| 2023-09-20 | -100.00 | $24.07 | 200 |
| 2023-09-19 | -100.00 | $24.27 | — |
| 2023-09-18 | -98.23 | $24.34 | 100 |
| 2023-09-15 | -93.81 | $24.39 | 100 |
| 2023-09-14 | -57.52 | $24.80 | 1700 |
| 2023-09-13 | -100.00 | $24.32 | 237 |
| 2023-09-12 | -94.39 | $24.44 | 800 |
| 2023-09-11 | -85.05 | $24.54 | 144 |
| 2023-09-08 | -89.72 | $24.49 | — |
| 2023-09-07 | -84.11 | $24.55 | 100 |
| 2023-09-06 | -68.10 | $24.75 | 100 |
| 2023-09-05 | -72.73 | $24.77 | 100 |
| 2023-09-01 | -30.97 | $25.45 | 401 |
| 2023-08-31 | -52.90 | $25.11 | — |
| 2023-08-30 | -54.19 | $25.09 | 205 |
| 2023-08-29 | -61.94 | $24.97 | 100 |
| 2023-08-28 | -87.06 | $24.60 | 110 |
| 2023-08-25 | -98.32 | $24.41 | 100 |
| 2023-08-24 | -100.00 | $24.38 | 100 |
| 2023-08-23 | -88.30 | $24.66 | 100 |
| 2023-08-22 | -100.00 | $24.46 | 400 |
| 2023-08-21 | -95.91 | $24.53 | 24 |
| 2023-08-18 | -94.74 | $24.55 | 100 |
| 2023-08-17 | -100.00 | $24.46 | 100 |
| 2023-08-16 | -100.00 | $24.82 | 1711 |
| 2023-08-15 | -100.00 | $25.11 | — |
| 2023-08-14 | -100.00 | $25.33 | — |
| 2023-08-11 | -100.00 | $25.35 | 200 |
| 2023-08-10 | -75.00 | $25.39 | 100 |
| 2023-08-09 | -60.58 | $25.54 | 100 |
| 2023-08-08 | -33.03 | $25.81 | 100 |
| 2023-08-07 | -18.75 | $25.93 | — |
| 2023-08-04 | -30.67 | $25.71 | 100 |
| 2023-08-03 | -23.46 | $25.75 | — |
| 2023-08-02 | -16.50 | $25.84 | 100 |
| 2023-08-01 | -4.50 | $26.08 | 105 |
| 2023-07-31 | -1.00 | $26.15 | 3801 |
| 2023-07-28 | 0.00 | $25.98 | — |
| 2023-07-27 | -12.12 | $25.62 | 100 |
| 2023-07-26 | -2.42 | $25.78 | — |
| 2023-07-25 | -6.67 | $25.71 | 100 |
| 2023-07-24 | -7.65 | $25.68 | 400 |
| 2023-07-21 | -13.98 | $25.56 | 100 |
| 2023-07-20 | -9.14 | $25.65 | 100 |
| 2023-07-19 | 0.00 | $25.82 | 200 |
| 2023-07-18 | 0.00 | $25.77 | 1500 |
| 2023-07-17 | 0.00 | $25.40 | 100 |
| 2023-07-14 | -10.00 | $25.13 | 400 |
| 2023-07-13 | 0.00 | $25.26 | — |
| 2023-07-12 | -5.08 | $25.08 | 1009 |
| 2023-07-11 | 0.00 | $24.89 | — |
| 2023-07-10 | -20.00 | $24.68 | 1400 |
| 2023-07-07 | -53.33 | $24.38 | 100 |
| 2023-07-06 | -76.67 | $24.17 | 2 |
| 2023-07-05 | -32.22 | $24.57 | 7713 |
| 2023-07-03 | 0.00 | $24.86 | 820 |
| 2023-06-30 | -3.27 | $24.80 | 400 |
| 2023-06-29 | 0.00 | $24.69 | 228 |
| 2023-06-28 | -14.21 | $24.31 | 1203 |
| 2023-06-27 | -15.74 | $24.28 | — |
| 2023-06-26 | -30.46 | $23.99 | — |
| 2023-06-23 | -31.98 | $23.96 | — |
| 2023-06-22 | -15.74 | $24.28 | 245 |
| 2023-06-21 | -10.15 | $24.39 | 100 |
| 2023-06-20 | -13.20 | $24.33 | — |
| 2023-06-16 | -11.68 | $24.36 | 1841 |
| 2023-06-15 | -6.09 | $24.47 | 100 |
| 2023-06-14 | -16.75 | $24.26 | 103 |
| 2023-06-13 | -4.27 | $24.50 | 300 |
| 2023-06-12 | -7.96 | $24.33 | 100 |
| 2023-06-09 | -12.44 | $24.23 | 100 |
| 2023-06-08 | -5.26 | $24.38 | 100 |
| 2023-06-07 | 0.00 | $24.49 | 100 |
| 2023-06-06 | 0.00 | $23.97 | — |
| 2023-06-05 | -26.98 | $23.32 | 300 |
| 2023-06-02 | 0.00 | $23.66 | — |
| 2023-06-01 | -24.44 | $22.85 | 100 |
| 2023-05-31 | -50.00 | $22.62 | 100 |
| 2023-05-30 | -16.67 | $22.92 | — |
| 2023-05-26 | -4.44 | $23.03 | 100 |
| 2023-05-25 | -23.33 | $22.86 | 300 |
| 2023-05-24 | -36.67 | $22.74 | 100 |
| 2023-05-23 | -12.22 | $22.96 | 100 |
| 2023-05-22 | 0.00 | $23.07 | 100 |
| 2023-05-19 | -26.17 | $22.96 | — |
| 2023-05-18 | -18.35 | $23.06 | 306 |
| 2023-05-17 | -37.72 | $22.88 | 3014 |
| 2023-05-16 | -74.59 | $22.48 | 305 |
| 2023-05-15 | -56.56 | $22.70 | — |
| 2023-05-12 | -70.73 | $22.53 | 4200 |
| 2023-05-11 | -66.67 | $22.58 | 108 |
| 2023-05-10 | -56.10 | $22.71 | 100 |
| 2023-05-09 | -65.85 | $22.59 | 407 |
| 2023-05-08 | -57.72 | $22.69 | 106 |
| 2023-05-05 | -55.28 | $22.72 | 100 |
| 2023-05-04 | -97.56 | $22.20 | 100 |
| 2023-05-03 | -86.11 | $22.47 | 100 |
| 2023-05-02 | -83.33 | $22.50 | 1500 |
| 2023-05-01 | -54.00 | $22.86 | 104 |
| 2023-04-28 | -55.00 | $22.85 | — |
| 2023-04-27 | -74.00 | $22.66 | 100 |
| 2023-04-26 | -97.00 | $22.43 | 200 |
| 2023-04-25 | -80.90 | $22.68 | 110 |
| 2023-04-24 | -17.98 | $23.24 | 100 |
| 2023-04-21 | -10.94 | $23.26 | 107 |
| 2023-04-20 | -7.03 | $23.31 | 100 |
| 2023-04-19 | -3.13 | $23.36 | 400 |
| 2023-04-18 | -2.34 | $23.37 | 1028 |
| 2023-04-17 | 0.00 | $23.40 | 513 |
| 2023-04-14 | -11.21 | $23.15 | 108 |
| 2023-04-13 | -4.31 | $23.23 | 400 |
| 2023-04-12 | -25.86 | $22.98 | 101 |
| 2023-04-11 | -18.10 | $23.07 | 3502 |
| 2023-04-10 | -34.48 | $22.88 | 300 |
| 2023-04-06 | -57.76 | $22.61 | 2800 |
| 2023-04-05 | -74.55 | $22.68 | 3702 |
| 2023-04-04 | -69.55 | $22.79 | 700 |
| 2023-04-03 | -47.27 | $23.28 | 33600 |
| 2023-03-31 | -55.28 | $23.22 | 106314 |
| 2023-03-30 | -72.86 | $22.85 | 100 |
| 2023-03-29 | -71.00 | $22.90 | 1100 |
| 2023-03-28 | -76.58 | $22.75 | 100 |
| 2023-03-27 | -75.46 | $22.78 | 200 |
| 2023-03-24 | -86.62 | $22.48 | 400 |
| 2023-03-23 | -92.66 | $22.41 | 200 |
| 2023-03-22 | -86.87 | $22.56 | — |
| 2023-03-21 | -67.57 | $23.06 | 732 |
| 2023-03-20 | -83.01 | $22.66 | 400 |
| 2023-03-17 | -96.21 | $22.32 | 200 |
| 2023-03-16 | -76.34 | $22.88 | 3 |
| 2023-03-15 | -91.04 | $22.47 | 1800 |
| 2023-03-14 | -84.58 | $22.98 | 115 |
| 2023-03-13 | -100.00 | $22.61 | 322 |
| 2023-03-10 | -100.00 | $23.06 | 300 |
| 2023-03-09 | -100.00 | $23.72 | 300 |
| 2023-03-08 | -92.05 | $24.20 | 300 |
| 2023-03-07 | -97.73 | $24.15 | 100 |
| 2023-03-06 | -75.00 | $24.35 | 145 |
| 2023-03-03 | -23.60 | $24.81 | 231 |
| 2023-03-02 | -52.04 | $24.60 | 100 |
| 2023-03-01 | -59.18 | $24.53 | 100 |
| 2023-02-28 | -74.49 | $24.38 | 214 |
| 2023-02-27 | -56.92 | $24.37 | 100 |
| 2023-02-24 | -64.62 | $24.27 | 1307 |
| 2023-02-23 | -53.85 | $24.41 | 100 |
| 2023-02-22 | -73.08 | $24.16 | 440 |
| 2023-02-21 | -75.38 | $24.13 | — |
| 2023-02-17 | -20.00 | $24.84 | 1205 |
| 2023-02-16 | -19.23 | $24.81 | 810 |
| 2023-02-15 | -10.50 | $24.92 | 2700 |
| 2023-02-14 | -22.65 | $24.70 | 6000 |
| 2023-02-13 | -22.10 | $24.71 | 104 |
| 2023-02-10 | -37.02 | $24.44 | 100 |
| 2023-02-09 | -41.99 | $24.35 | 100 |
| 2023-02-08 | -28.57 | $24.57 | 1000 |
| 2023-02-07 | -8.85 | $24.91 | 1617 |
| 2023-02-06 | -19.47 | $24.67 | 2100 |
| 2023-02-03 | -3.98 | $25.02 | 600 |
| 2023-02-02 | 0.00 | $25.11 | — |
| 2023-02-01 | 0.00 | $24.68 | 200 |
| 2023-01-31 | 0.00 | $24.31 | 100 |
| 2023-01-30 | -17.06 | $23.81 | 1634 |
| 2023-01-27 | -2.35 | $24.06 | 400 |
| 2023-01-26 | 0.00 | $24.07 | 100 |
| 2023-01-25 | 0.00 | $23.95 | 219 |
| 2023-01-24 | -1.25 | $23.87 | 100 |
| 2023-01-23 | -0.63 | $23.88 | 602 |
| 2023-01-20 | -12.50 | $23.69 | 800 |
| 2023-01-19 | -34.38 | $23.34 | 100 |
| 2023-01-18 | -23.75 | $23.51 | 510 |
| 2023-01-17 | -5.00 | $23.81 | 1200 |
| 2023-01-13 | -1.25 | $23.87 | 1528 |
| 2023-01-12 | 0.00 | $23.71 | 700 |
| 2023-01-11 | -10.08 | $23.36 | 6900 |
| 2023-01-10 | -30.25 | $23.12 | 8546 |
| 2023-01-09 | -45.38 | $22.94 | 1900 |
| 2023-01-06 | -39.50 | $23.01 | 400 |
| 2023-01-05 | -86.55 | $22.45 | 2800 |
| 2023-01-04 | -69.75 | $22.65 | 56200 |
| 2023-01-03 | -83.06 | $22.50 | 210 |
| 2022-12-30 | -83.59 | $22.61 | 170 |
| 2022-12-29 | -78.46 | $22.71 | 1000 |
| 2022-12-28 | -100.00 | $22.29 | 200 |
| 2022-12-27 | -86.86 | $22.72 | 600 |
| 2022-12-23 | -84.00 | $22.77 | 200 |
| 2022-12-22 | -83.43 | $22.78 | 344 |
| 2022-12-21 | -68.00 | $23.05 | 400 |
| 2022-12-20 | -91.43 | $22.64 | 343 |
| 2022-12-19 | -100.00 | $22.49 | 107 |
| 2022-12-16 | -98.73 | $22.69 | 201 |
| 2022-12-15 | -100.00 | $22.84 | 100 |
| 2022-12-14 | -80.56 | $23.37 | 125 |
| 2022-12-13 | -70.37 | $23.48 | 100 |
| 2022-12-12 | -75.93 | $23.42 | 1700 |
| 2022-12-09 | -100.00 | $23.16 | 100 |
| 2022-12-08 | -82.65 | $23.43 | 100 |
| 2022-12-07 | -51.18 | $23.37 | 231 |
| 2022-12-06 | -52.35 | $23.35 | 100 |
| 2022-12-05 | -41.76 | $23.53 | 204 |
| 2022-12-02 | 0.00 | $24.24 | 509 |
| 2022-12-01 | -4.95 | $24.15 | 5500 |
| 2022-11-30 | 0.00 | $24.24 | 300 |
| 2022-11-29 | -16.67 | $23.77 | 400 |
| 2022-11-28 | -25.93 | $23.62 | 400 |
| 2022-11-25 | -1.85 | $24.01 | 122 |
| 2022-11-23 | -2.61 | $23.91 | 333 |
| 2022-11-22 | 0.00 | $23.95 | 218 |
| 2022-11-21 | -16.55 | $23.58 | 100 |
| 2022-11-18 | -14.77 | $23.59 | 100 |
| 2022-11-17 | -26.19 | $23.37 | 448 |
| 2022-11-16 | -17.65 | $23.42 | 342 |
| 2022-11-15 | 0.00 | $23.81 | 100 |
| 2022-11-14 | -12.84 | $23.50 | 500 |
| 2022-11-11 | -5.96 | $23.65 | 301 |
| 2022-11-10 | 0.00 | $23.67 | 100 |
| 2022-11-09 | -36.40 | $22.54 | 100 |
| 2022-11-08 | -16.00 | $23.05 | 500 |
| 2022-11-07 | -15.60 | $23.06 | 100 |
| 2022-11-04 | -26.40 | $22.79 | 137 |
| 2022-11-03 | -38.00 | $22.50 | 8048 |
| 2022-11-02 | -31.60 | $22.66 | 532 |
| 2022-11-01 | -3.60 | $23.36 | 5900 |
| 2022-10-31 | -2.51 | $23.28 | 419 |
| 2022-10-28 | 0.00 | $23.32 | 200 |
| 2022-10-27 | -13.87 | $22.85 | 10600 |
| 2022-10-26 | -3.21 | $22.89 | 200 |
| 2022-10-25 | 0.00 | $22.78 | 100 |
| 2022-10-24 | -0.58 | $22.32 | 1500 |
| 2022-10-21 | 0.00 | $22.13 | 100 |
| 2022-10-20 | -32.05 | $21.60 | — |
| 2022-10-19 | -18.59 | $21.81 | 300 |
| 2022-10-18 | 0.00 | $22.10 | 300 |
| 2022-10-17 | -13.07 | $21.87 | 3500 |
| 2022-10-14 | -57.39 | $21.29 | 100 |
| 2022-10-13 | -26.14 | $21.84 | 2400 |
| 2022-10-12 | -57.39 | $21.29 | 1200 |
| 2022-10-11 | -58.55 | $21.34 | 9405 |
| 2022-10-10 | -56.41 | $21.39 | 700 |
| 2022-10-07 | -69.82 | $21.37 | 13700 |
| 2022-10-06 | -50.55 | $21.90 | 1142 |
| 2022-10-05 | -47.64 | $21.98 | 5303 |
| 2022-10-04 | -44.36 | $22.07 | 13626 |
| 2022-10-03 | -69.45 | $21.38 | 75202 |
| 2022-09-30 | -90.55 | $20.80 | 105 |
| 2022-09-29 | -88.36 | $20.86 | 213 |
| 2022-09-28 | -74.55 | $21.24 | 134 |
| 2022-09-27 | -97.90 | $20.60 | 100 |
| 2022-09-26 | -100.00 | $20.54 | 800 |
| 2022-09-23 | -98.17 | $20.80 | 129 |
| 2022-09-22 | -100.00 | $21.40 | 100 |
| 2022-09-21 | -100.00 | $21.82 | 100 |
| 2022-09-20 | -92.80 | $22.05 | — |
| 2022-09-19 | -83.33 | $22.30 | 1900 |
| 2022-09-16 | -92.25 | $22.07 | 149 |
| 2022-09-15 | -100.00 | $22.28 | 100 |
| 2022-09-14 | -93.75 | $22.47 | 100 |
| 2022-09-13 | -92.97 | $22.49 | — |
| 2022-09-12 | -61.72 | $23.29 | 119 |
| 2022-09-09 | -71.48 | $23.04 | 448 |
| 2022-09-08 | -87.11 | $22.64 | 100 |
| 2022-09-07 | -89.45 | $22.58 | — |
| 2022-09-06 | -100.00 | $22.31 | 100 |
| 2022-09-02 | -98.74 | $22.52 | 11300 |
| 2022-09-01 | -95.61 | $22.69 | 342 |
| 2022-08-31 | -100.00 | $22.95 | 124 |
| 2022-08-30 | -100.00 | $23.12 | 200 |
| 2022-08-29 | -100.00 | $23.61 | 100 |
| 2022-08-26 | -84.00 | $23.82 | 110 |
| 2022-08-25 | -29.60 | $24.50 | 100 |
| 2022-08-24 | -58.40 | $24.14 | 102 |
| 2022-08-23 | -46.20 | $24.14 | 100 |
| 2022-08-22 | -45.24 | $24.11 | 410 |
| 2022-08-19 | -18.45 | $24.56 | 200 |
| 2022-08-18 | 0.00 | $24.87 | — |
| 2022-08-17 | -14.50 | $24.58 | 316 |
| 2022-08-16 | 0.00 | $24.87 | 1600 |
| 2022-08-15 | 0.00 | $24.79 | 100 |
| 2022-08-12 | -0.39 | $24.76 | 300 |
| 2022-08-11 | 0.00 | $24.41 | 100 |
| 2022-08-10 | 0.00 | $24.22 | 108 |
| 2022-08-09 | -17.18 | $23.62 | — |
| 2022-08-08 | -0.76 | $24.05 | 100 |
| 2022-08-05 | -6.49 | $23.90 | 100 |
| 2022-08-04 | -11.07 | $23.78 | 100 |
| 2022-08-03 | -3.44 | $23.98 | 100 |
| 2022-08-02 | -8.02 | $23.86 | 100 |
| 2022-08-01 | 0.00 | $24.07 | 100 |
| 2022-07-29 | 0.00 | $24.07 | 102 |
| 2022-07-28 | 0.00 | $23.86 | — |
| 2022-07-27 | 0.00 | $23.65 | 205 |
| 2022-07-26 | -1.66 | $23.20 | 200 |
| 2022-07-25 | -1.11 | $23.21 | 100 |
| 2022-07-22 | -13.26 | $22.99 | 200 |
| 2022-07-21 | 0.00 | $23.23 | — |
| 2022-07-20 | 0.00 | $23.20 | 200 |
| 2022-07-19 | 0.00 | $22.95 | — |
| 2022-07-18 | -23.68 | $22.19 | — |
| 2022-07-15 | -22.81 | $22.20 | 611 |
| 2022-07-14 | -60.34 | $21.78 | 400 |
| 2022-07-13 | -44.83 | $21.96 | 400 |
| 2022-07-12 | -47.41 | $21.93 | 1100 |
| 2022-07-11 | -69.59 | $21.98 | 100 |
| 2022-07-08 | -67.27 | $22.22 | 106 |
| 2022-07-07 | -72.35 | $22.18 | 100 |
| 2022-07-06 | -89.65 | $21.70 | 203 |
| 2022-07-05 | -86.38 | $21.82 | 205 |
| 2022-07-01 | -82.83 | $21.95 | 100 |
| 2022-06-30 | -89.10 | $21.72 | 3126 |
| 2022-06-29 | -84.74 | $21.88 | 7500 |
| 2022-06-28 | -77.93 | $22.13 | 107 |
| 2022-06-27 | -68.94 | $22.46 | 100 |
| 2022-06-24 | -77.38 | $22.15 | 700 |
| 2022-06-23 | -92.10 | $21.61 | 100 |
| 2022-06-22 | -91.83 | $21.62 | 103 |
| 2022-06-21 | -87.47 | $21.78 | 400 |
| 2022-06-17 | -97.00 | $21.43 | 116 |
| 2022-06-16 | -100.00 | $21.33 | 100 |
| 2022-06-15 | -89.32 | $22.48 | 113 |
| 2022-06-14 | -97.15 | $22.26 | 228 |
| 2022-06-13 | -98.93 | $22.21 | 1100 |
| 2022-06-10 | -67.47 | $23.31 | 300 |
| 2022-06-09 | -45.78 | $23.85 | 200 |
| 2022-06-08 | -22.49 | $24.43 | 100 |
| 2022-06-07 | 0.00 | $24.99 | — |
| 2022-06-06 | 0.00 | $24.63 | — |
| 2022-06-03 | -7.14 | $24.45 | 100 |
| 2022-06-02 | 0.00 | $24.60 | 100 |
| 2022-06-01 | -30.67 | $24.15 | 100 |
| 2022-05-31 | -29.83 | $24.17 | 1641 |
| 2022-05-27 | -18.49 | $24.44 | 109 |
| 2022-05-26 | -40.76 | $23.91 | 200 |
| 2022-05-25 | -60.08 | $23.45 | 100 |
| 2022-05-24 | -84.03 | $22.88 | 5200 |
| 2022-05-23 | -71.01 | $23.19 | 102 |
| 2022-05-20 | -81.09 | $22.95 | 132 |
| 2022-05-19 | -77.02 | $23.07 | — |
| 2022-05-18 | -81.99 | $23.02 | — |
| 2022-05-17 | -57.70 | $23.93 | 522 |
| 2022-05-16 | -77.64 | $23.27 | 100 |
| 2022-05-13 | -77.04 | $23.29 | 135 |
| 2022-05-12 | -93.66 | $22.74 | 112 |
| 2022-05-11 | -100.00 | $22.53 | 1000 |
| 2022-05-10 | -99.66 | $22.92 | 1500 |
| 2022-05-09 | -100.00 | $22.96 | 1200 |
| 2022-05-06 | -89.26 | $23.68 | 300 |
| 2022-05-05 | -85.25 | $23.99 | — |
| 2022-05-04 | -44.24 | $24.88 | 106 |
| 2022-05-03 | -72.35 | $24.27 | 2206 |
| 2022-05-02 | -88.94 | $23.91 | 106 |
| 2022-04-29 | -100.00 | $23.67 | 100 |
| 2022-04-28 | -77.89 | $24.33 | — |
| 2022-04-27 | -100.00 | $23.89 | 500 |
| 2022-04-26 | -100.00 | $23.93 | 100 |
| 2022-04-25 | -80.50 | $24.59 | 727 |
| 2022-04-22 | -100.00 | $24.50 | — |
| 2022-04-21 | -69.95 | $25.25 | 100 |
| 2022-04-20 | -37.70 | $25.84 | 100 |
| 2022-04-19 | -50.82 | $25.60 | 632 |
| 2022-04-18 | -78.69 | $25.09 | 200 |
| 2022-04-14 | -75.41 | $25.15 | 132 |
| 2022-04-13 | -64.48 | $25.35 | 100 |
| 2022-04-12 | -88.52 | $24.91 | 114 |
| 2022-04-11 | -100.00 | $24.70 | 100 |
| 2022-04-08 | -87.23 | $24.89 | 100 |
| 2022-04-07 | -84.57 | $24.94 | — |
| 2022-04-06 | -89.36 | $24.85 | 113 |
| 2022-04-05 | -72.87 | $25.16 | 100 |
| 2022-04-04 | -43.62 | $25.71 | 900 |
| 2022-04-01 | -34.57 | $25.88 | 903 |
| 2022-03-31 | -46.28 | $25.66 | 308 |
| 2022-03-30 | -25.53 | $26.05 | 101 |
| 2022-03-29 | 0.00 | $26.53 | 100 |
| 2022-03-28 | -21.89 | $25.97 | 100 |
| 2022-03-25 | -15.98 | $26.07 | 113 |
| 2022-03-24 | -20.71 | $25.99 | 100 |
| 2022-03-23 | -20.08 | $25.81 | 1933 |
| 2022-03-22 | -2.65 | $26.27 | 100 |
| 2022-03-21 | -6.44 | $26.17 | 200 |
| 2022-03-18 | 0.00 | $26.34 | 300 |
| 2022-03-17 | 0.00 | $26.12 | — |
| 2022-03-16 | -6.39 | $25.75 | 100 |
| 2022-03-15 | -37.44 | $25.07 | — |
| 2022-03-14 | -53.88 | $24.71 | 15900 |
| 2022-03-11 | -39.27 | $25.03 | 209 |
| 2022-03-10 | -29.78 | $25.28 | 600 |
| 2022-03-09 | -32.00 | $25.23 | 1000 |
| 2022-03-08 | -55.11 | $24.71 | 100 |
| 2022-03-07 | -54.67 | $24.72 | 2832 |
| 2022-03-04 | -24.00 | $25.41 | 104 |
| 2022-03-03 | -10.22 | $25.72 | 108 |
| 2022-03-02 | -2.67 | $25.89 | 100 |
| 2022-03-01 | -35.56 | $25.15 | — |
| 2022-02-28 | -16.89 | $25.57 | — |
| 2022-02-25 | -22.22 | $25.45 | 702 |
| 2022-02-24 | -50.67 | $24.81 | 1227 |
| 2022-02-23 | -83.66 | $24.26 | 300 |
| 2022-02-22 | -61.39 | $24.71 | 313 |
| 2022-02-18 | -42.79 | $25.03 | 402 |
| 2022-02-17 | -35.81 | $25.18 | 900 |
| 2022-02-16 | -7.91 | $25.78 | 1217 |
| 2022-02-15 | -9.77 | $25.74 | 100 |
| 2022-02-14 | -38.60 | $25.12 | — |
| 2022-02-11 | -48.40 | $25.25 | 201 |
| 2022-02-10 | -52.27 | $25.38 | 2400 |
| 2022-02-09 | -41.09 | $25.75 | 404 |
| 2022-02-08 | -51.36 | $25.41 | 535 |
| 2022-02-07 | -67.67 | $24.87 | — |
| 2022-02-04 | -68.88 | $24.83 | 103 |
| 2022-02-03 | -71.75 | $24.82 | 1002 |
| 2022-02-02 | -65.37 | $25.22 | 2700 |
| 2022-02-01 | -63.94 | $25.30 | 300 |
| 2022-01-31 | -73.41 | $24.97 | 100 |
| 2022-01-28 | -88.41 | $24.31 | 100 |
| 2022-01-27 | -97.05 | $23.93 | 100 |
| 2022-01-26 | -87.73 | $24.34 | 111 |
| 2022-01-25 | -79.32 | $24.71 | 100 |
| 2022-01-24 | -70.68 | $25.09 | 723 |
| 2022-01-21 | -100.00 | $24.56 | 400 |
| 2022-01-20 | -100.00 | $24.88 | 602 |
| 2022-01-19 | -100.00 | $25.42 | 1504 |
| 2022-01-18 | -97.90 | $25.87 | 100 |
| 2022-01-14 | -66.81 | $26.61 | 300 |
| 2022-01-13 | -64.71 | $26.66 | 241 |
| 2022-01-12 | -58.40 | $26.81 | 300 |
| 2022-01-11 | -52.94 | $26.94 | 510 |
| 2022-01-10 | -61.76 | $26.73 | 136 |
| 2022-01-07 | -56.30 | $26.86 | 2949 |
| 2022-01-06 | -42.44 | $27.19 | 400 |
| 2022-01-05 | -45.38 | $27.12 | 120 |
| 2022-01-04 | -10.50 | $27.95 | 133 |
| 2022-01-03 | -13.03 | $27.89 | 3500 |
| 2021-12-31 | -3.94 | $27.77 | 126 |
| 2021-12-30 | -4.93 | $27.75 | 100 |
| 2021-12-29 | -1.48 | $27.82 | 300 |
| 2021-12-28 | -10.34 | $27.64 | 733 |
| 2021-12-27 | 0.00 | $27.79 | — |
| 2021-12-23 | -25.98 | $27.33 | — |
| 2021-12-22 | -43.15 | $27.23 | 332 |
| 2021-12-21 | -60.44 | $26.90 | 200 |
| 2021-12-20 | -86.45 | $26.19 | 1500 |
| 2021-12-17 | -84.19 | $26.58 | 113 |
| 2021-12-16 | -88.70 | $26.48 | 2400 |
| 2021-12-15 | -69.23 | $26.97 | 5327 |
| 2021-12-14 | -93.41 | $26.45 | — |
| 2021-12-13 | -85.35 | $26.67 | 646 |
| 2021-12-10 | -70.70 | $27.07 | 200 |
| 2021-12-09 | -69.60 | $27.10 | 401 |
| 2021-12-08 | -53.85 | $27.53 | 300 |
| 2021-12-07 | -60.81 | $27.34 | — |
| 2021-12-06 | -79.64 | $26.84 | — |
| 2021-12-03 | -95.71 | $26.39 | — |
| 2021-12-02 | -78.21 | $26.88 | — |
| 2021-12-01 | -100.00 | $26.27 | 300 |
| 2021-11-30 | -95.10 | $26.74 | 1212 |
| 2021-11-29 | -100.00 | $27.25 | 100 |
| 2021-11-26 | -88.06 | $27.30 | 310 |
| 2021-11-24 | -34.84 | $28.30 | — |
| 2021-11-23 | -27.34 | $28.37 | 940 |
| 2021-11-22 | -25.39 | $28.42 | — |
| 2021-11-19 | -26.95 | $28.38 | 130 |
| 2021-11-18 | -18.36 | $28.60 | 100 |
| 2021-11-17 | -15.23 | $28.68 | 300 |
| 2021-11-16 | -6.25 | $28.91 | 101 |
| 2021-11-15 | -10.94 | $28.79 | 2204 |
| 2021-11-12 | -9.38 | $28.83 | 311 |
| 2021-11-11 | -11.72 | $28.77 | 500 |
| 2021-11-10 | -23.83 | $28.46 | 301 |
| 2021-11-09 | -8.86 | $28.83 | 645 |
| 2021-11-08 | -8.76 | $28.83 | 3700 |
| 2021-11-05 | -5.54 | $28.81 | 16029 |
| 2021-11-04 | 0.00 | $28.45 | 100 |
| 2021-11-03 | -0.47 | $28.39 | 5100 |
| 2021-11-02 | -3.82 | $27.70 | 1131 |
| 2021-11-01 | 0.00 | $27.72 | 100 |
| 2021-10-29 | -23.62 | $27.06 | — |
| 2021-10-28 | -29.13 | $26.99 | 103 |
| 2021-10-27 | -57.43 | $26.51 | 502 |
| 2021-10-26 | -18.92 | $27.08 | 600 |
| 2021-10-25 | -1.41 | $27.28 | 1200 |
| 2021-10-22 | -0.85 | $27.04 | — |
| 2021-10-21 | 0.00 | $27.05 | — |
| 2021-10-20 | -10.26 | $26.93 | 800 |
| 2021-10-19 | -8.16 | $26.78 | 100 |
| 2021-10-18 | -10.26 | $26.74 | 600 |
| 2021-10-15 | -17.05 | $26.64 | 100 |
| 2021-10-14 | -17.05 | $26.64 | — |
| 2021-10-13 | -38.76 | $26.36 | 100 |
| 2021-10-12 | -41.09 | $26.33 | 4930 |
| 2021-10-11 | -47.29 | $26.25 | 200 |
| 2021-10-08 | -35.66 | $26.40 | — |
| 2021-10-07 | -19.38 | $26.61 | 935 |
| 2021-10-06 | -51.94 | $26.19 | 100 |
| 2021-10-05 | -43.41 | $26.30 | 1000 |
| 2021-10-04 | -59.69 | $26.09 | 100 |
| 2021-10-01 | -46.97 | $26.27 | 634 |
| 2021-09-30 | -78.91 | $25.88 | 600 |
| 2021-09-29 | -60.54 | $26.15 | — |
| 2021-09-28 | -58.50 | $26.18 | 334 |
| 2021-09-27 | -21.09 | $26.73 | 329 |
| 2021-09-24 | -44.22 | $26.39 | 1200 |
| 2021-09-23 | -40.82 | $26.44 | 633 |
| 2021-09-22 | -66.67 | $26.06 | 100 |
| 2021-09-21 | -91.84 | $25.69 | 2213 |
| 2021-09-20 | -95.92 | $25.63 | 1844 |
| 2021-09-17 | -59.85 | $26.22 | — |
| 2021-09-16 | -47.46 | $26.20 | 600 |
| 2021-09-15 | -46.33 | $26.22 | 600 |
| 2021-09-14 | -63.84 | $25.91 | — |
| 2021-09-13 | -48.02 | $26.19 | 600 |
| 2021-09-10 | -49.15 | $26.17 | 1800 |
| 2021-09-09 | -35.59 | $26.41 | 100 |
| 2021-09-08 | -36.16 | $26.40 | 100 |
| 2021-09-07 | -24.29 | $26.61 | 200 |
| 2021-09-03 | -10.17 | $26.86 | 137 |
| 2021-09-02 | -4.52 | $26.96 | 700 |
| 2021-09-01 | -3.68 | $26.84 | 1836 |
| 2021-08-31 | -9.49 | $26.70 | 600 |
| 2021-08-30 | -8.86 | $26.71 | 1200 |
| 2021-08-27 | -4.43 | $26.78 | 111 |
| 2021-08-26 | -35.88 | $26.11 | 1937 |
| 2021-08-25 | -16.03 | $26.37 | 100 |
| 2021-08-24 | -28.24 | $26.21 | 600 |
| 2021-08-23 | -41.98 | $26.03 | 6500 |
| 2021-08-20 | -69.47 | $25.67 | 1700 |
| 2021-08-19 | -100.00 | $25.27 | 1700 |
| 2021-08-18 | -86.61 | $25.61 | 1800 |
| 2021-08-17 | -69.64 | $25.80 | 400 |
| 2021-08-16 | -34.45 | $26.17 | 600 |
| 2021-08-13 | -15.03 | $26.29 | 301 |
| 2021-08-12 | -0.52 | $26.57 | 2700 |
| 2021-08-11 | 0.00 | $26.58 | 1900 |
| 2021-08-10 | 0.00 | $26.41 | 647 |
| 2021-08-09 | -7.39 | $26.28 | 3100 |
| 2021-08-06 | -3.45 | $26.33 | 800 |
| 2021-08-05 | -14.94 | $26.13 | 800 |
| 2021-08-04 | -31.61 | $25.84 | — |
| 2021-08-03 | -17.82 | $26.08 | — |
| 2021-08-02 | -31.03 | $25.85 | 800 |
| 2021-07-30 | -28.96 | $25.95 | 416 |
| 2021-07-29 | -33.49 | $26.06 | 100 |
| 2021-07-28 | -47.17 | $25.77 | 100 |
| 2021-07-27 | -61.32 | $25.47 | 100 |
| 2021-07-26 | -50.47 | $25.70 | 100 |
| 2021-07-23 | -52.91 | $25.70 | 104 |
| 2021-07-22 | -63.68 | $25.46 | — |
| 2021-07-21 | -48.88 | $25.79 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.22
2026-07-17
Close Price
$39.99
Vol: 7300Average Directional Index - Detailed Analysis
Minimum
8.86
Average
18.28
Maximum
52.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.22 | $39.99 | 7300 |
| 2026-07-16 | 13.88 | $40.00 | 7117 |
| 2026-07-15 | 14.58 | $40.07 | 15018 |
| 2026-07-14 | 15.33 | $40.08 | 4700 |
| 2026-07-13 | 16.06 | $39.97 | 4809 |
| 2026-07-10 | 16.83 | $40.27 | 7640 |
| 2026-07-09 | 17.58 | $40.40 | 13200 |
| 2026-07-08 | 18.33 | $39.72 | 17916 |
| 2026-07-07 | 19.09 | $39.93 | 8004 |
| 2026-07-06 | 19.87 | $40.37 | 4806 |
| 2026-07-02 | 20.23 | $40.19 | 15327 |
| 2026-07-01 | 20.62 | $40.88 | 12949 |
| 2026-06-30 | 19.99 | $41.10 | 31430 |
| 2026-06-29 | 19.40 | $40.70 | 19626 |
| 2026-06-26 | 19.07 | $40.40 | 19409 |
| 2026-06-25 | 18.88 | $40.03 | 29400 |
| 2026-06-24 | 18.32 | $39.78 | 60200 |
| 2026-06-23 | 17.89 | $39.58 | 8900 |
| 2026-06-22 | 17.62 | $39.81 | 10710 |
| 2026-06-18 | 17.32 | $39.44 | 14013 |
| 2026-06-17 | 17.27 | $38.73 | 8804 |
| 2026-06-16 | 17.22 | $39.05 | 4023 |
| 2026-06-15 | 16.84 | $39.34 | 10242 |
| 2026-06-12 | 16.16 | $39.38 | 13802 |
| 2026-06-11 | 15.68 | $38.96 | 16530 |
| 2026-06-10 | 15.54 | $37.80 | 17400 |
| 2026-06-09 | 15.64 | $38.08 | 18938 |
| 2026-06-08 | 15.73 | $37.78 | 13322 |
| 2026-06-05 | 16.28 | $37.44 | 8000 |
| 2026-06-04 | 16.86 | $38.48 | 13500 |
| 2026-06-03 | 17.04 | $37.98 | 5000 |
| 2026-06-02 | 17.53 | $38.36 | 11315 |
| 2026-06-01 | 17.74 | $37.96 | 27600 |
| 2026-05-29 | 18.18 | $37.85 | 32838 |
| 2026-05-28 | 18.44 | $38.31 | 23625 |
| 2026-05-27 | 18.44 | $38.44 | 13911 |
| 2026-05-26 | 18.21 | $38.55 | 14300 |
| 2026-05-22 | 18.01 | $37.80 | 10500 |
| 2026-05-21 | 18.21 | $37.50 | 20303 |
| 2026-05-20 | 18.65 | $37.27 | 22000 |
| 2026-05-19 | 19.30 | $36.33 | 7600 |
| 2026-05-18 | 20.16 | $36.64 | 10100 |
| 2026-05-15 | 21.09 | $36.73 | 7115 |
| 2026-05-14 | 21.83 | $37.54 | 17500 |
| 2026-05-13 | 21.92 | $37.41 | 10100 |
| 2026-05-12 | 22.14 | $37.47 | 5600 |
| 2026-05-11 | 22.37 | $37.80 | 13533 |
| 2026-05-08 | 21.80 | $37.70 | 13300 |
| 2026-05-07 | 21.44 | $37.33 | 13700 |
| 2026-05-06 | 21.06 | $37.90 | 14025 |
| 2026-05-05 | 20.31 | $37.50 | 18241 |
| 2026-05-04 | 19.84 | $36.77 | 18500 |
| 2026-05-01 | 19.53 | $37.10 | 6745 |
| 2026-04-30 | 19.04 | $36.90 | 15410 |
| 2026-04-29 | 18.85 | $36.14 | 13830 |
| 2026-04-28 | 18.98 | $36.36 | 13447 |
| 2026-04-27 | 18.83 | $36.67 | 15900 |
| 2026-04-24 | 18.29 | $36.66 | 55100 |
| 2026-04-23 | 17.73 | $36.32 | 27300 |
| 2026-04-22 | 17.25 | $36.39 | 16800 |
| 2026-04-21 | 16.70 | $36.13 | 8448 |
| 2026-04-20 | 16.11 | $36.38 | 10215 |
| 2026-04-17 | 15.70 | $36.17 | 5300 |
| 2026-04-16 | 15.29 | $35.38 | 8800 |
| 2026-04-15 | 15.40 | $35.38 | 10500 |
| 2026-04-14 | 15.56 | $35.41 | 6147 |
| 2026-04-13 | 15.69 | $35.03 | 4700 |
| 2026-04-10 | 16.13 | $34.56 | 5900 |
| 2026-04-09 | 16.76 | $34.75 | 34925 |
| 2026-04-08 | 17.42 | $34.51 | 7700 |
| 2026-04-07 | 18.20 | $33.50 | 7900 |
| 2026-04-06 | 18.46 | $33.45 | 6913 |
| 2026-04-02 | 18.73 | $33.35 | 18100 |
| 2026-04-01 | 18.93 | $33.17 | 38600 |
| 2026-03-31 | 19.45 | $32.86 | 22737 |
| 2026-03-30 | 19.48 | $31.84 | 15600 |
| 2026-03-27 | 18.97 | $32.31 | 29200 |
| 2026-03-26 | 18.75 | $32.81 | 15600 |
| 2026-03-25 | 18.80 | $33.52 | 8500 |
| 2026-03-24 | 19.16 | $33.18 | 16001 |
| 2026-03-23 | 19.23 | $32.87 | 17541 |
| 2026-03-20 | 19.23 | $32.03 | 83733 |
| 2026-03-19 | 18.46 | $32.79 | 9700 |
| 2026-03-18 | 17.94 | $32.54 | 12000 |
| 2026-03-17 | 17.46 | $32.95 | 18336 |
| 2026-03-16 | 17.12 | $32.72 | 13848 |
| 2026-03-13 | 16.60 | $32.32 | 53300 |
| 2026-03-12 | 15.48 | $32.46 | 8119 |
| 2026-03-11 | 14.42 | $33.19 | 14700 |
| 2026-03-10 | 13.57 | $33.30 | 5200 |
| 2026-03-09 | 12.83 | $33.39 | 25148 |
| 2026-03-06 | 11.79 | $33.06 | 3700 |
| 2026-03-05 | 11.09 | $33.88 | 7339 |
| 2026-03-04 | 10.76 | $34.67 | 10300 |
| 2026-03-03 | 11.10 | $34.27 | 42500 |
| 2026-03-02 | 11.15 | $34.94 | 10700 |
| 2026-02-27 | 11.36 | $34.59 | 58300 |
| 2026-02-26 | 11.79 | $35.25 | 15712 |
| 2026-02-25 | 11.80 | $35.03 | 22617 |
| 2026-02-24 | 12.00 | $34.67 | 13743 |
| 2026-02-23 | 12.53 | $34.27 | 35341 |
| 2026-02-20 | 12.82 | $34.91 | 5140 |
| 2026-02-19 | 13.01 | $34.89 | 4400 |
| 2026-02-18 | 13.50 | $34.85 | 8105 |
| 2026-02-17 | 13.88 | $34.73 | 16904 |
| 2026-02-13 | 14.57 | $34.71 | 19818 |
| 2026-02-12 | 15.34 | $34.27 | 9401 |
| 2026-02-11 | 16.14 | $34.95 | 11200 |
| 2026-02-10 | 16.33 | $35.05 | 13400 |
| 2026-02-09 | 16.07 | $35.09 | 13600 |
| 2026-02-06 | 15.73 | $35.09 | 13600 |
| 2026-02-05 | 15.47 | $34.02 | 46700 |
| 2026-02-04 | 15.90 | $34.31 | 37905 |
| 2026-02-03 | 16.21 | $34.68 | 15917 |
| 2026-02-02 | 16.22 | $34.87 | 26900 |
| 2026-01-30 | 16.23 | $34.32 | 21028 |
| 2026-01-29 | 16.65 | $34.63 | 24100 |
| 2026-01-28 | 16.78 | $34.46 | 96700 |
| 2026-01-27 | 16.85 | $34.56 | 15400 |
| 2026-01-26 | 17.21 | $34.68 | 7522 |
| 2026-01-23 | 17.32 | $34.60 | 13800 |
| 2026-01-22 | 17.45 | $35.13 | 11117 |
| 2026-01-21 | 16.86 | $34.93 | 9500 |
| 2026-01-20 | 16.52 | $34.25 | 4300 |
| 2026-01-16 | 16.70 | $34.52 | 9627 |
| 2026-01-15 | 16.07 | $34.67 | 7302 |
| 2026-01-14 | 15.40 | $34.22 | 19313 |
| 2026-01-13 | 15.27 | $34.18 | 7745 |
| 2026-01-12 | 14.93 | $34.26 | 9900 |
| 2026-01-09 | 14.60 | $34.13 | 54300 |
| 2026-01-08 | 14.13 | $33.91 | 3616 |
| 2026-01-07 | 13.99 | $33.77 | 16026 |
| 2026-01-06 | 14.00 | $33.85 | 36138 |
| 2026-01-05 | 14.01 | $33.50 | 17833 |
| 2026-01-02 | 14.27 | $32.97 | 35000 |
| 2025-12-31 | 14.74 | $32.88 | 2400 |
| 2025-12-30 | 15.42 | $33.23 | 3600 |
| 2025-12-29 | 15.82 | $33.45 | 13600 |
| 2025-12-26 | 16.01 | $33.65 | 12700 |
| 2025-12-24 | 15.89 | $33.71 | 6000 |
| 2025-12-23 | 15.73 | $33.61 | 7800 |
| 2025-12-22 | 15.56 | $33.79 | 4505 |
| 2025-12-19 | 15.08 | $33.57 | 3126 |
| 2025-12-18 | 14.94 | $33.34 | 10835 |
| 2025-12-17 | 14.85 | $33.06 | 7822 |
| 2025-12-16 | 14.76 | $33.32 | 4400 |
| 2025-12-15 | 14.81 | $33.45 | 7300 |
| 2025-12-12 | 14.50 | $33.57 | 3700 |
| 2025-12-11 | 14.01 | $33.98 | 3335 |
| 2025-12-10 | 13.23 | $33.64 | 3800 |
| 2025-12-09 | 12.55 | $33.15 | 395400 |
| 2025-12-08 | 12.37 | $32.98 | 5913 |
| 2025-12-05 | 12.29 | $33.07 | 2700 |
| 2025-12-04 | 12.08 | $33.11 | 6300 |
| 2025-12-03 | 11.87 | $33.07 | 5932 |
| 2025-12-02 | 11.76 | $32.71 | 153518 |
| 2025-12-01 | 11.96 | $32.69 | 10100 |
| 2025-11-28 | 12.18 | $32.96 | 3700 |
| 2025-11-26 | 12.13 | $32.95 | 16241 |
| 2025-11-25 | 11.98 | $32.76 | 13306 |
| 2025-11-24 | 12.13 | $32.09 | 6200 |
| 2025-11-21 | 12.49 | $31.62 | 21000 |
| 2025-11-20 | 12.45 | $30.74 | 14200 |
| 2025-11-19 | 12.41 | $31.29 | 10400 |
| 2025-11-18 | 11.82 | $31.28 | 22028 |
| 2025-11-17 | 11.20 | $31.18 | 21200 |
| 2025-11-14 | 10.65 | $31.75 | 2913 |
| 2025-11-13 | 10.44 | $31.74 | 6000 |
| 2025-11-12 | 10.34 | $32.49 | 154100 |
| 2025-11-11 | 10.71 | $32.42 | 9414 |
| 2025-11-10 | 11.26 | $32.41 | 5300 |
| 2025-11-07 | 11.83 | $32.06 | 12900 |
| 2025-11-06 | 11.86 | $31.96 | 49502 |
| 2025-11-05 | 12.16 | $32.47 | 21500 |
| 2025-11-04 | 12.55 | $31.90 | 22600 |
| 2025-11-03 | 12.47 | $32.08 | 27600 |
| 2025-10-31 | 12.38 | $31.92 | 23830 |
| 2025-10-30 | 12.32 | $31.97 | 19900 |
| 2025-10-29 | 12.47 | $32.20 | 18700 |
| 2025-10-28 | 12.72 | $32.60 | 14200 |
| 2025-10-27 | 13.25 | $32.82 | 6815 |
| 2025-10-24 | 13.60 | $32.82 | 20632 |
| 2025-10-23 | 13.93 | $32.52 | 9547 |
| 2025-10-22 | 14.63 | $32.07 | 15500 |
| 2025-10-21 | 15.04 | $32.26 | 11400 |
| 2025-10-20 | 15.77 | $32.19 | 13400 |
| 2025-10-17 | 16.52 | $31.70 | 5000 |
| 2025-10-16 | 16.83 | $31.77 | 37209 |
| 2025-10-15 | 17.16 | $32.24 | 64727 |
| 2025-10-14 | 17.97 | $32.08 | 16604 |
| 2025-10-13 | 18.54 | $31.64 | 8846 |
| 2025-10-10 | 18.46 | $31.12 | 13700 |
| 2025-10-09 | 18.33 | $32.12 | 13715 |
| 2025-10-08 | 19.19 | $32.42 | 173100 |
| 2025-10-07 | 20.09 | $32.20 | 8400 |
| 2025-10-06 | 21.12 | $32.63 | 47949 |
| 2025-10-03 | 21.60 | $32.65 | 2520 |
| 2025-10-02 | 22.04 | $32.60 | 6628 |
| 2025-10-01 | 22.72 | $32.68 | 8300 |
| 2025-09-30 | 23.16 | $32.71 | 7500 |
| 2025-09-29 | 23.61 | $32.74 | 6600 |
| 2025-09-26 | 23.77 | $32.80 | 6333 |
| 2025-09-25 | 24.04 | $32.45 | 5700 |
| 2025-09-24 | 24.57 | $32.73 | 7600 |
| 2025-09-23 | 24.68 | $33.08 | 14100 |
| 2025-09-22 | 24.20 | $33.21 | 13300 |
| 2025-09-19 | 23.94 | $33.02 | 4035 |
| 2025-09-18 | 23.67 | $33.45 | 7340 |
| 2025-09-17 | 23.14 | $32.76 | 4920 |
| 2025-09-16 | 22.80 | $32.75 | 7825 |
| 2025-09-15 | 22.84 | $32.89 | 4632 |
| 2025-09-12 | 22.43 | $32.81 | 16122 |
| 2025-09-11 | 22.00 | $33.14 | 13700 |
| 2025-09-10 | 21.43 | $32.49 | 3500 |
| 2025-09-09 | 21.18 | $32.60 | 20247 |
| 2025-09-08 | 21.00 | $32.83 | 10714 |
| 2025-09-05 | 20.40 | $32.75 | 7545 |
| 2025-09-04 | 19.77 | $32.63 | 3630 |
| 2025-09-03 | 19.36 | $32.22 | 4345 |
| 2025-09-02 | 19.23 | $32.19 | 7934 |
| 2025-08-29 | 19.21 | $32.34 | 6910 |
| 2025-08-28 | 18.59 | $32.46 | 25200 |
| 2025-08-27 | 17.82 | $32.48 | 115900 |
| 2025-08-26 | 16.96 | $32.20 | 5100 |
| 2025-08-25 | 16.24 | $32.07 | 3900 |
| 2025-08-22 | 15.48 | $32.33 | 11700 |
| 2025-08-21 | 14.38 | $31.25 | 4300 |
| 2025-08-20 | 14.18 | $31.21 | 13910 |
| 2025-08-19 | 14.04 | $31.25 | 33700 |
| 2025-08-18 | 13.56 | $31.38 | 4700 |
| 2025-08-15 | 13.23 | $31.20 | 6536 |
| 2025-08-14 | 12.88 | $31.43 | 3600 |
| 2025-08-13 | 12.29 | $31.83 | 2900 |
| 2025-08-12 | 11.35 | $31.29 | 3549 |
| 2025-08-11 | 10.84 | $30.46 | 22000 |
| 2025-08-08 | 11.00 | $30.35 | 4100 |
| 2025-08-07 | 11.41 | $30.17 | 11100 |
| 2025-08-06 | 12.00 | $30.21 | 4213 |
| 2025-08-05 | 12.40 | $30.28 | 1200 |
| 2025-08-04 | 12.81 | $30.19 | 8700 |
| 2025-08-01 | 13.39 | $29.62 | 4245 |
| 2025-07-31 | 13.47 | $30.09 | 2118 |
| 2025-07-30 | 13.98 | $30.26 | 6500 |
| 2025-07-29 | 14.32 | $30.37 | 5700 |
| 2025-07-28 | 14.53 | $30.36 | 15700 |
| 2025-07-25 | 14.96 | $30.34 | 5600 |
| 2025-07-24 | 15.44 | $30.20 | 2206 |
| 2025-07-23 | 15.87 | $30.63 | 7200 |
| 2025-07-22 | 15.90 | $30.26 | 5149 |
| 2025-07-21 | 16.31 | $29.93 | 4008 |
| 2025-07-18 | 16.78 | $30.04 | 4400 |
| 2025-07-17 | 17.14 | $30.32 | 3600 |
| 2025-07-16 | 17.31 | $29.98 | 9200 |
| 2025-07-15 | 17.91 | $29.87 | 41820 |
| 2025-07-14 | 18.54 | $30.45 | 41400 |
| 2025-07-11 | 18.66 | $30.21 | 12800 |
| 2025-07-10 | 18.87 | $30.60 | 46800 |
| 2025-07-09 | 18.46 | $30.55 | 15011 |
| 2025-07-08 | 18.31 | $30.39 | 8400 |
| 2025-07-07 | 18.09 | $30.30 | 6930 |
| 2025-07-03 | 17.85 | $30.74 | 4400 |
| 2025-07-02 | 16.94 | $30.52 | 18121 |
| 2025-07-01 | 16.20 | $30.14 | 7047 |
| 2025-06-30 | 15.53 | $29.88 | 15018 |
| 2025-06-27 | 15.24 | $29.86 | 5900 |
| 2025-06-26 | 14.93 | $29.78 | 20300 |
| 2025-06-25 | 14.92 | $29.39 | 3400 |
| 2025-06-24 | 14.90 | $29.68 | 4646 |
| 2025-06-23 | 14.73 | $29.38 | 16526 |
| 2025-06-20 | 14.92 | $29.00 | 2420 |
| 2025-06-18 | 15.52 | $29.06 | 6148 |
| 2025-06-17 | 16.07 | $29.01 | 5600 |
| 2025-06-16 | 16.67 | $29.27 | 10832 |
| 2025-06-13 | 16.99 | $28.93 | 2046 |
| 2025-06-12 | 17.44 | $29.47 | 11010 |
| 2025-06-11 | 17.30 | $29.61 | 6100 |
| 2025-06-10 | 16.80 | $29.70 | 2700 |
| 2025-06-09 | 16.35 | $29.67 | 41700 |
| 2025-06-06 | 15.93 | $29.58 | 10419 |
| 2025-06-05 | 15.65 | $29.21 | 25902 |
| 2025-06-04 | 15.55 | $29.21 | 6100 |
| 2025-06-03 | 15.33 | $29.34 | 6100 |
| 2025-06-02 | 15.22 | $29.03 | 9146 |
| 2025-05-30 | 15.42 | $29.07 | 2700 |
| 2025-05-29 | 15.57 | $29.06 | 4200 |
| 2025-05-28 | 15.78 | $28.94 | 1900 |
| 2025-05-27 | 15.94 | $29.23 | 4913 |
| 2025-05-23 | 16.11 | $28.61 | 1504 |
| 2025-05-22 | 16.76 | $28.68 | 444 |
| 2025-05-21 | 17.24 | $28.80 | 1820 |
| 2025-05-20 | 17.63 | $29.46 | 1449 |
| 2025-05-19 | 17.37 | $29.48 | 4600 |
| 2025-05-16 | 17.18 | $29.57 | 7500 |
| 2025-05-15 | 16.97 | $29.20 | 9413 |
| 2025-05-14 | 16.95 | $29.15 | 5200 |
| 2025-05-13 | 16.84 | $29.37 | 4600 |
| 2025-05-12 | 16.58 | $29.24 | 4728 |
| 2025-05-09 | 16.30 | $28.44 | 9100 |
| 2025-05-08 | 16.66 | $28.45 | 15500 |
| 2025-05-07 | 17.03 | $28.07 | 3402 |
| 2025-05-06 | 17.73 | $28.03 | 4400 |
| 2025-05-05 | 18.55 | $28.21 | 43224 |
| 2025-05-02 | 19.15 | $28.45 | 2845 |
| 2025-05-01 | 19.79 | $27.76 | 2404 |
| 2025-04-30 | 20.80 | $27.57 | 2400 |
| 2025-04-29 | 21.56 | $27.75 | 2827 |
| 2025-04-28 | 22.56 | $27.53 | 81041 |
| 2025-04-25 | 23.35 | $27.41 | 1202 |
| 2025-04-24 | 24.07 | $27.43 | 3000 |
| 2025-04-23 | 24.84 | $26.95 | 3800 |
| 2025-04-22 | 25.57 | $26.52 | 11524 |
| 2025-04-21 | 25.71 | $25.84 | 13500 |
| 2025-04-17 | 25.56 | $26.51 | 1300 |
| 2025-04-16 | 25.80 | $26.35 | 9000 |
| 2025-04-15 | 25.99 | $26.64 | 1600 |
| 2025-04-14 | 26.48 | $26.58 | 1216 |
| 2025-04-11 | 26.91 | $26.26 | 144 |
| 2025-04-10 | 27.08 | $25.89 | 4800 |
| 2025-04-09 | 27.14 | $26.81 | 64920 |
| 2025-04-08 | 27.19 | $24.81 | 4800 |
| 2025-04-07 | 26.56 | $25.38 | 7300 |
| 2025-04-04 | 25.42 | $25.53 | 59823 |
| 2025-04-03 | 24.51 | $26.63 | 6132 |
| 2025-04-02 | 24.30 | $28.32 | 3100 |
| 2025-04-01 | 25.01 | $27.95 | 44343 |
| 2025-03-31 | 25.43 | $27.95 | 4707 |
| 2025-03-28 | 25.82 | $27.64 | 3500 |
| 2025-03-27 | 25.82 | $28.14 | 1125 |
| 2025-03-26 | 26.32 | $28.30 | 2500 |
| 2025-03-25 | 26.93 | $28.57 | 3000 |
| 2025-03-24 | 27.86 | $28.69 | 7603 |
| 2025-03-21 | 28.84 | $27.94 | 2145 |
| 2025-03-20 | 29.09 | $28.12 | 400 |
| 2025-03-19 | 29.58 | $28.27 | 4800 |
| 2025-03-18 | 30.09 | $27.72 | 2747 |
| 2025-03-17 | 29.90 | $27.92 | 12700 |
| 2025-03-14 | 29.70 | $27.61 | 2511 |
| 2025-03-13 | 28.88 | $26.96 | 33100 |
| 2025-03-12 | 27.53 | $27.33 | 4818 |
| 2025-03-11 | 26.33 | $27.48 | 4019 |
| 2025-03-10 | 25.07 | $27.40 | 5803 |
| 2025-03-07 | 23.75 | $28.00 | 3207 |
| 2025-03-06 | 22.42 | $27.75 | 5400 |
| 2025-03-05 | 21.17 | $28.18 | 4200 |
| 2025-03-04 | 20.02 | $28.09 | 13400 |
| 2025-03-03 | 18.81 | $28.33 | 21300 |
| 2025-02-28 | 17.86 | $29.03 | 4847 |
| 2025-02-27 | 17.16 | $28.63 | 4026 |
| 2025-02-26 | 16.43 | $29.07 | 19800 |
| 2025-02-25 | 15.88 | $29.01 | 6000 |
| 2025-02-24 | 14.80 | $29.09 | 4521 |
| 2025-02-21 | 13.83 | $29.19 | 1900 |
| 2025-02-20 | 12.93 | $30.10 | 2516 |
| 2025-02-19 | 12.63 | $30.51 | 6000 |
| 2025-02-18 | 12.79 | $30.79 | 5310 |
| 2025-02-14 | 13.04 | $30.68 | 9119 |
| 2025-02-13 | 13.33 | $30.74 | 6038 |
| 2025-02-12 | 13.58 | $30.35 | 7100 |
| 2025-02-11 | 13.41 | $30.61 | 5000 |
| 2025-02-10 | 13.52 | $30.70 | 6400 |
| 2025-02-07 | 13.77 | $30.63 | 8500 |
| 2025-02-06 | 14.04 | $30.98 | 12900 |
| 2025-02-05 | 14.58 | $31.04 | 4621 |
| 2025-02-04 | 14.87 | $30.84 | 6339 |
| 2025-02-03 | 14.91 | $30.42 | 36131 |
| 2025-01-31 | 14.72 | $30.87 | 7029 |
| 2025-01-30 | 15.36 | $31.15 | 8200 |
| 2025-01-29 | 16.15 | $30.82 | 10518 |
| 2025-01-28 | 16.61 | $30.80 | 4531 |
| 2025-01-27 | 16.89 | $30.69 | 4623 |
| 2025-01-24 | 17.23 | $31.07 | 2600 |
| 2025-01-23 | 17.95 | $31.22 | 5306 |
| 2025-01-22 | 18.70 | $31.11 | 7221 |
| 2025-01-21 | 19.67 | $31.29 | 15832 |
| 2025-01-17 | 20.59 | $30.75 | 7200 |
| 2025-01-16 | 20.99 | $30.62 | 8900 |
| 2025-01-15 | 21.41 | $30.62 | 6513 |
| 2025-01-14 | 21.62 | $30.07 | 8000 |
| 2025-01-13 | 21.16 | $29.76 | 13719 |
| 2025-01-10 | 20.20 | $29.56 | 3800 |
| 2025-01-08 | 19.31 | $30.09 | 5803 |
| 2025-01-07 | 18.80 | $30.02 | 9200 |
| 2025-01-06 | 18.27 | $30.29 | 3332 |
| 2025-01-03 | 18.01 | $30.42 | 6300 |
| 2025-01-02 | 17.56 | $30.08 | 12900 |
| 2024-12-31 | 16.99 | $30.08 | 2500 |
| 2024-12-30 | 16.49 | $30.04 | 17000 |
| 2024-12-27 | 15.71 | $30.29 | 3905 |
| 2024-12-26 | 15.27 | $30.73 | 23747 |
| 2024-12-24 | 15.11 | $30.44 | 600 |
| 2024-12-23 | 14.56 | $30.21 | 58100 |
| 2024-12-20 | 13.79 | $30.26 | 7143 |
| 2024-12-19 | 13.13 | $30.25 | 12100 |
| 2024-12-18 | 12.44 | $30.27 | 11143 |
| 2024-12-17 | 11.72 | $31.51 | 24729 |
| 2024-12-16 | 11.85 | $31.88 | 10500 |
| 2024-12-13 | 12.43 | $31.75 | 6800 |
| 2024-12-12 | 12.89 | $32.01 | 3218 |
| 2024-12-11 | 13.39 | $32.38 | 6600 |
| 2024-12-10 | 13.71 | $32.19 | 9020 |
| 2024-12-09 | 14.17 | $32.28 | 4100 |
| 2024-12-06 | 14.53 | $32.63 | 5610 |
| 2024-12-05 | 14.62 | $32.63 | 4936 |
| 2024-12-04 | 14.62 | $33.10 | 2027 |
| 2024-12-03 | 14.38 | $32.79 | 5008 |
| 2024-12-02 | 14.17 | $32.99 | 9442 |
| 2024-11-29 | 13.85 | $32.86 | 3516 |
| 2024-11-27 | 13.65 | $32.80 | 19800 |
| 2024-11-26 | 13.44 | $32.92 | 5440 |
| 2024-11-25 | 13.23 | $33.18 | 43413 |
| 2024-11-22 | 12.54 | $32.64 | 5121 |
| 2024-11-21 | 12.34 | $32.19 | 6318 |
| 2024-11-20 | 12.48 | $31.67 | 1822 |
| 2024-11-19 | 13.14 | $31.70 | 2747 |
| 2024-11-18 | 13.83 | $31.49 | 3400 |
| 2024-11-15 | 14.38 | $31.40 | 4729 |
| 2024-11-14 | 14.97 | $31.83 | 25004 |
| 2024-11-13 | 15.20 | $32.27 | 56535 |
| 2024-11-12 | 14.94 | $32.67 | 7500 |
| 2024-11-11 | 14.23 | $33.26 | 2300 |
| 2024-11-08 | 12.82 | $32.89 | 18744 |
| 2024-11-07 | 11.54 | $32.75 | 33638 |
| 2024-11-06 | 10.23 | $32.86 | 47700 |
| 2024-11-05 | 8.86 | $30.95 | 48000 |
| 2024-11-04 | 8.92 | $30.34 | 9100 |
| 2024-11-01 | 9.37 | $30.24 | 30921 |
| 2024-10-31 | 9.80 | $30.15 | 4700 |
| 2024-10-30 | 10.02 | $30.51 | 8800 |
| 2024-10-29 | 10.53 | $30.61 | 30300 |
| 2024-10-28 | 10.80 | $30.57 | 4400 |
| 2024-10-25 | 11.25 | $30.12 | 2426 |
| 2024-10-24 | 11.66 | $30.30 | 4742 |
| 2024-10-23 | 12.23 | $30.30 | 3200 |
| 2024-10-22 | 12.67 | $30.61 | 1924 |
| 2024-10-21 | 13.00 | $30.80 | 9039 |
| 2024-10-18 | 13.08 | $31.27 | 3900 |
| 2024-10-17 | 12.56 | $31.43 | 151500 |
| 2024-10-16 | 11.87 | $31.50 | 54807 |
| 2024-10-15 | 11.15 | $31.09 | 4300 |
| 2024-10-14 | 10.59 | $31.08 | 308 |
| 2024-10-11 | 10.22 | $30.90 | 1311 |
| 2024-10-10 | 10.00 | $30.33 | 3004 |
| 2024-10-09 | 10.34 | $30.47 | 8522 |
| 2024-10-08 | 10.41 | $30.39 | 73700 |
| 2024-10-07 | 10.66 | $30.31 | 2503 |
| 2024-10-04 | 11.01 | $30.64 | 14200 |
| 2024-10-03 | 11.15 | $30.15 | 4300 |
| 2024-10-02 | 11.69 | $30.35 | 18400 |
| 2024-10-01 | 12.02 | $30.46 | 1924 |
| 2024-09-30 | 12.41 | $30.83 | 9100 |
| 2024-09-27 | 12.52 | $30.66 | 915 |
| 2024-09-26 | 12.60 | $30.50 | 4540 |
| 2024-09-25 | 12.81 | $30.22 | 7734 |
| 2024-09-24 | 13.24 | $30.62 | 13239 |
| 2024-09-23 | 13.32 | $30.65 | 5943 |
| 2024-09-20 | 13.40 | $30.68 | 2500 |
| 2024-09-19 | 13.29 | $30.97 | 11338 |
| 2024-09-18 | 13.05 | $30.33 | 2400 |
| 2024-09-17 | 13.13 | $30.24 | 1900 |
| 2024-09-16 | 13.25 | $30.05 | 9947 |
| 2024-09-13 | 13.74 | $29.82 | 5500 |
| 2024-09-12 | 14.45 | $29.10 | 3444 |
| 2024-09-11 | 14.68 | $28.74 | 1300 |
| 2024-09-10 | 14.35 | $28.68 | 2847 |
| 2024-09-09 | 14.16 | $28.74 | 1521 |
| 2024-09-06 | 14.05 | $28.71 | 3000 |
| 2024-09-05 | 13.93 | $29.21 | 6317 |
| 2024-09-04 | 14.17 | $29.44 | 5100 |
| 2024-09-03 | 14.62 | $29.52 | 5847 |
| 2024-08-30 | 15.20 | $30.55 | 3700 |
| 2024-08-29 | 15.37 | $30.28 | 400 |
| 2024-08-28 | 15.66 | $30.14 | 1443 |
| 2024-08-27 | 16.18 | $30.32 | 1700 |
| 2024-08-26 | 16.60 | $30.44 | 8135 |
| 2024-08-23 | 16.81 | $30.52 | 8900 |
| 2024-08-22 | 17.13 | $29.61 | 7200 |
| 2024-08-21 | 17.97 | $29.83 | 1900 |
| 2024-08-20 | 18.85 | $29.47 | 1400 |
| 2024-08-19 | 19.60 | $29.76 | 530 |
| 2024-08-16 | 20.46 | $29.54 | 2700 |
| 2024-08-15 | 21.26 | $29.43 | 2911 |
| 2024-08-14 | 22.07 | $28.82 | 8500 |
| 2024-08-13 | 22.31 | $28.87 | 3600 |
| 2024-08-12 | 22.52 | $28.43 | 4900 |
| 2024-08-09 | 22.50 | $28.69 | 1500 |
| 2024-08-08 | 22.64 | $28.69 | 1743 |
| 2024-08-07 | 22.76 | $28.14 | 7017 |
| 2024-08-06 | 22.89 | $28.58 | 7000 |
| 2024-08-05 | 23.21 | $28.15 | 7400 |
| 2024-08-02 | 23.26 | $29.05 | 12600 |
| 2024-08-01 | 24.31 | $30.11 | 12405 |
| 2024-07-31 | 24.78 | $31.02 | 11834 |
| 2024-07-30 | 24.04 | $30.75 | 17205 |
| 2024-07-29 | 23.39 | $30.75 | 19100 |
| 2024-07-26 | 22.70 | $30.98 | 24100 |
| 2024-07-25 | 21.86 | $30.42 | 10426 |
| 2024-07-24 | 21.13 | $30.10 | 7300 |
| 2024-07-23 | 20.37 | $30.78 | 13521 |
| 2024-07-22 | 19.17 | $30.46 | 13100 |
| 2024-07-19 | 18.17 | $29.85 | 4600 |
| 2024-07-18 | 17.45 | $30.05 | 17000 |
| 2024-07-17 | 16.57 | $30.40 | 37232 |
| 2024-07-16 | 15.12 | $30.76 | 23307 |
| 2024-07-15 | 13.80 | $29.73 | 7508 |
| 2024-07-12 | 12.97 | $29.35 | 19247 |
| 2024-07-11 | 12.46 | $29.08 | 1100 |
| 2024-07-10 | 12.30 | $28.18 | 935 |
| 2024-07-09 | 12.61 | $27.90 | 1000 |
| 2024-07-08 | 12.57 | $28.12 | 1921 |
| 2024-07-05 | 12.79 | $28.01 | 6219 |
| 2024-07-03 | 12.76 | $28.26 | 2300 |
| 2024-07-02 | 12.96 | $28.18 | 1700 |
| 2024-07-01 | 12.89 | $28.22 | 9425 |
| 2024-06-28 | 12.81 | $28.29 | 704 |
| 2024-06-27 | 13.09 | $28.02 | 148 |
| 2024-06-26 | 12.92 | $27.95 | 803 |
| 2024-06-25 | 12.69 | $27.96 | 500 |
| 2024-06-24 | 12.64 | $28.12 | 1000 |
| 2024-06-21 | 12.75 | $27.95 | 1312 |
| 2024-06-20 | 12.65 | $27.93 | 812 |
| 2024-06-18 | 12.64 | $28.09 | 100 |
| 2024-06-17 | 12.63 | $28.06 | 1947 |
| 2024-06-14 | 12.59 | $27.80 | — |
| 2024-06-13 | 12.18 | $28.28 | 4218 |
| 2024-06-12 | 12.11 | $28.56 | 100 |
| 2024-06-11 | 12.48 | $28.14 | 810 |
| 2024-06-10 | 12.33 | $28.26 | 713 |
| 2024-06-07 | 12.32 | $28.30 | 502 |
| 2024-06-06 | 12.58 | $28.56 | 1338 |
| 2024-06-05 | 13.17 | $28.75 | 12400 |
| 2024-06-04 | 13.86 | $28.46 | 17718 |
| 2024-06-03 | 14.32 | $28.88 | 100 |
| 2024-05-31 | 14.68 | $28.98 | 100 |
| 2024-05-30 | 14.91 | $28.82 | — |
| 2024-05-29 | 15.34 | $28.58 | 1002 |
| 2024-05-28 | 15.96 | $28.94 | 800 |
| 2024-05-24 | 16.09 | $29.03 | 100 |
| 2024-05-23 | 16.10 | $28.73 | 100 |
| 2024-05-22 | 16.46 | $29.06 | 300 |
| 2024-05-21 | 16.32 | $29.30 | 1200 |
| 2024-05-20 | 15.95 | $29.25 | 900 |
| 2024-05-17 | 15.55 | $29.16 | 100 |
| 2024-05-16 | 15.30 | $29.22 | 100 |
| 2024-05-15 | 14.94 | $29.42 | 100 |
| 2024-05-14 | 14.26 | $29.12 | 1500 |
| 2024-05-13 | 13.79 | $28.88 | 1100 |
| 2024-05-10 | 13.41 | $28.86 | 100 |
| 2024-05-09 | 13.17 | $28.93 | 239 |
| 2024-05-08 | 12.92 | $28.73 | 100 |
| 2024-05-07 | 12.84 | $28.80 | 100 |
| 2024-05-06 | 12.67 | $28.66 | 1009 |
| 2024-05-03 | 12.49 | $28.41 | 1700 |
| 2024-05-02 | 12.53 | $28.21 | 200 |
| 2024-05-01 | 12.94 | $27.75 | 300 |
| 2024-04-30 | 13.39 | $27.68 | 2311 |
| 2024-04-29 | 13.87 | $28.29 | 500 |
| 2024-04-26 | 14.15 | $28.12 | 3200 |
| 2024-04-25 | 14.67 | $27.92 | 800 |
| 2024-04-24 | 15.39 | $28.03 | 400 |
| 2024-04-23 | 15.89 | $28.05 | 2039 |
| 2024-04-22 | 16.31 | $27.55 | 4000 |
| 2024-04-19 | 17.12 | $27.22 | 900 |
| 2024-04-18 | 17.53 | $27.09 | 3200 |
| 2024-04-17 | 18.07 | $27.22 | 1100 |
| 2024-04-16 | 18.76 | $27.47 | 941 |
| 2024-04-15 | 19.38 | $27.50 | 1207 |
| 2024-04-12 | 20.21 | $27.70 | 2114 |
| 2024-04-11 | 21.21 | $28.09 | 1000 |
| 2024-04-10 | 21.98 | $27.96 | 1700 |
| 2024-04-09 | 22.81 | $28.58 | 2000 |
| 2024-04-08 | 22.98 | $28.66 | 100 |
| 2024-04-05 | 23.02 | $28.56 | 3330 |
| 2024-04-04 | 23.10 | $28.44 | 5337 |
| 2024-04-03 | 23.19 | $28.70 | 137818 |
| 2024-04-02 | 22.89 | $28.56 | 548 |
| 2024-04-01 | 22.57 | $29.02 | 700 |
| 2024-03-28 | 21.66 | $29.30 | 38200 |
| 2024-03-27 | 20.52 | $29.04 | 4943 |
| 2024-03-26 | 20.32 | $28.59 | 6200 |
| 2024-03-25 | 20.40 | $28.65 | 4300 |
| 2024-03-22 | 20.39 | $28.69 | 100 |
| 2024-03-21 | 20.49 | $29.04 | 4805 |
| 2024-03-20 | 20.20 | $28.68 | 2300 |
| 2024-03-19 | 20.18 | $28.17 | 22734 |
| 2024-03-18 | 20.60 | $27.88 | 1941 |
| 2024-03-15 | 21.18 | $28.01 | 6507 |
| 2024-03-14 | 21.71 | $27.92 | 2323 |
| 2024-03-13 | 22.40 | $28.41 | 3420 |
| 2024-03-12 | 22.50 | $28.29 | 400 |
| 2024-03-11 | 22.84 | $28.23 | 400 |
| 2024-03-08 | 23.19 | $28.52 | 3100 |
| 2024-03-07 | 23.26 | $28.61 | 600 |
| 2024-03-06 | 23.13 | $28.38 | 112 |
| 2024-03-05 | 23.26 | $28.34 | 436 |
| 2024-03-04 | 23.40 | $28.63 | 100 |
| 2024-03-01 | 23.13 | $28.68 | 1200 |
| 2024-02-29 | 22.77 | $28.52 | 3000 |
| 2024-02-28 | 22.51 | $28.25 | 2911 |
| 2024-02-27 | 22.32 | $28.47 | 100 |
| 2024-02-26 | 21.85 | $28.23 | 1437 |
| 2024-02-23 | 21.49 | $27.98 | 1506 |
| 2024-02-22 | 21.31 | $27.74 | 800 |
| 2024-02-21 | 21.28 | $27.37 | 740 |
| 2024-02-20 | 21.53 | $27.44 | 140 |
| 2024-02-16 | 21.57 | $27.85 | 607 |
| 2024-02-15 | 21.14 | $28.35 | 15540 |
| 2024-02-14 | 20.69 | $27.68 | 143 |
| 2024-02-13 | 20.71 | $27.07 | — |
| 2024-02-12 | 21.24 | $28.05 | 2009 |
| 2024-02-09 | 20.54 | $27.57 | 15600 |
| 2024-02-08 | 20.32 | $27.27 | — |
| 2024-02-07 | 20.40 | $26.81 | 100 |
| 2024-02-06 | 21.03 | $26.83 | — |
| 2024-02-05 | 21.65 | $26.79 | 100 |
| 2024-02-02 | 22.36 | $27.08 | 700 |
| 2024-02-01 | 22.74 | $27.19 | 100 |
| 2024-01-31 | 22.92 | $26.95 | 100 |
| 2024-01-30 | 23.36 | $27.50 | 400 |
| 2024-01-29 | 23.04 | $27.45 | 700 |
| 2024-01-26 | 22.73 | $27.17 | — |
| 2024-01-25 | 22.70 | $27.07 | 1546 |
| 2024-01-24 | 22.74 | $26.94 | 3932 |
| 2024-01-23 | 22.80 | $27.05 | 436 |
| 2024-01-22 | 23.00 | $27.24 | 1611 |
| 2024-01-19 | 23.09 | $26.76 | 1211 |
| 2024-01-18 | 23.64 | $26.44 | 400 |
| 2024-01-17 | 24.54 | $26.22 | 1400 |
| 2024-01-16 | 25.81 | $26.29 | 36400 |
| 2024-01-12 | 26.78 | $26.54 | — |
| 2024-01-11 | 27.42 | $26.58 | 100 |
| 2024-01-10 | 28.03 | $26.72 | 1714 |
| 2024-01-09 | 28.59 | $26.73 | 700 |
| 2024-01-08 | 29.26 | $26.98 | 642 |
| 2024-01-05 | 29.70 | $26.63 | 400 |
| 2024-01-04 | 30.46 | $26.75 | — |
| 2024-01-03 | 31.09 | $26.71 | 332 |
| 2024-01-02 | 31.76 | $27.27 | 1015 |
| 2023-12-29 | 31.71 | $27.37 | 700 |
| 2023-12-28 | 31.44 | $27.68 | 533 |
| 2023-12-27 | 30.64 | $27.78 | 1400 |
| 2023-12-26 | 29.61 | $27.77 | 100 |
| 2023-12-22 | 28.60 | $27.50 | 408 |
| 2023-12-21 | 27.59 | $27.47 | 618 |
| 2023-12-20 | 26.63 | $27.08 | 300 |
| 2023-12-19 | 25.76 | $27.48 | 1400 |
| 2023-12-18 | 24.50 | $26.85 | 444 |
| 2023-12-15 | 23.55 | $26.88 | 607 |
| 2023-12-14 | 22.50 | $26.91 | 100 |
| 2023-12-13 | 21.34 | $26.27 | 100 |
| 2023-12-12 | 20.55 | $25.57 | 5600 |
| 2023-12-11 | 20.17 | $25.61 | 703 |
| 2023-12-08 | 19.82 | $25.52 | — |
| 2023-12-07 | 19.56 | $25.34 | 1628 |
| 2023-12-06 | 19.45 | $25.16 | 703 |
| 2023-12-05 | 19.18 | $25.29 | 100 |
| 2023-12-04 | 18.71 | $25.57 | 100 |
| 2023-12-01 | 17.81 | $25.35 | 101 |
| 2023-11-30 | 17.02 | $24.67 | 500 |
| 2023-11-29 | 16.67 | $24.56 | 1100 |
| 2023-11-28 | 16.31 | $24.48 | — |
| 2023-11-27 | 16.17 | $24.73 | 100 |
| 2023-11-24 | 15.68 | $24.74 | — |
| 2023-11-22 | 15.14 | $24.60 | 1200 |
| 2023-11-21 | 14.67 | $24.45 | 100 |
| 2023-11-20 | 14.32 | $24.64 | 900 |
| 2023-11-17 | 13.91 | $24.54 | 501 |
| 2023-11-16 | 13.55 | $24.21 | 100 |
| 2023-11-15 | 13.44 | $24.55 | 1130 |
| 2023-11-14 | 12.93 | $24.52 | 100 |
| 2023-11-13 | 12.63 | $23.40 | — |
| 2023-11-10 | 13.18 | $23.38 | — |
| 2023-11-09 | 13.73 | $23.08 | — |
| 2023-11-08 | 13.96 | $23.27 | 700 |
| 2023-11-07 | 14.40 | $23.50 | — |
| 2023-11-06 | 15.10 | $23.73 | 100 |
| 2023-11-03 | 15.69 | $23.95 | 100 |
| 2023-11-02 | 16.05 | $23.39 | 200 |
| 2023-11-01 | 16.74 | $22.96 | 800 |
| 2023-10-31 | 16.91 | $22.69 | 508 |
| 2023-10-30 | 16.69 | $22.56 | 2800 |
| 2023-10-27 | 16.29 | $22.44 | — |
| 2023-10-26 | 15.66 | $22.59 | 100 |
| 2023-10-25 | 15.12 | $22.52 | 100 |
| 2023-10-24 | 14.46 | $22.82 | 100 |
| 2023-10-23 | 14.01 | $22.60 | 100 |
| 2023-10-20 | 13.22 | $22.78 | 100 |
| 2023-10-19 | 12.54 | $23.05 | 321 |
| 2023-10-18 | 12.06 | $23.45 | — |
| 2023-10-17 | 11.93 | $23.92 | — |
| 2023-10-16 | 12.31 | $23.67 | 1940 |
| 2023-10-13 | 12.38 | $23.30 | 1000 |
| 2023-10-12 | 12.05 | $23.60 | — |
| 2023-10-11 | 12.03 | $24.14 | 140 |
| 2023-10-10 | 12.65 | $24.15 | 200 |
| 2023-10-09 | 13.26 | $23.91 | — |
| 2023-10-06 | 13.55 | $23.71 | — |
| 2023-10-05 | 13.55 | $23.55 | 1 |
| 2023-10-04 | 13.29 | $23.51 | 100 |
| 2023-10-03 | 12.95 | $23.42 | — |
| 2023-10-02 | 12.45 | $23.84 | — |
| 2023-09-29 | 12.38 | $24.08 | 100 |
| 2023-09-28 | 12.61 | $24.30 | 100 |
| 2023-09-27 | 13.14 | $24.00 | 232 |
| 2023-09-26 | 13.37 | $23.70 | — |
| 2023-09-25 | 12.97 | $23.94 | — |
| 2023-09-22 | 12.85 | $23.73 | 100 |
| 2023-09-21 | 12.34 | $23.78 | 1400 |
| 2023-09-20 | 11.87 | $24.07 | 200 |
| 2023-09-19 | 11.73 | $24.27 | — |
| 2023-09-18 | 11.85 | $24.34 | 100 |
| 2023-09-15 | 12.08 | $24.39 | 100 |
| 2023-09-14 | 12.39 | $24.80 | 1700 |
| 2023-09-13 | 12.93 | $24.32 | 237 |
| 2023-09-12 | 12.93 | $24.44 | 800 |
| 2023-09-11 | 13.09 | $24.54 | 144 |
| 2023-09-08 | 13.42 | $24.49 | — |
| 2023-09-07 | 13.67 | $24.55 | 100 |
| 2023-09-06 | 14.02 | $24.75 | 100 |
| 2023-09-05 | 14.68 | $24.77 | 100 |
| 2023-09-01 | 15.39 | $25.45 | 401 |
| 2023-08-31 | 15.36 | $25.11 | — |
| 2023-08-30 | 15.82 | $25.09 | 205 |
| 2023-08-29 | 16.33 | $24.97 | 100 |
| 2023-08-28 | 17.05 | $24.60 | 110 |
| 2023-08-25 | 17.47 | $24.41 | 100 |
| 2023-08-24 | 17.56 | $24.38 | 100 |
| 2023-08-23 | 17.59 | $24.66 | 100 |
| 2023-08-22 | 18.03 | $24.46 | 400 |
| 2023-08-21 | 18.49 | $24.53 | 24 |
| 2023-08-18 | 18.65 | $24.55 | 100 |
| 2023-08-17 | 18.84 | $24.46 | 100 |
| 2023-08-16 | 18.89 | $24.82 | 1711 |
| 2023-08-15 | 19.42 | $25.11 | — |
| 2023-08-14 | 20.41 | $25.33 | — |
| 2023-08-11 | 21.14 | $25.35 | 200 |
| 2023-08-10 | 21.88 | $25.39 | 100 |
| 2023-08-09 | 22.59 | $25.54 | 100 |
| 2023-08-08 | 23.08 | $25.81 | 100 |
| 2023-08-07 | 23.11 | $25.93 | — |
| 2023-08-04 | 22.92 | $25.71 | 100 |
| 2023-08-03 | 22.97 | $25.75 | — |
| 2023-08-02 | 22.95 | $25.84 | 100 |
| 2023-08-01 | 22.77 | $26.08 | 105 |
| 2023-07-31 | 22.11 | $26.15 | 3801 |
| 2023-07-28 | 21.43 | $25.98 | — |
| 2023-07-27 | 20.88 | $25.62 | 100 |
| 2023-07-26 | 20.67 | $25.78 | — |
| 2023-07-25 | 20.16 | $25.71 | 100 |
| 2023-07-24 | 19.69 | $25.68 | 400 |
| 2023-07-21 | 19.19 | $25.56 | 100 |
| 2023-07-20 | 18.85 | $25.65 | 100 |
| 2023-07-19 | 18.34 | $25.82 | 200 |
| 2023-07-18 | 17.52 | $25.77 | 1500 |
| 2023-07-17 | 16.70 | $25.40 | 100 |
| 2023-07-14 | 16.16 | $25.13 | 400 |
| 2023-07-13 | 15.85 | $25.26 | — |
| 2023-07-12 | 15.31 | $25.08 | 1009 |
| 2023-07-11 | 14.86 | $24.89 | — |
| 2023-07-10 | 14.64 | $24.68 | 1400 |
| 2023-07-07 | 14.59 | $24.38 | 100 |
| 2023-07-06 | 14.89 | $24.17 | 2 |
| 2023-07-05 | 15.46 | $24.57 | 7713 |
| 2023-07-03 | 15.53 | $24.86 | 820 |
| 2023-06-30 | 15.17 | $24.80 | 400 |
| 2023-06-29 | 14.80 | $24.69 | 228 |
| 2023-06-28 | 14.58 | $24.31 | 1203 |
| 2023-06-27 | 14.75 | $24.28 | — |
| 2023-06-26 | 14.81 | $23.99 | — |
| 2023-06-23 | 15.20 | $23.96 | — |
| 2023-06-22 | 15.65 | $24.28 | 245 |
| 2023-06-21 | 15.67 | $24.39 | 100 |
| 2023-06-20 | 15.53 | $24.33 | — |
| 2023-06-16 | 15.46 | $24.36 | 1841 |
| 2023-06-15 | 15.38 | $24.47 | 100 |
| 2023-06-14 | 15.03 | $24.26 | 103 |
| 2023-06-13 | 14.84 | $24.50 | 300 |
| 2023-06-12 | 14.32 | $24.33 | 100 |
| 2023-06-09 | 14.00 | $24.23 | 100 |
| 2023-06-08 | 13.75 | $24.38 | 100 |
| 2023-06-07 | 13.29 | $24.49 | 100 |
| 2023-06-06 | 12.66 | $23.97 | — |
| 2023-06-05 | 12.44 | $23.32 | 300 |
| 2023-06-02 | 12.84 | $23.66 | — |
| 2023-06-01 | 12.82 | $22.85 | 100 |
| 2023-05-31 | 13.15 | $22.62 | 100 |
| 2023-05-30 | 13.15 | $22.92 | — |
| 2023-05-26 | 13.54 | $23.03 | 100 |
| 2023-05-25 | 14.11 | $22.86 | 300 |
| 2023-05-24 | 14.49 | $22.74 | 100 |
| 2023-05-23 | 14.66 | $22.96 | 100 |
| 2023-05-22 | 15.13 | $23.07 | 100 |
| 2023-05-19 | 15.77 | $22.96 | — |
| 2023-05-18 | 16.29 | $23.06 | 306 |
| 2023-05-17 | 16.84 | $22.88 | 3014 |
| 2023-05-16 | 17.15 | $22.48 | 305 |
| 2023-05-15 | 16.95 | $22.70 | — |
| 2023-05-12 | 16.99 | $22.53 | 4200 |
| 2023-05-11 | 16.76 | $22.58 | 108 |
| 2023-05-10 | 16.66 | $22.71 | 100 |
| 2023-05-09 | 16.76 | $22.59 | 407 |
| 2023-05-08 | 16.78 | $22.69 | 106 |
| 2023-05-05 | 16.86 | $22.72 | 100 |
| 2023-05-04 | 17.00 | $22.20 | 100 |
| 2023-05-03 | 16.36 | $22.47 | 100 |
| 2023-05-02 | 15.98 | $22.50 | 1500 |
| 2023-05-01 | 15.57 | $22.86 | 104 |
| 2023-04-28 | 15.72 | $22.85 | — |
| 2023-04-27 | 15.75 | $22.66 | 100 |
| 2023-04-26 | 15.49 | $22.43 | 200 |
| 2023-04-25 | 14.85 | $22.68 | 110 |
| 2023-04-24 | 14.45 | $23.24 | 100 |
| 2023-04-21 | 14.68 | $23.26 | 107 |
| 2023-04-20 | 14.92 | $23.31 | 100 |
| 2023-04-19 | 15.34 | $23.36 | 400 |
| 2023-04-18 | 15.85 | $23.37 | 1028 |
| 2023-04-17 | 16.35 | $23.40 | 513 |
| 2023-04-14 | 16.96 | $23.15 | 108 |
| 2023-04-13 | 17.26 | $23.23 | 400 |
| 2023-04-12 | 17.76 | $22.98 | 101 |
| 2023-04-11 | 18.14 | $23.07 | 3502 |
| 2023-04-10 | 18.61 | $22.88 | 300 |
| 2023-04-06 | 18.76 | $22.61 | 2800 |
| 2023-04-05 | 18.64 | $22.68 | 3702 |
| 2023-04-04 | 18.52 | $22.79 | 700 |
| 2023-04-03 | 18.53 | $23.28 | 33600 |
| 2023-03-31 | 18.94 | $23.22 | 106314 |
| 2023-03-30 | 19.29 | $22.85 | 100 |
| 2023-03-29 | 19.21 | $22.90 | 1100 |
| 2023-03-28 | 19.12 | $22.75 | 100 |
| 2023-03-27 | 18.84 | $22.78 | 200 |
| 2023-03-24 | 18.57 | $22.48 | 400 |
| 2023-03-23 | 17.92 | $22.41 | 200 |
| 2023-03-22 | 17.43 | $22.56 | — |
| 2023-03-21 | 17.02 | $23.06 | 732 |
| 2023-03-20 | 16.93 | $22.66 | 400 |
| 2023-03-17 | 16.38 | $22.32 | 200 |
| 2023-03-16 | 15.63 | $22.88 | 3 |
| 2023-03-15 | 15.24 | $22.47 | 1800 |
| 2023-03-14 | 14.41 | $22.98 | 115 |
| 2023-03-13 | 14.15 | $22.61 | 322 |
| 2023-03-10 | 13.37 | $23.06 | 300 |
| 2023-03-09 | 12.94 | $23.72 | 300 |
| 2023-03-08 | 13.24 | $24.20 | 300 |
| 2023-03-07 | 13.73 | $24.15 | 100 |
| 2023-03-06 | 14.32 | $24.35 | 145 |
| 2023-03-03 | 14.65 | $24.81 | 231 |
| 2023-03-02 | 14.52 | $24.60 | 100 |
| 2023-03-01 | 14.64 | $24.53 | 100 |
| 2023-02-28 | 14.86 | $24.38 | 214 |
| 2023-02-27 | 15.16 | $24.37 | 100 |
| 2023-02-24 | 15.61 | $24.27 | 1307 |
| 2023-02-23 | 16.18 | $24.41 | 100 |
| 2023-02-22 | 16.48 | $24.16 | 440 |
| 2023-02-21 | 17.08 | $24.13 | — |
| 2023-02-17 | 17.76 | $24.84 | 1205 |
| 2023-02-16 | 17.72 | $24.81 | 810 |
| 2023-02-15 | 17.41 | $24.92 | 2700 |
| 2023-02-14 | 16.89 | $24.70 | 6000 |
| 2023-02-13 | 16.53 | $24.71 | 104 |
| 2023-02-10 | 16.20 | $24.44 | 100 |
| 2023-02-09 | 16.13 | $24.35 | 100 |
| 2023-02-08 | 16.14 | $24.57 | 1000 |
| 2023-02-07 | 15.84 | $24.91 | 1617 |
| 2023-02-06 | 15.41 | $24.67 | 2100 |
| 2023-02-03 | 15.13 | $25.02 | 600 |
| 2023-02-02 | 14.40 | $25.11 | — |
| 2023-02-01 | 13.40 | $24.68 | 200 |
| 2023-01-31 | 12.71 | $24.31 | 100 |
| 2023-01-30 | 12.36 | $23.81 | 1634 |
| 2023-01-27 | 12.36 | $24.06 | 400 |
| 2023-01-26 | 11.97 | $24.07 | 100 |
| 2023-01-25 | 11.59 | $23.95 | 219 |
| 2023-01-24 | 11.31 | $23.87 | 100 |
| 2023-01-23 | 11.11 | $23.88 | 602 |
| 2023-01-20 | 10.90 | $23.69 | 800 |
| 2023-01-19 | 10.87 | $23.34 | 100 |
| 2023-01-18 | 11.22 | $23.51 | 510 |
| 2023-01-17 | 11.32 | $23.81 | 1200 |
| 2023-01-13 | 11.08 | $23.87 | 1528 |
| 2023-01-12 | 10.76 | $23.71 | 700 |
| 2023-01-11 | 10.61 | $23.36 | 6900 |
| 2023-01-10 | 10.76 | $23.12 | 8546 |
| 2023-01-09 | 11.23 | $22.94 | 1900 |
| 2023-01-06 | 11.63 | $23.01 | 400 |
| 2023-01-05 | 12.22 | $22.45 | 2800 |
| 2023-01-04 | 12.26 | $22.65 | 56200 |
| 2023-01-03 | 12.52 | $22.50 | 210 |
| 2022-12-30 | 12.36 | $22.61 | 170 |
| 2022-12-29 | 12.30 | $22.71 | 1000 |
| 2022-12-28 | 12.27 | $22.29 | 200 |
| 2022-12-27 | 11.75 | $22.72 | 600 |
| 2022-12-23 | 11.62 | $22.77 | 200 |
| 2022-12-22 | 11.45 | $22.78 | 344 |
| 2022-12-21 | 11.26 | $23.05 | 400 |
| 2022-12-20 | 11.63 | $22.64 | 343 |
| 2022-12-19 | 11.48 | $22.49 | 107 |
| 2022-12-16 | 11.20 | $22.69 | 201 |
| 2022-12-15 | 11.08 | $22.84 | 100 |
| 2022-12-14 | 11.13 | $23.37 | 125 |
| 2022-12-13 | 11.69 | $23.48 | 100 |
| 2022-12-12 | 12.10 | $23.42 | 1700 |
| 2022-12-09 | 12.58 | $23.16 | 100 |
| 2022-12-08 | 13.08 | $23.43 | 100 |
| 2022-12-07 | 13.62 | $23.37 | 231 |
| 2022-12-06 | 14.19 | $23.35 | 100 |
| 2022-12-05 | 14.91 | $23.53 | 204 |
| 2022-12-02 | 15.51 | $24.24 | 509 |
| 2022-12-01 | 15.30 | $24.15 | 5500 |
| 2022-11-30 | 15.10 | $24.24 | 300 |
| 2022-11-29 | 14.89 | $23.77 | 400 |
| 2022-11-28 | 15.11 | $23.62 | 400 |
| 2022-11-25 | 15.33 | $24.01 | 122 |
| 2022-11-23 | 15.09 | $23.91 | 333 |
| 2022-11-22 | 14.91 | $23.95 | 218 |
| 2022-11-21 | 14.73 | $23.58 | 100 |
| 2022-11-18 | 14.84 | $23.59 | 100 |
| 2022-11-17 | 14.95 | $23.37 | 448 |
| 2022-11-16 | 15.23 | $23.42 | 342 |
| 2022-11-15 | 15.36 | $23.81 | 100 |
| 2022-11-14 | 15.07 | $23.50 | 500 |
| 2022-11-11 | 14.83 | $23.65 | 301 |
| 2022-11-10 | 14.43 | $23.67 | 100 |
| 2022-11-09 | 14.07 | $22.54 | 100 |
| 2022-11-08 | 14.60 | $23.05 | 500 |
| 2022-11-07 | 14.61 | $23.06 | 100 |
| 2022-11-04 | 14.70 | $22.79 | 137 |
| 2022-11-03 | 15.03 | $22.50 | 8048 |
| 2022-11-02 | 15.46 | $22.66 | 532 |
| 2022-11-01 | 15.66 | $23.36 | 5900 |
| 2022-10-31 | 15.06 | $23.28 | 419 |
| 2022-10-28 | 14.50 | $23.32 | 200 |
| 2022-10-27 | 13.93 | $22.85 | 10600 |
| 2022-10-26 | 13.43 | $22.89 | 200 |
| 2022-10-25 | 13.07 | $22.78 | 100 |
| 2022-10-24 | 12.81 | $22.32 | 1500 |
| 2022-10-21 | 12.90 | $22.13 | 100 |
| 2022-10-20 | 13.16 | $21.60 | — |
| 2022-10-19 | 13.79 | $21.81 | 300 |
| 2022-10-18 | 14.37 | $22.10 | 300 |
| 2022-10-17 | 14.70 | $21.87 | 3500 |
| 2022-10-14 | 15.24 | $21.29 | 100 |
| 2022-10-13 | 15.71 | $21.84 | 2400 |
| 2022-10-12 | 16.21 | $21.29 | 1200 |
| 2022-10-11 | 16.11 | $21.34 | 9405 |
| 2022-10-10 | 16.01 | $21.39 | 700 |
| 2022-10-07 | 16.13 | $21.37 | 13700 |
| 2022-10-06 | 16.25 | $21.90 | 1142 |
| 2022-10-05 | 16.85 | $21.98 | 5303 |
| 2022-10-04 | 17.53 | $22.07 | 13626 |
| 2022-10-03 | 18.27 | $21.38 | 75202 |
| 2022-09-30 | 18.49 | $20.80 | 105 |
| 2022-09-29 | 18.09 | $20.86 | 213 |
| 2022-09-28 | 17.61 | $21.24 | 134 |
| 2022-09-27 | 17.43 | $20.60 | 100 |
| 2022-09-26 | 16.39 | $20.54 | 800 |
| 2022-09-23 | 15.30 | $20.80 | 129 |
| 2022-09-22 | 14.27 | $21.40 | 100 |
| 2022-09-21 | 13.63 | $21.82 | 100 |
| 2022-09-20 | 13.28 | $22.05 | — |
| 2022-09-19 | 13.10 | $22.30 | 1900 |
| 2022-09-16 | 12.94 | $22.07 | 149 |
| 2022-09-15 | 12.51 | $22.28 | 100 |
| 2022-09-14 | 12.39 | $22.47 | 100 |
| 2022-09-13 | 12.43 | $22.49 | — |
| 2022-09-12 | 12.48 | $23.29 | 119 |
| 2022-09-09 | 13.07 | $23.04 | 448 |
| 2022-09-08 | 13.57 | $22.64 | 100 |
| 2022-09-07 | 13.66 | $22.58 | — |
| 2022-09-06 | 13.68 | $22.31 | 100 |
| 2022-09-02 | 13.38 | $22.52 | 11300 |
| 2022-09-01 | 13.22 | $22.69 | 342 |
| 2022-08-31 | 12.73 | $22.95 | 124 |
| 2022-08-30 | 12.49 | $23.12 | 200 |
| 2022-08-29 | 12.38 | $23.61 | 100 |
| 2022-08-26 | 12.70 | $23.82 | 110 |
| 2022-08-25 | 13.24 | $24.50 | 100 |
| 2022-08-24 | 13.31 | $24.14 | 102 |
| 2022-08-23 | 13.76 | $24.14 | 100 |
| 2022-08-22 | 14.19 | $24.11 | 410 |
| 2022-08-19 | 14.65 | $24.56 | 200 |
| 2022-08-18 | 14.62 | $24.87 | — |
| 2022-08-17 | 14.19 | $24.58 | 316 |
| 2022-08-16 | 13.98 | $24.87 | 1600 |
| 2022-08-15 | 13.44 | $24.79 | 100 |
| 2022-08-12 | 12.93 | $24.76 | 300 |
| 2022-08-11 | 12.41 | $24.41 | 100 |
| 2022-08-10 | 12.16 | $24.22 | 108 |
| 2022-08-09 | 12.05 | $23.62 | — |
| 2022-08-08 | 12.50 | $24.05 | 100 |
| 2022-08-05 | 12.46 | $23.90 | 100 |
| 2022-08-04 | 12.57 | $23.78 | 100 |
| 2022-08-03 | 12.81 | $23.98 | 100 |
| 2022-08-02 | 12.88 | $23.86 | 100 |
| 2022-08-01 | 13.07 | $24.07 | 100 |
| 2022-07-29 | 13.03 | $24.07 | 102 |
| 2022-07-28 | 12.99 | $23.86 | — |
| 2022-07-27 | 13.12 | $23.65 | 205 |
| 2022-07-26 | 13.43 | $23.20 | 200 |
| 2022-07-25 | 14.11 | $23.21 | 100 |
| 2022-07-22 | 14.84 | $22.99 | 200 |
| 2022-07-21 | 15.41 | $23.23 | — |
| 2022-07-20 | 16.12 | $23.20 | 200 |
| 2022-07-19 | 16.88 | $22.95 | — |
| 2022-07-18 | 17.64 | $22.19 | — |
| 2022-07-15 | 17.70 | $22.20 | 611 |
| 2022-07-14 | 17.76 | $21.78 | 400 |
| 2022-07-13 | 17.39 | $21.96 | 400 |
| 2022-07-12 | 17.23 | $21.93 | 1100 |
| 2022-07-11 | 17.16 | $21.98 | 100 |
| 2022-07-08 | 17.12 | $22.22 | 106 |
| 2022-07-07 | 17.24 | $22.18 | 100 |
| 2022-07-06 | 17.26 | $21.70 | 203 |
| 2022-07-05 | 16.87 | $21.82 | 205 |
| 2022-07-01 | 16.45 | $21.95 | 100 |
| 2022-06-30 | 16.33 | $21.72 | 3126 |
| 2022-06-29 | 16.12 | $21.88 | 7500 |
| 2022-06-28 | 15.91 | $22.13 | 107 |
| 2022-06-27 | 15.92 | $22.46 | 100 |
| 2022-06-24 | 16.14 | $22.15 | 700 |
| 2022-06-23 | 16.11 | $21.61 | 100 |
| 2022-06-22 | 15.62 | $21.62 | 103 |
| 2022-06-21 | 15.11 | $21.78 | 400 |
| 2022-06-17 | 14.65 | $21.43 | 116 |
| 2022-06-16 | 13.76 | $21.33 | 100 |
| 2022-06-15 | 12.74 | $22.48 | 113 |
| 2022-06-14 | 12.21 | $22.26 | 228 |
| 2022-06-13 | 11.54 | $22.21 | 1100 |
| 2022-06-10 | 10.77 | $23.31 | 300 |
| 2022-06-09 | 10.58 | $23.85 | 200 |
| 2022-06-08 | 10.73 | $24.43 | 100 |
| 2022-06-07 | 11.27 | $24.99 | — |
| 2022-06-06 | 11.38 | $24.63 | — |
| 2022-06-03 | 11.77 | $24.45 | 100 |
| 2022-06-02 | 12.31 | $24.60 | 100 |
| 2022-06-01 | 12.76 | $24.15 | 100 |
| 2022-05-31 | 13.29 | $24.17 | 1641 |
| 2022-05-27 | 13.84 | $24.44 | 109 |
| 2022-05-26 | 14.52 | $23.91 | 200 |
| 2022-05-25 | 15.00 | $23.45 | 100 |
| 2022-05-24 | 15.07 | $22.88 | 5200 |
| 2022-05-23 | 14.67 | $23.19 | 102 |
| 2022-05-20 | 14.56 | $22.95 | 132 |
| 2022-05-19 | 14.21 | $23.07 | — |
| 2022-05-18 | 14.22 | $23.02 | — |
| 2022-05-17 | 14.18 | $23.93 | 522 |
| 2022-05-16 | 14.77 | $23.27 | 100 |
| 2022-05-13 | 14.79 | $23.29 | 135 |
| 2022-05-12 | 14.82 | $22.74 | 112 |
| 2022-05-11 | 14.30 | $22.53 | 1000 |
| 2022-05-10 | 13.75 | $22.92 | 1500 |
| 2022-05-09 | 13.41 | $22.96 | 1200 |
| 2022-05-06 | 13.09 | $23.68 | 300 |
| 2022-05-05 | 13.06 | $23.99 | — |
| 2022-05-04 | 13.44 | $24.88 | 106 |
| 2022-05-03 | 13.95 | $24.27 | 2206 |
| 2022-05-02 | 13.97 | $23.91 | 106 |
| 2022-04-29 | 13.60 | $23.67 | 100 |
| 2022-04-28 | 12.97 | $24.33 | — |
| 2022-04-27 | 12.74 | $23.89 | 500 |
| 2022-04-26 | 12.04 | $23.93 | 100 |
| 2022-04-25 | 11.34 | $24.59 | 727 |
| 2022-04-22 | 10.72 | $24.50 | — |
| 2022-04-21 | 10.32 | $25.25 | 100 |
| 2022-04-20 | 10.49 | $25.84 | 100 |
| 2022-04-19 | 10.87 | $25.60 | 632 |
| 2022-04-18 | 11.38 | $25.09 | 200 |
| 2022-04-14 | 11.38 | $25.15 | 132 |
| 2022-04-13 | 11.44 | $25.35 | 100 |
| 2022-04-12 | 11.67 | $24.91 | 114 |
| 2022-04-11 | 11.84 | $24.70 | 100 |
| 2022-04-08 | 11.40 | $24.89 | 100 |
| 2022-04-07 | 11.08 | $24.94 | — |
| 2022-04-06 | 10.78 | $24.85 | 113 |
| 2022-04-05 | 10.38 | $25.16 | 100 |
| 2022-04-04 | 10.27 | $25.71 | 900 |
| 2022-04-01 | 10.62 | $25.88 | 903 |
| 2022-03-31 | 10.99 | $25.66 | 308 |
| 2022-03-30 | 11.26 | $26.05 | 101 |
| 2022-03-29 | 11.82 | $26.53 | 100 |
| 2022-03-28 | 11.97 | $25.97 | 100 |
| 2022-03-25 | 12.57 | $26.07 | 113 |
| 2022-03-24 | 13.22 | $25.99 | 100 |
| 2022-03-23 | 13.83 | $25.81 | 1933 |
| 2022-03-22 | 14.47 | $26.27 | 100 |
| 2022-03-21 | 14.92 | $26.17 | 200 |
| 2022-03-18 | 15.48 | $26.34 | 300 |
| 2022-03-17 | 16.06 | $26.12 | — |
| 2022-03-16 | 16.85 | $25.75 | 100 |
| 2022-03-15 | 17.51 | $25.07 | — |
| 2022-03-14 | 17.61 | $24.71 | 15900 |
| 2022-03-11 | 17.46 | $25.03 | 209 |
| 2022-03-10 | 17.54 | $25.28 | 600 |
| 2022-03-09 | 17.63 | $25.23 | 1000 |
| 2022-03-08 | 17.91 | $24.71 | 100 |
| 2022-03-07 | 17.65 | $24.72 | 2832 |
| 2022-03-04 | 17.38 | $25.41 | 104 |
| 2022-03-03 | 17.45 | $25.72 | 108 |
| 2022-03-02 | 17.72 | $25.89 | 100 |
| 2022-03-01 | 18.22 | $25.15 | — |
| 2022-02-28 | 18.07 | $25.57 | — |
| 2022-02-25 | 18.19 | $25.45 | 702 |
| 2022-02-24 | 18.21 | $24.81 | 1227 |
| 2022-02-23 | 17.58 | $24.26 | 300 |
| 2022-02-22 | 17.27 | $24.71 | 313 |
| 2022-02-18 | 17.26 | $25.03 | 402 |
| 2022-02-17 | 17.47 | $25.18 | 900 |
| 2022-02-16 | 17.82 | $25.78 | 1217 |
| 2022-02-15 | 18.55 | $25.74 | 100 |
| 2022-02-14 | 19.42 | $25.12 | — |
| 2022-02-11 | 19.74 | $25.25 | 201 |
| 2022-02-10 | 20.16 | $25.38 | 2400 |
| 2022-02-09 | 20.72 | $25.75 | 404 |
| 2022-02-08 | 21.57 | $25.41 | 535 |
| 2022-02-07 | 22.15 | $24.87 | — |
| 2022-02-04 | 22.22 | $24.83 | 103 |
| 2022-02-03 | 22.25 | $24.82 | 1002 |
| 2022-02-02 | 22.43 | $25.22 | 2700 |
| 2022-02-01 | 22.89 | $25.30 | 300 |
| 2022-01-31 | 23.37 | $24.97 | 100 |
| 2022-01-28 | 23.56 | $24.31 | 100 |
| 2022-01-27 | 23.09 | $23.93 | 100 |
| 2022-01-26 | 22.15 | $24.34 | 111 |
| 2022-01-25 | 21.37 | $24.71 | 100 |
| 2022-01-24 | 19.92 | $25.09 | 723 |
| 2022-01-21 | 18.38 | $24.56 | 400 |
| 2022-01-20 | 17.13 | $24.88 | 602 |
| 2022-01-19 | 15.99 | $25.42 | 1504 |
| 2022-01-18 | 15.12 | $25.87 | 100 |
| 2022-01-14 | 14.51 | $26.61 | 300 |
| 2022-01-13 | 14.30 | $26.66 | 241 |
| 2022-01-12 | 14.29 | $26.81 | 300 |
| 2022-01-11 | 14.41 | $26.94 | 510 |
| 2022-01-10 | 14.48 | $26.73 | 136 |
| 2022-01-07 | 14.33 | $26.86 | 2949 |
| 2022-01-06 | 14.59 | $27.19 | 400 |
| 2022-01-05 | 15.18 | $27.12 | 120 |
| 2022-01-04 | 15.80 | $27.95 | 133 |
| 2022-01-03 | 15.91 | $27.89 | 3500 |
| 2021-12-31 | 16.03 | $27.77 | 126 |
| 2021-12-30 | 16.49 | $27.75 | 100 |
| 2021-12-29 | 17.06 | $27.82 | 300 |
| 2021-12-28 | 17.62 | $27.64 | 733 |
| 2021-12-27 | 18.22 | $27.79 | — |
| 2021-12-23 | 18.69 | $27.33 | — |
| 2021-12-22 | 19.59 | $27.23 | 332 |
| 2021-12-21 | 20.62 | $26.90 | 200 |
| 2021-12-20 | 21.39 | $26.19 | 1500 |
| 2021-12-17 | 21.45 | $26.58 | 113 |
| 2021-12-16 | 22.10 | $26.48 | 2400 |
| 2021-12-15 | 22.70 | $26.97 | 5327 |
| 2021-12-14 | 23.32 | $26.45 | — |
| 2021-12-13 | 23.38 | $26.67 | 646 |
| 2021-12-10 | 23.62 | $27.07 | 200 |
| 2021-12-09 | 24.17 | $27.10 | 401 |
| 2021-12-08 | 24.82 | $27.53 | 300 |
| 2021-12-07 | 25.88 | $27.34 | — |
| 2021-12-06 | 26.74 | $26.84 | — |
| 2021-12-03 | 27.04 | $26.39 | — |
| 2021-12-02 | 26.76 | $26.88 | — |
| 2021-12-01 | 26.84 | $26.27 | 300 |
| 2021-11-30 | 26.94 | $26.74 | 1212 |
| 2021-11-29 | 27.34 | $27.25 | 100 |
| 2021-11-26 | 28.40 | $27.30 | 310 |
| 2021-11-24 | 29.58 | $28.30 | — |
| 2021-11-23 | 30.07 | $28.37 | 940 |
| 2021-11-22 | 30.47 | $28.42 | — |
| 2021-11-19 | 31.03 | $28.38 | 130 |
| 2021-11-18 | 31.62 | $28.60 | 100 |
| 2021-11-17 | 31.89 | $28.68 | 300 |
| 2021-11-16 | 32.10 | $28.91 | 101 |
| 2021-11-15 | 31.88 | $28.79 | 2204 |
| 2021-11-12 | 31.80 | $28.83 | 311 |
| 2021-11-11 | 31.58 | $28.77 | 500 |
| 2021-11-10 | 31.37 | $28.46 | 301 |
| 2021-11-09 | 31.25 | $28.83 | 645 |
| 2021-11-08 | 30.56 | $28.83 | 3700 |
| 2021-11-05 | 29.81 | $28.81 | 16029 |
| 2021-11-04 | 29.08 | $28.45 | 100 |
| 2021-11-03 | 28.65 | $28.39 | 5100 |
| 2021-11-02 | 28.23 | $27.70 | 1131 |
| 2021-11-01 | 28.29 | $27.72 | 100 |
| 2021-10-29 | 28.39 | $27.06 | — |
| 2021-10-28 | 29.12 | $26.99 | 103 |
| 2021-10-27 | 29.97 | $26.51 | 502 |
| 2021-10-26 | 30.89 | $27.08 | 600 |
| 2021-10-25 | 31.03 | $27.28 | 1200 |
| 2021-10-22 | 30.84 | $27.04 | — |
| 2021-10-21 | 30.86 | $27.05 | — |
| 2021-10-20 | 30.87 | $26.93 | 800 |
| 2021-10-19 | 30.88 | $26.78 | 100 |
| 2021-10-18 | 31.12 | $26.74 | 600 |
| 2021-10-15 | 31.39 | $26.64 | 100 |
| 2021-10-14 | 31.76 | $26.64 | — |
| 2021-10-13 | 32.16 | $26.36 | 100 |
| 2021-10-12 | 32.80 | $26.33 | 4930 |
| 2021-10-11 | 33.48 | $26.25 | 200 |
| 2021-10-08 | 34.20 | $26.40 | — |
| 2021-10-07 | 34.78 | $26.61 | 935 |
| 2021-10-06 | 35.15 | $26.19 | 100 |
| 2021-10-05 | 35.94 | $26.30 | 1000 |
| 2021-10-04 | 36.64 | $26.09 | 100 |
| 2021-10-01 | 37.55 | $26.27 | 634 |
| 2021-09-30 | 38.32 | $25.88 | 600 |
| 2021-09-29 | 39.44 | $26.15 | — |
| 2021-09-28 | 40.33 | $26.18 | 334 |
| 2021-09-27 | 41.23 | $26.73 | 329 |
| 2021-09-24 | 41.55 | $26.39 | 1200 |
| 2021-09-23 | 42.19 | $26.44 | 633 |
| 2021-09-22 | 42.79 | $26.06 | 100 |
| 2021-09-21 | 43.71 | $25.69 | 2213 |
| 2021-09-20 | 44.87 | $25.63 | 1844 |
| 2021-09-17 | 46.21 | $26.22 | — |
| 2021-09-16 | 46.88 | $26.20 | 600 |
| 2021-09-15 | 47.60 | $26.22 | 600 |
| 2021-09-14 | 48.33 | $25.91 | — |
| 2021-09-13 | 49.27 | $26.19 | 600 |
| 2021-09-10 | 49.96 | $26.17 | 1800 |
| 2021-09-09 | 50.67 | $26.41 | 100 |
| 2021-09-08 | 51.16 | $26.40 | 100 |
| 2021-09-07 | 51.68 | $26.61 | 200 |
| 2021-09-03 | 52.00 | $26.86 | 137 |
| 2021-09-02 | 52.07 | $26.96 | 700 |
| 2021-09-01 | 52.03 | $26.84 | 1836 |
| 2021-08-31 | 52.03 | $26.70 | 600 |
| 2021-08-30 | 52.10 | $26.71 | 1200 |
| 2021-08-27 | 52.17 | $26.78 | 111 |
| 2021-08-26 | 52.17 | $26.11 | 1937 |
| 2021-08-25 | 52.34 | $26.37 | 100 |
| 2021-08-24 | 52.29 | $26.21 | 600 |
| 2021-08-23 | 52.27 | $26.03 | 6500 |
| 2021-08-20 | 52.29 | $25.67 | 1700 |
| 2021-08-19 | 52.42 | $25.27 | 1700 |
| 2021-08-18 | 52.67 | $25.61 | 1800 |
| 2021-08-17 | 52.66 | $25.80 | 400 |
| 2021-08-16 | 52.50 | $26.17 | 600 |
| 2021-08-13 | 52.02 | $26.29 | 301 |
| 2021-08-12 | 51.42 | $26.57 | 2700 |
| 2021-08-11 | 50.61 | $26.58 | 1900 |
| 2021-08-10 | 49.76 | $26.41 | 647 |
| 2021-08-09 | 48.88 | $26.28 | 3100 |
| 2021-08-06 | 47.97 | $26.33 | 800 |
| 2021-08-05 | 47.01 | $26.13 | 800 |
| 2021-08-04 | 46.03 | $25.84 | — |
| 2021-08-03 | 45.04 | $26.08 | — |
| 2021-08-02 | 43.85 | $25.85 | 800 |
| 2021-07-30 | 42.63 | $25.95 | 416 |
| 2021-07-29 | 41.28 | $26.06 | 100 |
| 2021-07-28 | 39.80 | $25.77 | 100 |
| 2021-07-27 | 38.27 | $25.47 | 100 |
| 2021-07-26 | 36.69 | $25.70 | 100 |
| 2021-07-23 | 34.91 | $25.70 | 104 |
| 2021-07-22 | 33.04 | $25.46 | — |
| 2021-07-21 | 31.10 | $25.79 | — |
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