Is CF Bankshares Inc. (CFBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our CF Bankshares Inc. (CFBK) research center and poll results.
NASDAQ : CFBK
CF Bankshares Inc.
$33.12 USD
-$0.14 (-0.42%)
- Volume
- 53.57K
- Average Volume
- 58.98K
- Market Capitalization
- $213.09M
- P/E Ratio
- 11.91
- Dividend Yield
- 1.06%
- Price Target
- $36.00
- Year High
- $34.34
- Year Low
- $22.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $0.18
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.74
2026-07-17
Close Price
$33.12
Vol: 53700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.35
Average
21.81
Maximum
31.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.74 | $33.12 | 53700 |
| 2026-07-16 | 31.58 | $33.26 | 133700 |
| 2026-07-15 | 31.44 | $32.86 | 49400 |
| 2026-07-14 | 31.33 | $32.40 | 58140 |
| 2026-07-13 | 31.27 | $32.08 | 59000 |
| 2026-07-10 | 31.18 | $31.74 | 23900 |
| 2026-07-09 | 31.10 | $31.37 | 32800 |
| 2026-07-08 | 31.03 | $31.09 | 81143 |
| 2026-07-07 | 30.98 | $31.64 | 69911 |
| 2026-07-06 | 30.86 | $31.51 | 116100 |
| 2026-07-02 | 30.73 | $31.84 | 59519 |
| 2026-07-01 | 30.55 | $32.90 | 85142 |
| 2026-06-30 | 30.35 | $32.77 | 191700 |
| 2026-06-29 | 30.13 | $31.41 | 111500 |
| 2026-06-26 | 29.99 | $31.40 | 321400 |
| 2026-06-25 | 29.85 | $31.51 | 206300 |
| 2026-06-24 | 29.71 | $31.16 | 159700 |
| 2026-06-23 | 29.56 | $30.70 | 171700 |
| 2026-06-22 | 29.42 | $30.10 | 63000 |
| 2026-06-18 | 29.31 | $30.00 | 111849 |
| 2026-06-17 | 29.18 | $29.87 | 62524 |
| 2026-06-16 | 29.05 | $30.47 | 40800 |
| 2026-06-15 | 28.89 | $30.56 | 41000 |
| 2026-06-12 | 28.73 | $31.26 | 62531 |
| 2026-06-11 | 28.52 | $30.25 | 70520 |
| 2026-06-10 | 28.35 | $30.15 | 85241 |
| 2026-06-09 | 28.19 | $30.10 | 90100 |
| 2026-06-08 | 28.02 | $29.90 | 72000 |
| 2026-06-05 | 27.90 | $29.31 | 83035 |
| 2026-06-04 | 27.80 | $28.84 | 63000 |
| 2026-06-03 | 27.69 | $28.37 | 24000 |
| 2026-06-02 | 27.64 | $28.81 | 40122 |
| 2026-06-01 | 27.59 | $28.44 | 28200 |
| 2026-05-29 | 27.63 | $28.52 | 59431 |
| 2026-05-28 | 27.67 | $28.70 | 27347 |
| 2026-05-27 | 27.70 | $28.70 | 27500 |
| 2026-05-26 | 27.74 | $28.16 | 22403 |
| 2026-05-22 | 27.82 | $27.91 | 23400 |
| 2026-05-21 | 27.89 | $27.81 | 53108 |
| 2026-05-20 | 27.97 | $27.51 | 32100 |
| 2026-05-19 | 28.07 | $27.15 | 25900 |
| 2026-05-18 | 28.19 | $27.41 | 25019 |
| 2026-05-15 | 28.31 | $27.21 | 17100 |
| 2026-05-14 | 28.43 | $27.13 | 20200 |
| 2026-05-13 | 28.51 | $26.79 | 18508 |
| 2026-05-12 | 28.61 | $26.94 | 26900 |
| 2026-05-11 | 28.72 | $26.76 | 31530 |
| 2026-05-08 | 28.85 | $27.43 | 19948 |
| 2026-05-07 | 28.96 | $27.36 | 25000 |
| 2026-05-06 | 29.08 | $26.75 | 24044 |
| 2026-05-05 | 29.21 | $27.35 | 49442 |
| 2026-05-04 | 29.27 | $27.77 | 16500 |
| 2026-05-01 | 29.31 | $29.16 | 16000 |
| 2026-04-30 | 29.25 | $29.30 | 13000 |
| 2026-04-29 | 29.18 | $29.32 | 30229 |
| 2026-04-28 | 29.11 | $29.65 | 11300 |
| 2026-04-27 | 29.02 | $29.65 | 13700 |
| 2026-04-24 | 28.92 | $29.41 | 22000 |
| 2026-04-23 | 28.85 | $29.42 | 20904 |
| 2026-04-22 | 28.79 | $29.46 | 18200 |
| 2026-04-21 | 28.73 | $29.48 | 34440 |
| 2026-04-20 | 28.66 | $29.80 | 42630 |
| 2026-04-17 | 28.53 | $29.74 | 144034 |
| 2026-04-16 | 28.43 | $28.59 | 10715 |
| 2026-04-15 | 28.37 | $28.93 | 11800 |
| 2026-04-14 | 28.35 | $29.16 | 18101 |
| 2026-04-13 | 28.33 | $29.36 | 16242 |
| 2026-04-10 | 28.29 | $29.49 | 17522 |
| 2026-04-09 | 28.25 | $29.86 | 33205 |
| 2026-04-08 | 28.22 | $29.20 | 51417 |
| 2026-04-07 | 28.24 | $28.57 | 27325 |
| 2026-04-06 | 28.28 | $28.56 | 31500 |
| 2026-04-02 | 28.31 | $28.00 | 40336 |
| 2026-04-01 | 28.39 | $28.02 | 20400 |
| 2026-03-31 | 28.51 | $27.91 | 31000 |
| 2026-03-30 | 28.62 | $27.80 | 37047 |
| 2026-03-27 | 28.74 | $27.65 | 10613 |
| 2026-03-26 | 28.87 | $28.01 | 12509 |
| 2026-03-25 | 29.02 | $28.27 | 28700 |
| 2026-03-24 | 29.15 | $28.22 | 37239 |
| 2026-03-23 | 29.26 | $28.07 | 75300 |
| 2026-03-20 | 29.38 | $27.24 | 99931 |
| 2026-03-19 | 29.61 | $27.71 | 41917 |
| 2026-03-18 | 29.79 | $27.33 | 37045 |
| 2026-03-17 | 29.99 | $28.55 | 27439 |
| 2026-03-16 | 30.17 | $28.72 | 59046 |
| 2026-03-13 | 30.32 | $28.53 | 50600 |
| 2026-03-12 | 30.47 | $28.86 | 44900 |
| 2026-03-11 | 30.63 | $29.24 | 39221 |
| 2026-03-10 | 30.79 | $29.53 | 70044 |
| 2026-03-09 | 30.96 | $29.28 | 59421 |
| 2026-03-06 | 31.16 | $29.28 | 85600 |
| 2026-03-05 | 31.31 | $29.65 | 57000 |
| 2026-03-04 | 31.40 | $30.29 | 79200 |
| 2026-03-03 | 31.44 | $30.11 | 68133 |
| 2026-03-02 | 31.46 | $30.34 | 41714 |
| 2026-02-27 | 31.40 | $30.22 | 43825 |
| 2026-02-26 | 31.34 | $30.92 | 30700 |
| 2026-02-25 | 31.22 | $30.99 | 47400 |
| 2026-02-24 | 31.12 | $30.33 | 29301 |
| 2026-02-23 | 31.04 | $30.53 | 52900 |
| 2026-02-20 | 30.95 | $31.85 | 41311 |
| 2026-02-19 | 30.82 | $31.18 | 31745 |
| 2026-02-18 | 30.73 | $31.48 | 43925 |
| 2026-02-17 | 30.56 | $32.01 | 81245 |
| 2026-02-13 | 30.35 | $31.81 | 83436 |
| 2026-02-12 | 30.17 | $31.56 | 59100 |
| 2026-02-11 | 29.94 | $31.95 | 42100 |
| 2026-02-10 | 29.69 | $32.48 | 75647 |
| 2026-02-09 | 29.41 | $32.88 | 81600 |
| 2026-02-06 | 29.12 | $33.31 | 85620 |
| 2026-02-05 | 28.79 | $32.25 | 151537 |
| 2026-02-04 | 28.45 | $31.52 | 66300 |
| 2026-02-03 | 28.15 | $31.03 | 103000 |
| 2026-02-02 | 27.84 | $30.58 | 59900 |
| 2026-01-30 | 27.54 | $29.11 | 41731 |
| 2026-01-29 | 27.33 | $28.95 | 41002 |
| 2026-01-28 | 27.13 | $28.62 | 23731 |
| 2026-01-27 | 26.95 | $28.91 | 58140 |
| 2026-01-26 | 26.80 | $28.83 | 35100 |
| 2026-01-23 | 26.66 | $28.66 | 38600 |
| 2026-01-22 | 26.52 | $29.33 | 28300 |
| 2026-01-21 | 26.36 | $29.42 | 55405 |
| 2026-01-20 | 26.23 | $27.91 | 90000 |
| 2026-01-16 | 26.16 | $27.94 | 33800 |
| 2026-01-15 | 26.06 | $28.13 | 65400 |
| 2026-01-14 | 25.87 | $27.01 | 21835 |
| 2026-01-13 | 25.71 | $26.91 | 22437 |
| 2026-01-12 | 25.56 | $26.86 | 37700 |
| 2026-01-09 | 25.41 | $27.04 | 69000 |
| 2026-01-08 | 25.24 | $26.75 | 138400 |
| 2026-01-07 | 25.09 | $25.48 | 29441 |
| 2026-01-06 | 25.01 | $25.54 | 65139 |
| 2026-01-05 | 24.92 | $24.81 | 62014 |
| 2026-01-02 | 24.86 | $24.52 | 29400 |
| 2025-12-31 | 24.83 | $24.95 | 19901 |
| 2025-12-30 | 24.77 | $25.01 | 25037 |
| 2025-12-29 | 24.70 | $25.07 | 17343 |
| 2025-12-26 | 24.64 | $25.88 | 34022 |
| 2025-12-24 | 24.54 | $26.05 | 15803 |
| 2025-12-23 | 24.44 | $25.85 | 24200 |
| 2025-12-22 | 24.35 | $26.06 | 63636 |
| 2025-12-19 | 24.24 | $26.87 | 162344 |
| 2025-12-18 | 24.07 | $26.39 | 67100 |
| 2025-12-17 | 23.89 | $25.95 | 146300 |
| 2025-12-16 | 23.74 | $24.36 | 397047 |
| 2025-12-15 | 23.66 | $23.93 | 108400 |
| 2025-12-12 | 23.60 | $23.80 | 44218 |
| 2025-12-11 | 23.55 | $23.80 | 61835 |
| 2025-12-10 | 23.49 | $23.76 | 80600 |
| 2025-12-09 | 23.43 | $23.76 | 24200 |
| 2025-12-08 | 23.37 | $23.75 | 40800 |
| 2025-12-05 | 23.32 | $23.74 | 20500 |
| 2025-12-04 | 23.29 | $23.78 | 30824 |
| 2025-12-03 | 23.27 | $23.75 | 43808 |
| 2025-12-02 | 23.25 | $23.75 | 16600 |
| 2025-12-01 | 23.23 | $23.75 | 35200 |
| 2025-11-28 | 23.20 | $23.91 | 6700 |
| 2025-11-26 | 23.18 | $23.88 | 17800 |
| 2025-11-25 | 23.16 | $23.99 | 65744 |
| 2025-11-24 | 23.15 | $23.96 | 37900 |
| 2025-11-21 | 23.15 | $23.91 | 25200 |
| 2025-11-20 | 23.15 | $23.46 | 32100 |
| 2025-11-19 | 23.16 | $22.86 | 15000 |
| 2025-11-18 | 23.20 | $22.93 | 25320 |
| 2025-11-17 | 23.22 | $22.78 | 23616 |
| 2025-11-14 | 23.24 | $22.74 | 30800 |
| 2025-11-13 | 23.25 | $22.71 | 19100 |
| 2025-11-12 | 23.26 | $22.56 | 17500 |
| 2025-11-11 | 23.32 | $22.70 | 20549 |
| 2025-11-10 | 23.37 | $22.41 | 31046 |
| 2025-11-07 | 23.41 | $22.83 | 12500 |
| 2025-11-06 | 23.43 | $23.07 | 11935 |
| 2025-11-05 | 23.48 | $23.41 | 21307 |
| 2025-11-04 | 23.50 | $23.36 | 14133 |
| 2025-11-03 | 23.55 | $23.35 | 35211 |
| 2025-10-31 | 23.58 | $23.20 | 8500 |
| 2025-10-30 | 23.61 | $23.39 | 27500 |
| 2025-10-29 | 23.63 | $23.53 | 18538 |
| 2025-10-28 | 23.65 | $23.91 | 16300 |
| 2025-10-27 | 23.66 | $23.79 | 18700 |
| 2025-10-24 | 23.67 | $23.98 | 8900 |
| 2025-10-23 | 23.69 | $23.61 | 13600 |
| 2025-10-22 | 23.72 | $23.78 | 15841 |
| 2025-10-21 | 23.75 | $23.36 | 9800 |
| 2025-10-20 | 23.81 | $23.12 | 13521 |
| 2025-10-17 | 23.88 | $22.97 | 28205 |
| 2025-10-16 | 23.95 | $22.84 | 26740 |
| 2025-10-15 | 24.03 | $23.73 | 11938 |
| 2025-10-14 | 24.06 | $23.68 | 11711 |
| 2025-10-13 | 24.11 | $23.25 | 32021 |
| 2025-10-10 | 24.20 | $23.34 | 21600 |
| 2025-10-09 | 24.29 | $23.92 | 13700 |
| 2025-10-08 | 24.35 | $23.90 | 41609 |
| 2025-10-07 | 24.41 | $24.25 | 46400 |
| 2025-10-06 | 24.47 | $23.98 | 36400 |
| 2025-10-03 | 24.54 | $23.96 | 11905 |
| 2025-10-02 | 24.58 | $23.72 | 13900 |
| 2025-10-01 | 24.61 | $24.00 | 19700 |
| 2025-09-30 | 24.63 | $23.95 | 32800 |
| 2025-09-29 | 24.66 | $24.10 | 26600 |
| 2025-09-26 | 24.68 | $24.30 | 22014 |
| 2025-09-25 | 24.69 | $24.30 | 19834 |
| 2025-09-24 | 24.70 | $24.30 | 26539 |
| 2025-09-23 | 24.72 | $24.65 | 57847 |
| 2025-09-22 | 24.72 | $24.43 | 42900 |
| 2025-09-19 | 24.73 | $24.40 | 85800 |
| 2025-09-18 | 24.72 | $24.41 | 33646 |
| 2025-09-17 | 24.72 | $24.30 | 30800 |
| 2025-09-16 | 24.73 | $24.66 | 36300 |
| 2025-09-15 | 24.72 | $25.11 | 32400 |
| 2025-09-12 | 24.71 | $25.10 | 27300 |
| 2025-09-11 | 24.70 | $25.08 | 43800 |
| 2025-09-10 | 24.70 | $25.25 | 17645 |
| 2025-09-09 | 24.69 | $25.30 | 32327 |
| 2025-09-08 | 24.67 | $25.50 | 53946 |
| 2025-09-05 | 24.59 | $24.74 | 92900 |
| 2025-09-04 | 24.54 | $24.30 | 44310 |
| 2025-09-03 | 24.51 | $24.40 | 23700 |
| 2025-09-02 | 24.47 | $24.50 | 30500 |
| 2025-08-29 | 24.41 | $24.60 | 26800 |
| 2025-08-28 | 24.35 | $24.55 | 19215 |
| 2025-08-27 | 24.31 | $24.50 | 35336 |
| 2025-08-26 | 24.26 | $24.65 | 36000 |
| 2025-08-25 | 24.20 | $24.68 | 39700 |
| 2025-08-22 | 24.16 | $24.50 | 52300 |
| 2025-08-21 | 24.12 | $24.30 | 11147 |
| 2025-08-20 | 24.10 | $24.30 | 14832 |
| 2025-08-19 | 24.09 | $24.48 | 16112 |
| 2025-08-18 | 24.06 | $24.58 | 28500 |
| 2025-08-15 | 24.02 | $24.80 | 20100 |
| 2025-08-14 | 23.98 | $24.94 | 17800 |
| 2025-08-13 | 23.93 | $25.10 | 45037 |
| 2025-08-12 | 23.86 | $25.12 | 48900 |
| 2025-08-11 | 23.80 | $24.78 | 26900 |
| 2025-08-08 | 23.77 | $23.97 | 6233 |
| 2025-08-07 | 23.77 | $23.72 | 7519 |
| 2025-08-06 | 23.80 | $23.77 | 18611 |
| 2025-08-05 | 23.81 | $23.53 | 11000 |
| 2025-08-04 | 23.85 | $23.31 | 11105 |
| 2025-08-01 | 23.88 | $23.50 | 7006 |
| 2025-07-31 | 23.92 | $23.60 | 15400 |
| 2025-07-30 | 23.94 | $23.50 | 11921 |
| 2025-07-29 | 23.98 | $23.57 | 8200 |
| 2025-07-28 | 24.00 | $23.75 | 8012 |
| 2025-07-25 | 23.99 | $23.81 | 4100 |
| 2025-07-24 | 23.98 | $23.87 | 9126 |
| 2025-07-23 | 23.97 | $24.00 | 4900 |
| 2025-07-22 | 23.95 | $23.88 | 12900 |
| 2025-07-21 | 23.92 | $23.94 | 49611 |
| 2025-07-18 | 23.89 | $23.92 | 12200 |
| 2025-07-17 | 23.87 | $23.87 | 6500 |
| 2025-07-16 | 23.84 | $23.88 | 16700 |
| 2025-07-15 | 23.82 | $23.89 | 13905 |
| 2025-07-14 | 23.82 | $24.14 | 12246 |
| 2025-07-11 | 23.80 | $24.03 | 8400 |
| 2025-07-10 | 23.79 | $24.18 | 15100 |
| 2025-07-09 | 23.77 | $24.10 | 26400 |
| 2025-07-08 | 23.75 | $24.20 | 67334 |
| 2025-07-07 | 23.74 | $23.99 | 42500 |
| 2025-07-03 | 23.73 | $24.20 | 9432 |
| 2025-07-02 | 23.71 | $24.15 | 16900 |
| 2025-07-01 | 23.70 | $24.14 | 48300 |
| 2025-06-30 | 23.69 | $23.97 | 24940 |
| 2025-06-27 | 23.69 | $23.61 | 477347 |
| 2025-06-26 | 23.71 | $23.66 | 19000 |
| 2025-06-25 | 23.72 | $23.60 | 9600 |
| 2025-06-24 | 23.74 | $23.60 | 10800 |
| 2025-06-23 | 23.76 | $23.36 | 20923 |
| 2025-06-20 | 23.78 | $23.30 | 16802 |
| 2025-06-18 | 23.82 | $23.48 | 7000 |
| 2025-06-17 | 23.84 | $23.39 | 7700 |
| 2025-06-16 | 23.87 | $23.46 | 10200 |
| 2025-06-13 | 23.89 | $23.74 | 8500 |
| 2025-06-12 | 23.90 | $23.86 | 6200 |
| 2025-06-11 | 23.89 | $23.79 | 5000 |
| 2025-06-10 | 23.90 | $23.75 | 10500 |
| 2025-06-09 | 23.91 | $23.82 | 11631 |
| 2025-06-06 | 23.91 | $23.86 | 8545 |
| 2025-06-05 | 23.90 | $23.86 | 7000 |
| 2025-06-04 | 23.90 | $23.82 | 10447 |
| 2025-06-03 | 23.89 | $23.91 | 19147 |
| 2025-06-02 | 23.88 | $23.90 | 9730 |
| 2025-05-30 | 23.88 | $23.94 | 15007 |
| 2025-05-29 | 23.85 | $24.00 | 10211 |
| 2025-05-28 | 23.80 | $23.90 | 12700 |
| 2025-05-27 | 23.75 | $24.00 | 47406 |
| 2025-05-23 | 23.70 | $23.98 | 11846 |
| 2025-05-22 | 23.65 | $23.86 | 17932 |
| 2025-05-21 | 23.60 | $24.00 | 39228 |
| 2025-05-20 | 23.52 | $23.95 | 126500 |
| 2025-05-19 | 23.42 | $24.05 | 15200 |
| 2025-05-16 | 23.25 | $23.86 | 11000 |
| 2025-05-15 | 23.11 | $23.85 | 7821 |
| 2025-05-14 | 22.96 | $23.68 | 4800 |
| 2025-05-13 | 22.79 | $23.95 | 10235 |
| 2025-05-12 | 22.61 | $24.00 | 13400 |
| 2025-05-09 | 22.41 | $23.77 | 8523 |
| 2025-05-08 | 22.23 | $23.76 | 43401 |
| 2025-05-07 | 22.09 | $23.74 | 9600 |
| 2025-05-06 | 21.91 | $23.60 | 11821 |
| 2025-05-05 | 21.72 | $23.88 | 20700 |
| 2025-05-02 | 21.51 | $23.80 | 20937 |
| 2025-05-01 | 21.34 | $23.30 | 24221 |
| 2025-04-30 | 21.26 | $22.98 | 10833 |
| 2025-04-29 | 21.21 | $23.00 | 10100 |
| 2025-04-28 | 21.16 | $23.00 | 15400 |
| 2025-04-25 | 21.12 | $23.00 | 9537 |
| 2025-04-24 | 21.08 | $22.78 | 7307 |
| 2025-04-23 | 21.05 | $22.50 | 30308 |
| 2025-04-22 | 21.03 | $21.87 | 12200 |
| 2025-04-21 | 21.04 | $20.75 | 21700 |
| 2025-04-17 | 21.12 | $21.03 | 15800 |
| 2025-04-16 | 21.17 | $20.73 | 11908 |
| 2025-04-15 | 21.25 | $20.34 | 38733 |
| 2025-04-14 | 21.34 | $20.29 | 5316 |
| 2025-04-11 | 21.43 | $20.00 | 8600 |
| 2025-04-10 | 21.52 | $20.20 | 6048 |
| 2025-04-09 | 21.59 | $21.09 | 21800 |
| 2025-04-08 | 21.64 | $20.00 | 29400 |
| 2025-04-07 | 21.72 | $19.86 | 13424 |
| 2025-04-04 | 21.83 | $19.60 | 12626 |
| 2025-04-03 | 21.98 | $20.38 | 11908 |
| 2025-04-02 | 22.14 | $21.81 | 3100 |
| 2025-04-01 | 22.22 | $21.89 | 8825 |
| 2025-03-31 | 22.29 | $22.04 | 14907 |
| 2025-03-28 | 22.35 | $22.29 | 5000 |
| 2025-03-27 | 22.43 | $22.19 | 6200 |
| 2025-03-26 | 22.52 | $22.05 | 7600 |
| 2025-03-25 | 22.61 | $22.19 | 15634 |
| 2025-03-24 | 22.68 | $22.14 | 31200 |
| 2025-03-21 | 22.76 | $22.20 | 18535 |
| 2025-03-20 | 22.83 | $22.16 | 15900 |
| 2025-03-19 | 22.93 | $22.25 | 18800 |
| 2025-03-18 | 23.04 | $22.10 | 31134 |
| 2025-03-17 | 23.18 | $22.15 | 10200 |
| 2025-03-14 | 23.32 | $21.73 | 8600 |
| 2025-03-13 | 23.48 | $21.67 | 15002 |
| 2025-03-12 | 23.65 | $22.07 | 4612 |
| 2025-03-11 | 23.78 | $21.53 | 12221 |
| 2025-03-10 | 23.93 | $22.07 | 7104 |
| 2025-03-07 | 24.06 | $22.73 | 9927 |
| 2025-03-06 | 24.15 | $23.51 | 3221 |
| 2025-03-05 | 24.21 | $23.42 | 12200 |
| 2025-03-04 | 24.26 | $23.25 | 18426 |
| 2025-03-03 | 24.28 | $23.32 | 3200 |
| 2025-02-28 | 24.34 | $23.85 | 5514 |
| 2025-02-27 | 24.39 | $23.93 | 25003 |
| 2025-02-26 | 24.44 | $23.96 | 7300 |
| 2025-02-25 | 24.45 | $23.59 | 3200 |
| 2025-02-24 | 24.48 | $23.61 | 6302 |
| 2025-02-21 | 24.49 | $23.64 | 13021 |
| 2025-02-20 | 24.51 | $24.22 | 11601 |
| 2025-02-19 | 24.45 | $24.50 | 12100 |
| 2025-02-18 | 24.40 | $24.81 | 5600 |
| 2025-02-14 | 24.31 | $24.99 | 4800 |
| 2025-02-13 | 24.17 | $25.00 | 2533 |
| 2025-02-12 | 24.02 | $25.00 | 14528 |
| 2025-02-11 | 23.85 | $24.74 | 8928 |
| 2025-02-10 | 23.69 | $24.51 | 10643 |
| 2025-02-07 | 23.55 | $24.71 | 12400 |
| 2025-02-06 | 23.46 | $24.51 | 4200 |
| 2025-02-05 | 23.42 | $24.60 | 8839 |
| 2025-02-04 | 23.43 | $24.36 | 11119 |
| 2025-02-03 | 23.45 | $23.78 | 10546 |
| 2025-01-31 | 23.53 | $24.44 | 4646 |
| 2025-01-30 | 23.58 | $24.93 | 6215 |
| 2025-01-29 | 23.60 | $24.89 | 12402 |
| 2025-01-28 | 23.55 | $24.22 | 4700 |
| 2025-01-27 | 23.54 | $24.06 | 15043 |
| 2025-01-24 | 23.56 | $23.98 | 16425 |
| 2025-01-23 | 23.58 | $23.99 | 14900 |
| 2025-01-22 | 23.66 | $23.01 | 34643 |
| 2025-01-21 | 23.75 | $23.55 | 14500 |
| 2025-01-17 | 23.77 | $22.85 | 73834 |
| 2025-01-16 | 23.98 | $22.31 | 12743 |
| 2025-01-15 | 24.18 | $21.96 | 9225 |
| 2025-01-14 | 24.44 | $21.54 | 26409 |
| 2025-01-13 | 24.72 | $21.57 | 19849 |
| 2025-01-10 | 25.04 | $21.67 | 31700 |
| 2025-01-08 | 25.34 | $22.90 | 40700 |
| 2025-01-07 | 25.63 | $23.81 | 24700 |
| 2025-01-06 | 25.90 | $24.83 | 117224 |
| 2025-01-03 | 26.08 | $24.80 | 37414 |
| 2025-01-02 | 26.26 | $25.20 | 3824 |
| 2024-12-31 | 26.41 | $25.54 | 20237 |
| 2024-12-30 | 26.54 | $25.25 | 133103 |
| 2024-12-27 | 26.69 | $23.91 | 9212 |
| 2024-12-26 | 26.90 | $24.09 | 13125 |
| 2024-12-24 | 27.08 | $24.35 | 9600 |
| 2024-12-23 | 27.26 | $24.54 | 35732 |
| 2024-12-20 | 27.41 | $25.58 | 27400 |
| 2024-12-19 | 27.52 | $24.65 | 37915 |
| 2024-12-18 | 27.65 | $24.07 | 33216 |
| 2024-12-17 | 27.80 | $26.96 | 27000 |
| 2024-12-16 | 27.82 | $26.33 | 36541 |
| 2024-12-13 | 27.87 | $27.17 | 7800 |
| 2024-12-12 | 27.89 | $27.26 | 49700 |
| 2024-12-11 | 27.94 | $27.84 | 8446 |
| 2024-12-10 | 27.95 | $27.77 | 53833 |
| 2024-12-09 | 28.00 | $28.66 | 17600 |
| 2024-12-06 | 28.05 | $29.25 | 13800 |
| 2024-12-05 | 27.97 | $28.44 | 19700 |
| 2024-12-04 | 27.95 | $28.26 | 13800 |
| 2024-12-03 | 27.84 | $28.34 | 10500 |
| 2024-12-02 | 27.72 | $28.12 | 14607 |
| 2024-11-29 | 27.58 | $28.22 | 5600 |
| 2024-11-27 | 27.44 | $28.00 | 21008 |
| 2024-11-26 | 27.27 | $27.80 | 21200 |
| 2024-11-25 | 27.16 | $28.00 | 41927 |
| 2024-11-22 | 27.03 | $27.38 | 32100 |
| 2024-11-21 | 26.93 | $27.95 | 29244 |
| 2024-11-20 | 26.81 | $27.09 | 10119 |
| 2024-11-19 | 26.70 | $27.23 | 18604 |
| 2024-11-18 | 26.66 | $27.23 | 83026 |
| 2024-11-15 | 26.52 | $27.30 | 13742 |
| 2024-11-14 | 26.37 | $27.72 | 112225 |
| 2024-11-13 | 26.18 | $28.25 | 1936 |
| 2024-11-12 | 25.96 | $28.00 | 18100 |
| 2024-11-11 | 25.69 | $28.80 | 28900 |
| 2024-11-08 | 25.39 | $29.55 | 21009 |
| 2024-11-07 | 25.01 | $27.79 | 10400 |
| 2024-11-06 | 24.75 | $27.98 | 5900 |
| 2024-11-05 | 24.45 | $26.11 | 21734 |
| 2024-11-04 | 24.24 | $25.89 | 7500 |
| 2024-11-01 | 24.04 | $25.25 | 1700 |
| 2024-10-31 | 23.88 | $25.38 | 6446 |
| 2024-10-30 | 23.69 | $24.66 | 7723 |
| 2024-10-29 | 23.56 | $25.62 | 11826 |
| 2024-10-28 | 23.37 | $25.43 | 716 |
| 2024-10-25 | 23.18 | $25.43 | 800 |
| 2024-10-24 | 23.00 | $25.54 | 69100 |
| 2024-10-23 | 22.79 | $24.92 | 17500 |
| 2024-10-22 | 22.59 | $26.28 | 5940 |
| 2024-10-21 | 22.32 | $24.52 | 3600 |
| 2024-10-18 | 22.17 | $24.29 | 2517 |
| 2024-10-17 | 22.03 | $24.00 | 4021 |
| 2024-10-16 | 21.94 | $23.85 | 18600 |
| 2024-10-15 | 21.83 | $22.50 | 2246 |
| 2024-10-14 | 21.82 | $22.73 | 10100 |
| 2024-10-11 | 21.77 | $22.03 | 7500 |
| 2024-10-10 | 21.76 | $22.65 | 11944 |
| 2024-10-09 | 21.75 | $21.98 | 8100 |
| 2024-10-08 | 21.75 | $21.90 | 3442 |
| 2024-10-07 | 21.71 | $21.80 | 3500 |
| 2024-10-04 | 21.72 | $22.04 | 2000 |
| 2024-10-03 | 21.68 | $21.65 | 1000 |
| 2024-10-02 | 21.66 | $22.12 | 5928 |
| 2024-10-01 | 21.63 | $21.65 | 500 |
| 2024-09-30 | 21.62 | $21.65 | 2143 |
| 2024-09-27 | 21.62 | $21.84 | 646 |
| 2024-09-26 | 21.60 | $21.39 | 6140 |
| 2024-09-25 | 21.57 | $21.01 | 2247 |
| 2024-09-24 | 21.57 | $20.88 | 13838 |
| 2024-09-23 | 21.56 | $21.34 | 11603 |
| 2024-09-20 | 21.57 | $21.56 | 40145 |
| 2024-09-19 | 21.58 | $22.13 | 6000 |
| 2024-09-18 | 21.56 | $21.83 | 8200 |
| 2024-09-17 | 21.55 | $22.25 | 7508 |
| 2024-09-16 | 21.52 | $21.66 | 5300 |
| 2024-09-13 | 21.52 | $21.92 | 4149 |
| 2024-09-12 | 21.50 | $22.35 | 3000 |
| 2024-09-11 | 21.46 | $22.00 | 5537 |
| 2024-09-10 | 21.43 | $21.21 | 4400 |
| 2024-09-09 | 21.45 | $21.98 | 2637 |
| 2024-09-06 | 21.41 | $21.11 | 4700 |
| 2024-09-05 | 21.42 | $21.38 | 1900 |
| 2024-09-04 | 21.43 | $21.48 | 1042 |
| 2024-09-03 | 21.46 | $21.37 | 1000 |
| 2024-08-30 | 21.44 | $21.75 | 312 |
| 2024-08-29 | 21.41 | $21.33 | 319 |
| 2024-08-28 | 21.40 | $20.91 | 445 |
| 2024-08-27 | 21.42 | $20.86 | 335 |
| 2024-08-26 | 21.46 | $20.68 | 2900 |
| 2024-08-23 | 21.50 | $21.56 | 6609 |
| 2024-08-22 | 21.50 | $21.93 | 600 |
| 2024-08-21 | 21.48 | $21.60 | 414 |
| 2024-08-20 | 21.42 | $21.61 | 2243 |
| 2024-08-19 | 21.37 | $21.61 | 3147 |
| 2024-08-16 | 21.31 | $21.66 | 1745 |
| 2024-08-15 | 21.24 | $21.62 | 600 |
| 2024-08-14 | 21.17 | $21.49 | 300 |
| 2024-08-13 | 21.11 | $21.49 | 300 |
| 2024-08-12 | 21.04 | $21.49 | 2324 |
| 2024-08-09 | 20.93 | $21.32 | 2000 |
| 2024-08-08 | 20.83 | $21.32 | 1840 |
| 2024-08-07 | 20.72 | $21.52 | 200 |
| 2024-08-06 | 20.58 | $21.98 | 1724 |
| 2024-08-05 | 20.41 | $21.06 | 300 |
| 2024-08-02 | 20.29 | $21.06 | 2005 |
| 2024-08-01 | 20.16 | $21.30 | 300 |
| 2024-07-31 | 20.02 | $21.30 | 3500 |
| 2024-07-30 | 19.89 | $21.55 | 300 |
| 2024-07-29 | 19.76 | $21.55 | 300 |
| 2024-07-26 | 19.62 | $21.55 | 1042 |
| 2024-07-25 | 19.47 | $21.50 | 3000 |
| 2024-07-24 | 19.27 | $20.50 | 300 |
| 2024-07-23 | 19.21 | $20.50 | 700 |
| 2024-07-22 | 19.13 | $20.37 | 300 |
| 2024-07-19 | 19.07 | $20.37 | 627 |
| 2024-07-18 | 19.03 | $20.25 | 400 |
| 2024-07-17 | 18.99 | $20.25 | 1403 |
| 2024-07-16 | 18.96 | $20.00 | 5515 |
| 2024-07-15 | 18.95 | $19.27 | 600 |
| 2024-07-12 | 18.97 | $19.44 | 604 |
| 2024-07-11 | 19.00 | $19.04 | 600 |
| 2024-07-10 | 19.03 | $18.78 | 900 |
| 2024-07-09 | 19.05 | $18.56 | 450 |
| 2024-07-08 | 19.11 | $18.56 | 200 |
| 2024-07-05 | 19.15 | $18.55 | 475 |
| 2024-07-03 | 19.19 | $18.55 | 500 |
| 2024-07-02 | 19.24 | $18.71 | 2400 |
| 2024-07-01 | 19.30 | $18.94 | 8800 |
| 2024-06-28 | 19.33 | $18.76 | 1700 |
| 2024-06-27 | 19.35 | $18.50 | 5615 |
| 2024-06-26 | 19.39 | $17.56 | 26207 |
| 2024-06-25 | 19.46 | $19.15 | 2113 |
| 2024-06-24 | 19.46 | $19.05 | 6000 |
| 2024-06-21 | 19.44 | $19.20 | 14303 |
| 2024-06-20 | 19.43 | $19.45 | 500 |
| 2024-06-18 | 19.42 | $19.45 | 2500 |
| 2024-06-17 | 19.40 | $19.64 | 1018 |
| 2024-06-14 | 19.35 | $19.75 | 2900 |
| 2024-06-13 | 19.30 | $19.74 | 441 |
| 2024-06-12 | 19.27 | $19.99 | 2119 |
| 2024-06-11 | 19.21 | $19.70 | 1805 |
| 2024-06-10 | 19.17 | $19.18 | 800 |
| 2024-06-07 | 19.15 | $19.70 | 600 |
| 2024-06-06 | 19.10 | $19.50 | 333 |
| 2024-06-05 | 19.08 | $19.25 | 510 |
| 2024-06-04 | 19.03 | $19.55 | 918 |
| 2024-06-03 | 18.98 | $20.00 | 4348 |
| 2024-05-31 | 18.90 | $19.44 | 925 |
| 2024-05-30 | 18.85 | $19.23 | 300 |
| 2024-05-29 | 18.82 | $19.17 | 2318 |
| 2024-05-28 | 18.78 | $19.12 | 2011 |
| 2024-05-24 | 18.75 | $19.07 | 925 |
| 2024-05-23 | 18.72 | $18.66 | 433 |
| 2024-05-22 | 18.70 | $19.07 | 606 |
| 2024-05-21 | 18.67 | $19.09 | 300 |
| 2024-05-20 | 18.64 | $19.09 | 1300 |
| 2024-05-17 | 18.60 | $18.77 | 5930 |
| 2024-05-16 | 18.58 | $18.76 | 527 |
| 2024-05-15 | 18.57 | $18.96 | 1700 |
| 2024-05-14 | 18.55 | $18.95 | 2500 |
| 2024-05-13 | 18.54 | $18.84 | 2529 |
| 2024-05-10 | 18.53 | $18.78 | 100 |
| 2024-05-09 | 18.52 | $18.78 | 3009 |
| 2024-05-08 | 18.51 | $18.92 | 800 |
| 2024-05-07 | 18.50 | $18.37 | 6500 |
| 2024-05-06 | 18.53 | $18.43 | 700 |
| 2024-05-03 | 18.55 | $18.49 | 4100 |
| 2024-05-02 | 18.57 | $18.52 | 300 |
| 2024-05-01 | 18.59 | $18.48 | 250 |
| 2024-04-30 | 18.62 | $18.48 | 2915 |
| 2024-04-29 | 18.65 | $18.51 | 500 |
| 2024-04-26 | 18.70 | $18.37 | 325 |
| 2024-04-25 | 18.78 | $18.37 | 1300 |
| 2024-04-24 | 18.87 | $18.40 | 1100 |
| 2024-04-23 | 18.94 | $18.45 | 1200 |
| 2024-04-22 | 19.00 | $18.40 | 1825 |
| 2024-04-19 | 19.08 | $18.40 | 18300 |
| 2024-04-18 | 19.17 | $18.54 | 3547 |
| 2024-04-17 | 19.24 | $18.54 | 1442 |
| 2024-04-16 | 19.33 | $18.64 | 1300 |
| 2024-04-15 | 19.42 | $18.66 | 1036 |
| 2024-04-12 | 19.52 | $18.63 | 3344 |
| 2024-04-11 | 19.64 | $18.66 | 1105 |
| 2024-04-10 | 19.76 | $18.75 | 2400 |
| 2024-04-09 | 19.91 | $18.81 | 519 |
| 2024-04-08 | 20.06 | $18.97 | 1300 |
| 2024-04-05 | 20.19 | $18.80 | 20922 |
| 2024-04-04 | 20.33 | $19.00 | 1400 |
| 2024-04-03 | 20.45 | $19.00 | 6800 |
| 2024-04-02 | 20.58 | $19.09 | 25300 |
| 2024-04-01 | 20.70 | $19.45 | 77312 |
| 2024-03-28 | 20.82 | $19.97 | 56209 |
| 2024-03-27 | 20.92 | $20.19 | 945 |
| 2024-03-26 | 20.99 | $19.75 | 5410 |
| 2024-03-25 | 21.08 | $19.83 | 400 |
| 2024-03-22 | 21.16 | $19.83 | 2500 |
| 2024-03-21 | 21.25 | $20.20 | 4400 |
| 2024-03-20 | 21.31 | $20.12 | 7800 |
| 2024-03-19 | 21.38 | $20.27 | 1200 |
| 2024-03-18 | 21.44 | $20.50 | 4642 |
| 2024-03-15 | 21.50 | $20.66 | 6900 |
| 2024-03-14 | 21.53 | $20.98 | 2300 |
| 2024-03-13 | 21.55 | $21.11 | 1700 |
| 2024-03-12 | 21.55 | $21.69 | 400 |
| 2024-03-11 | 21.51 | $21.69 | 1702 |
| 2024-03-08 | 21.52 | $21.72 | 1500 |
| 2024-03-07 | 21.51 | $21.54 | 1714 |
| 2024-03-06 | 21.52 | $21.49 | 1349 |
| 2024-03-05 | 21.54 | $21.50 | 2426 |
| 2024-03-04 | 21.55 | $21.59 | 2000 |
| 2024-03-01 | 21.56 | $21.85 | 350 |
| 2024-02-29 | 21.56 | $21.85 | 2000 |
| 2024-02-28 | 21.55 | $21.55 | 325 |
| 2024-02-27 | 21.57 | $21.55 | 700 |
| 2024-02-26 | 21.59 | $21.60 | 1625 |
| 2024-02-23 | 21.61 | $21.50 | 4800 |
| 2024-02-22 | 21.62 | $21.50 | 1300 |
| 2024-02-21 | 21.64 | $21.49 | 4814 |
| 2024-02-20 | 21.65 | $21.34 | 1025 |
| 2024-02-16 | 21.67 | $21.70 | 1400 |
| 2024-02-15 | 21.68 | $21.38 | 312 |
| 2024-02-14 | 21.70 | $21.38 | 1900 |
| 2024-02-13 | 21.71 | $21.05 | 4100 |
| 2024-02-12 | 21.70 | $21.00 | 51600 |
| 2024-02-09 | 21.69 | $21.76 | 700 |
| 2024-02-08 | 21.62 | $21.60 | 1751 |
| 2024-02-07 | 21.56 | $21.78 | 4601 |
| 2024-02-06 | 21.49 | $21.79 | 504 |
| 2024-02-05 | 21.42 | $21.79 | 306 |
| 2024-02-02 | 21.36 | $21.79 | 36200 |
| 2024-02-01 | 21.27 | $21.70 | 600 |
| 2024-01-31 | 21.20 | $21.79 | 1200 |
| 2024-01-30 | 21.09 | $21.93 | 300 |
| 2024-01-29 | 20.97 | $21.93 | 1106 |
| 2024-01-26 | 20.85 | $21.95 | 2505 |
| 2024-01-25 | 20.72 | $21.81 | 3548 |
| 2024-01-24 | 20.59 | $21.80 | 1000 |
| 2024-01-23 | 20.46 | $21.70 | 300 |
| 2024-01-22 | 20.33 | $21.70 | 1323 |
| 2024-01-19 | 20.17 | $21.90 | 300 |
| 2024-01-18 | 19.95 | $21.90 | 2729 |
| 2024-01-17 | 19.74 | $21.50 | 1443 |
| 2024-01-16 | 19.55 | $20.89 | 1600 |
| 2024-01-12 | 19.36 | $20.80 | 2300 |
| 2024-01-11 | 19.13 | $20.32 | 2400 |
| 2024-01-10 | 18.94 | $20.40 | 700 |
| 2024-01-09 | 18.74 | $20.40 | 1406 |
| 2024-01-08 | 18.56 | $20.40 | 2641 |
| 2024-01-05 | 18.38 | $20.50 | 4539 |
| 2024-01-04 | 18.19 | $20.01 | 1600 |
| 2024-01-03 | 18.02 | $20.32 | 944 |
| 2024-01-02 | 17.84 | $19.70 | 6900 |
| 2023-12-29 | 17.70 | $19.50 | 2404 |
| 2023-12-28 | 17.53 | $19.40 | 4803 |
| 2023-12-27 | 17.36 | $19.39 | 3234 |
| 2023-12-26 | 17.19 | $19.22 | 900 |
| 2023-12-22 | 17.03 | $19.22 | 5700 |
| 2023-12-21 | 16.90 | $19.16 | 7324 |
| 2023-12-20 | 16.76 | $18.44 | 7118 |
| 2023-12-19 | 16.65 | $17.52 | 3800 |
| 2023-12-18 | 16.59 | $17.65 | 2300 |
| 2023-12-15 | 16.54 | $17.85 | 23000 |
| 2023-12-14 | 16.47 | $16.93 | 4033 |
| 2023-12-13 | 16.45 | $16.28 | 14532 |
| 2023-12-12 | 16.46 | $16.46 | 3300 |
| 2023-12-11 | 16.44 | $16.50 | 2846 |
| 2023-12-08 | 16.42 | $16.67 | 3100 |
| 2023-12-07 | 16.40 | $16.80 | 541 |
| 2023-12-06 | 16.36 | $16.77 | 19200 |
| 2023-12-05 | 16.28 | $16.63 | 1100 |
| 2023-12-04 | 16.20 | $16.63 | 2612 |
| 2023-12-01 | 16.15 | $17.00 | 1408 |
| 2023-11-30 | 16.06 | $16.00 | 100 |
| 2023-11-29 | 16.00 | $16.00 | 5839 |
| 2023-11-28 | 15.95 | $16.07 | 1513 |
| 2023-11-27 | 15.90 | $16.05 | 2936 |
| 2023-11-24 | 15.87 | $16.49 | 3300 |
| 2023-11-22 | 15.79 | $16.50 | 1309 |
| 2023-11-21 | 15.74 | $16.25 | 1933 |
| 2023-11-20 | 15.69 | $16.32 | 2600 |
| 2023-11-17 | 15.65 | $16.50 | 2000 |
| 2023-11-16 | 15.59 | $16.50 | 5648 |
| 2023-11-15 | 15.53 | $16.50 | 1208 |
| 2023-11-14 | 15.50 | $16.50 | 2100 |
| 2023-11-13 | 15.48 | $16.16 | 2100 |
| 2023-11-10 | 15.43 | $16.15 | 100 |
| 2023-11-09 | 15.39 | $16.15 | 1816 |
| 2023-11-08 | 15.37 | $16.00 | 2200 |
| 2023-11-07 | 15.35 | $15.19 | 2635 |
| 2023-11-06 | 15.39 | $15.12 | 1000 |
| 2023-11-03 | 15.43 | $15.61 | 2800 |
| 2023-11-02 | 15.44 | $15.23 | 2924 |
| 2023-11-01 | 15.47 | $14.78 | 1325 |
| 2023-10-31 | 15.51 | $15.00 | 919 |
| 2023-10-30 | 15.53 | $15.00 | 2700 |
| 2023-10-27 | 15.62 | $15.40 | 1200 |
| 2023-10-26 | 15.69 | $15.00 | 300 |
| 2023-10-25 | 15.78 | $15.40 | 1500 |
| 2023-10-24 | 15.84 | $15.36 | 100 |
| 2023-10-23 | 15.91 | $15.36 | 100 |
| 2023-10-20 | 15.99 | $15.36 | 100 |
| 2023-10-19 | 16.07 | $15.36 | 700 |
| 2023-10-18 | 16.13 | $15.95 | 100 |
| 2023-10-17 | 16.16 | $15.95 | 6200 |
| 2023-10-16 | 16.17 | $15.14 | 1818 |
| 2023-10-13 | 16.24 | $15.50 | 1500 |
| 2023-10-12 | 16.27 | $15.68 | 2303 |
| 2023-10-11 | 16.34 | $15.68 | 1200 |
| 2023-10-10 | 16.40 | $15.99 | 3200 |
| 2023-10-09 | 16.50 | $15.83 | 408 |
| 2023-10-06 | 16.61 | $15.83 | 800 |
| 2023-10-05 | 16.72 | $15.75 | 1800 |
| 2023-10-04 | 16.85 | $15.60 | 8700 |
| 2023-10-03 | 16.97 | $15.55 | 9104 |
| 2023-10-02 | 17.10 | $16.73 | 5138 |
| 2023-09-29 | 17.17 | $16.75 | 1000 |
| 2023-09-28 | 17.25 | $16.75 | 506 |
| 2023-09-27 | 17.33 | $16.75 | 6331 |
| 2023-09-26 | 17.41 | $16.75 | 1527 |
| 2023-09-25 | 17.50 | $16.83 | 322 |
| 2023-09-22 | 17.58 | $16.96 | 1148 |
| 2023-09-21 | 17.66 | $16.55 | 3400 |
| 2023-09-20 | 17.74 | $16.59 | 13400 |
| 2023-09-19 | 17.81 | $16.10 | 33709 |
| 2023-09-18 | 17.91 | $16.53 | 28521 |
| 2023-09-15 | 18.04 | $16.28 | 34501 |
| 2023-09-14 | 18.13 | $16.92 | 33240 |
| 2023-09-13 | 18.18 | $16.92 | 30523 |
| 2023-09-12 | 18.25 | $18.01 | 2645 |
| 2023-09-11 | 18.29 | $18.09 | 1100 |
| 2023-09-08 | 18.29 | $18.00 | 1238 |
| 2023-09-07 | 18.29 | $18.36 | 6200 |
| 2023-09-06 | 18.27 | $18.06 | 3547 |
| 2023-09-05 | 18.26 | $18.05 | 1600 |
| 2023-09-01 | 18.26 | $18.23 | 600 |
| 2023-08-31 | 18.24 | $18.34 | 2600 |
| 2023-08-30 | 18.21 | $18.36 | 100 |
| 2023-08-29 | 18.20 | $18.36 | 400 |
| 2023-08-28 | 18.16 | $18.48 | 150 |
| 2023-08-25 | 18.14 | $18.48 | 175 |
| 2023-08-24 | 18.11 | $18.48 | 600 |
| 2023-08-23 | 18.08 | $18.10 | 1826 |
| 2023-08-22 | 18.07 | $18.10 | 8434 |
| 2023-08-21 | 18.02 | $18.14 | 6600 |
| 2023-08-18 | 17.99 | $19.03 | 2100 |
| 2023-08-17 | 17.92 | $18.03 | 5500 |
| 2023-08-16 | 17.89 | $18.05 | 10319 |
| 2023-08-15 | 17.83 | $18.20 | 200 |
| 2023-08-14 | 17.79 | $18.80 | 300 |
| 2023-08-11 | 17.69 | $18.05 | 200 |
| 2023-08-10 | 17.61 | $18.05 | 19500 |
| 2023-08-09 | 17.52 | $18.00 | 4449 |
| 2023-08-08 | 17.43 | $17.95 | 600 |
| 2023-08-07 | 17.31 | $17.96 | 2300 |
| 2023-08-04 | 17.19 | $17.83 | 200 |
| 2023-08-03 | 17.09 | $17.83 | 404 |
| 2023-08-02 | 16.99 | $18.00 | 9241 |
| 2023-08-01 | 16.86 | $17.70 | 1400 |
| 2023-07-31 | 16.73 | $18.04 | 700 |
| 2023-07-28 | 16.58 | $17.80 | 420 |
| 2023-07-27 | 16.46 | $17.96 | 1400 |
| 2023-07-26 | 16.33 | $17.80 | 2700 |
| 2023-07-25 | 16.23 | $17.25 | 802 |
| 2023-07-24 | 16.18 | $17.53 | 350 |
| 2023-07-21 | 16.08 | $17.53 | 7300 |
| 2023-07-20 | 15.97 | $17.53 | 2100 |
| 2023-07-19 | 15.88 | $16.70 | 1800 |
| 2023-07-18 | 15.85 | $17.46 | 1705 |
| 2023-07-17 | 15.81 | $16.90 | 1000 |
| 2023-07-14 | 15.74 | $16.35 | 712 |
| 2023-07-13 | 15.70 | $16.25 | 500 |
| 2023-07-12 | 15.66 | $16.25 | 11239 |
| 2023-07-11 | 15.66 | $15.52 | 2000 |
| 2023-07-10 | 15.69 | $15.53 | 1221 |
| 2023-07-07 | 15.69 | $15.93 | 218 |
| 2023-07-06 | 15.66 | $15.71 | 51510 |
| 2023-07-05 | 15.67 | $15.50 | 9200 |
| 2023-07-03 | 15.67 | $15.00 | 300 |
| 2023-06-30 | 15.70 | $15.00 | 6622 |
| 2023-06-29 | 15.73 | $15.52 | 4315 |
| 2023-06-28 | 15.76 | $15.30 | 1900 |
| 2023-06-27 | 15.78 | $15.93 | 1434 |
| 2023-06-26 | 15.77 | $16.17 | 243 |
| 2023-06-23 | 15.74 | $15.49 | 6300 |
| 2023-06-22 | 15.75 | $15.41 | 3938 |
| 2023-06-21 | 15.77 | $15.70 | 4800 |
| 2023-06-20 | 15.78 | $16.12 | 1915 |
| 2023-06-16 | 15.78 | $16.54 | 6200 |
| 2023-06-15 | 15.75 | $15.55 | 700 |
| 2023-06-14 | 15.75 | $15.55 | 2839 |
| 2023-06-13 | 15.78 | $15.50 | 2919 |
| 2023-06-12 | 15.80 | $16.14 | 500 |
| 2023-06-09 | 15.80 | $16.14 | 3600 |
| 2023-06-08 | 15.79 | $15.50 | 500 |
| 2023-06-07 | 15.81 | $15.50 | 8531 |
| 2023-06-06 | 15.82 | $15.76 | 5008 |
| 2023-06-05 | 15.83 | $15.59 | 500 |
| 2023-06-02 | 15.85 | $15.59 | 300 |
| 2023-06-01 | 15.87 | $15.59 | 616 |
| 2023-05-31 | 15.89 | $16.14 | 731 |
| 2023-05-30 | 15.90 | $15.66 | 100 |
| 2023-05-26 | 15.95 | $15.66 | 200 |
| 2023-05-25 | 16.01 | $15.66 | 200 |
| 2023-05-24 | 16.07 | $15.75 | 300 |
| 2023-05-23 | 16.13 | $15.75 | 705 |
| 2023-05-22 | 16.19 | $15.99 | 200 |
| 2023-05-19 | 16.24 | $15.99 | 100 |
| 2023-05-18 | 16.27 | $15.99 | 349 |
| 2023-05-17 | 16.32 | $15.50 | 9424 |
| 2023-05-16 | 16.41 | $16.15 | 600 |
| 2023-05-15 | 16.46 | $16.02 | 724 |
| 2023-05-12 | 16.58 | $16.00 | 300 |
| 2023-05-11 | 16.71 | $16.00 | 300 |
| 2023-05-10 | 16.85 | $16.00 | 6600 |
| 2023-05-09 | 16.98 | $15.57 | 1100 |
| 2023-05-08 | 17.15 | $15.96 | 1800 |
| 2023-05-05 | 17.31 | $15.95 | 1426 |
| 2023-05-04 | 17.49 | $15.97 | 3100 |
| 2023-05-03 | 17.67 | $16.06 | 2200 |
| 2023-05-02 | 17.84 | $16.35 | 928 |
| 2023-05-01 | 18.00 | $16.63 | 727 |
| 2023-04-28 | 18.14 | $16.94 | 729 |
| 2023-04-27 | 18.28 | $16.90 | 3100 |
| 2023-04-26 | 18.42 | $16.90 | 300 |
| 2023-04-25 | 18.58 | $16.90 | 1208 |
| 2023-04-24 | 18.73 | $17.10 | 2500 |
| 2023-04-21 | 18.87 | $16.54 | 1100 |
| 2023-04-20 | 19.03 | $17.00 | 3422 |
| 2023-04-19 | 19.21 | $17.25 | 4633 |
| 2023-04-18 | 19.41 | $17.21 | 6700 |
| 2023-04-17 | 19.55 | $18.42 | 1300 |
| 2023-04-14 | 19.67 | $18.64 | 1400 |
| 2023-04-13 | 19.73 | $18.61 | 1308 |
| 2023-04-12 | 19.76 | $18.75 | 1700 |
| 2023-04-11 | 19.79 | $19.00 | 909 |
| 2023-04-10 | 19.84 | $19.16 | 600 |
| 2023-04-06 | 19.88 | $19.50 | 706 |
| 2023-04-05 | 19.92 | $19.50 | 300 |
| 2023-04-04 | 19.97 | $19.50 | 900 |
| 2023-04-03 | 20.02 | $19.50 | 300 |
| 2023-03-31 | 20.07 | $19.50 | 1146 |
| 2023-03-30 | 20.12 | $19.68 | 300 |
| 2023-03-29 | 20.18 | $19.72 | 900 |
| 2023-03-28 | 20.23 | $20.08 | 1942 |
| 2023-03-27 | 20.27 | $19.91 | 300 |
| 2023-03-24 | 20.32 | $19.91 | 1900 |
| 2023-03-23 | 20.36 | $19.79 | 1200 |
| 2023-03-22 | 20.41 | $20.61 | 1000 |
| 2023-03-21 | 20.42 | $21.12 | 1403 |
| 2023-03-20 | 20.41 | $20.00 | 2017 |
| 2023-03-17 | 20.45 | $20.94 | 8416 |
| 2023-03-16 | 20.44 | $19.74 | 3700 |
| 2023-03-15 | 20.49 | $19.26 | 3624 |
| 2023-03-14 | 20.57 | $19.37 | 2730 |
| 2023-03-13 | 20.64 | $19.94 | 609 |
| 2023-03-10 | 20.68 | $20.12 | 22600 |
| 2023-03-09 | 20.72 | $20.19 | 6600 |
| 2023-03-08 | 20.75 | $20.61 | 1119 |
| 2023-03-07 | 20.76 | $20.39 | 13712 |
| 2023-03-06 | 20.77 | $20.49 | 5916 |
| 2023-03-03 | 20.79 | $20.58 | 3600 |
| 2023-03-02 | 20.79 | $20.79 | 400 |
| 2023-03-01 | 20.77 | $20.69 | 24302 |
| 2023-02-28 | 20.76 | $20.98 | 9300 |
| 2023-02-27 | 20.73 | $20.86 | 700 |
| 2023-02-24 | 20.71 | $20.82 | 1449 |
| 2023-02-23 | 20.68 | $20.79 | 350 |
| 2023-02-22 | 20.64 | $20.79 | 9100 |
| 2023-02-21 | 20.62 | $20.75 | 2400 |
| 2023-02-17 | 20.59 | $20.80 | 826 |
| 2023-02-16 | 20.61 | $20.81 | 600 |
| 2023-02-15 | 20.64 | $20.80 | 1500 |
| 2023-02-14 | 20.67 | $20.75 | 400 |
| 2023-02-13 | 20.69 | $20.75 | 12900 |
| 2023-02-10 | 20.72 | $20.84 | 935 |
| 2023-02-09 | 20.74 | $20.89 | 634 |
| 2023-02-08 | 20.75 | $20.90 | 14914 |
| 2023-02-07 | 20.77 | $20.69 | 332 |
| 2023-02-06 | 20.82 | $20.70 | 1000 |
| 2023-02-03 | 20.85 | $20.86 | 1000 |
| 2023-02-02 | 20.88 | $20.45 | 300 |
| 2023-02-01 | 20.91 | $20.45 | 1000 |
| 2023-01-31 | 20.93 | $20.42 | 700 |
| 2023-01-30 | 20.97 | $20.50 | 200 |
| 2023-01-27 | 20.98 | $20.50 | 804 |
| 2023-01-26 | 21.00 | $20.12 | 1135 |
| 2023-01-25 | 21.05 | $20.11 | 2310 |
| 2023-01-24 | 21.11 | $20.25 | 10800 |
| 2023-01-23 | 21.19 | $20.30 | 1811 |
| 2023-01-20 | 21.30 | $21.10 | 3038 |
| 2023-01-19 | 21.39 | $21.40 | 150 |
| 2023-01-18 | 21.44 | $21.40 | 400 |
| 2023-01-17 | 21.47 | $21.25 | 125 |
| 2023-01-13 | 21.56 | $21.25 | 1024 |
| 2023-01-12 | 21.66 | $21.26 | 2622 |
| 2023-01-11 | 21.76 | $21.13 | 447 |
| 2023-01-10 | 21.83 | $21.30 | 1016 |
| 2023-01-09 | 21.93 | $21.60 | 4000 |
| 2023-01-06 | 22.00 | $21.37 | 112 |
| 2023-01-05 | 22.11 | $21.37 | 3019 |
| 2023-01-04 | 22.20 | $21.02 | 2500 |
| 2023-01-03 | 22.33 | $21.00 | 1800 |
| 2022-12-30 | 22.46 | $21.18 | 3200 |
| 2022-12-29 | 22.56 | $20.75 | 2947 |
| 2022-12-28 | 22.68 | $20.75 | 1400 |
| 2022-12-27 | 22.81 | $21.17 | 3202 |
| 2022-12-23 | 22.90 | $21.37 | 1819 |
| 2022-12-22 | 23.01 | $21.80 | 7200 |
| 2022-12-21 | 23.07 | $22.60 | 1417 |
| 2022-12-20 | 23.09 | $22.78 | 418 |
| 2022-12-19 | 23.11 | $22.45 | 2140 |
| 2022-12-16 | 23.14 | $22.07 | 14308 |
| 2022-12-15 | 23.18 | $23.05 | 7914 |
| 2022-12-14 | 23.20 | $23.23 | 3123 |
| 2022-12-13 | 23.21 | $23.24 | 4832 |
| 2022-12-12 | 23.23 | $22.53 | 3320 |
| 2022-12-09 | 23.28 | $23.34 | 2621 |
| 2022-12-08 | 23.29 | $23.02 | 3300 |
| 2022-12-07 | 23.32 | $23.44 | 2734 |
| 2022-12-06 | 23.34 | $23.25 | 4929 |
| 2022-12-05 | 23.33 | $23.48 | 5300 |
| 2022-12-02 | 23.24 | $23.65 | 7344 |
| 2022-12-01 | 23.22 | $23.20 | 800 |
| 2022-11-30 | 23.20 | $23.26 | 200 |
| 2022-11-29 | 23.16 | $23.20 | 715 |
| 2022-11-28 | 23.11 | $23.02 | 2100 |
| 2022-11-25 | 23.07 | $23.50 | 749 |
| 2022-11-23 | 23.00 | $23.02 | 500 |
| 2022-11-22 | 22.96 | $23.01 | 2136 |
| 2022-11-21 | 22.94 | $23.20 | 600 |
| 2022-11-18 | 22.92 | $23.01 | 100 |
| 2022-11-17 | 22.85 | $23.01 | 2300 |
| 2022-11-16 | 22.77 | $23.33 | 2328 |
| 2022-11-15 | 22.66 | $23.41 | 2017 |
| 2022-11-14 | 22.52 | $23.62 | 2500 |
| 2022-11-11 | 22.38 | $23.60 | 10200 |
| 2022-11-10 | 22.24 | $23.50 | 2200 |
| 2022-11-09 | 22.09 | $23.63 | 10301 |
| 2022-11-08 | 21.94 | $23.87 | 1819 |
| 2022-11-07 | 21.79 | $23.09 | 417 |
| 2022-11-04 | 21.69 | $21.61 | 2000 |
| 2022-11-03 | 21.66 | $23.38 | 3800 |
| 2022-11-02 | 21.57 | $22.69 | 6000 |
| 2022-11-01 | 21.50 | $22.49 | 1042 |
| 2022-10-31 | 21.47 | $22.20 | 1249 |
| 2022-10-28 | 21.46 | $22.14 | 432 |
| 2022-10-27 | 21.38 | $22.24 | 2638 |
| 2022-10-26 | 21.30 | $22.26 | 1900 |
| 2022-10-25 | 21.23 | $22.61 | 7204 |
| 2022-10-24 | 21.13 | $22.77 | 6100 |
| 2022-10-21 | 21.02 | $21.56 | 226 |
| 2022-10-20 | 20.97 | $21.48 | 5812 |
| 2022-10-19 | 20.95 | $21.00 | 3618 |
| 2022-10-18 | 20.97 | $20.75 | 12800 |
| 2022-10-17 | 21.02 | $20.63 | 4600 |
| 2022-10-14 | 21.07 | $20.82 | 1044 |
| 2022-10-13 | 21.13 | $20.65 | 24400 |
| 2022-10-12 | 21.14 | $20.65 | 3200 |
| 2022-10-11 | 21.14 | $20.80 | 1700 |
| 2022-10-10 | 21.15 | $21.00 | 5300 |
| 2022-10-07 | 21.14 | $21.10 | 23327 |
| 2022-10-06 | 21.14 | $21.47 | 800 |
| 2022-10-05 | 21.11 | $21.47 | 700 |
| 2022-10-04 | 21.10 | $21.80 | 8130 |
| 2022-10-03 | 21.07 | $22.00 | 3300 |
| 2022-09-30 | 21.03 | $20.62 | 7511 |
| 2022-09-29 | 21.05 | $20.53 | 500 |
| 2022-09-28 | 21.08 | $20.79 | 5300 |
| 2022-09-27 | 21.10 | $20.70 | 15624 |
| 2022-09-26 | 21.12 | $20.55 | 15337 |
| 2022-09-23 | 21.17 | $20.64 | 2800 |
| 2022-09-22 | 21.20 | $20.95 | 3606 |
| 2022-09-21 | 21.22 | $21.44 | 6825 |
| 2022-09-20 | 21.23 | $21.69 | 1200 |
| 2022-09-19 | 21.19 | $21.69 | 1900 |
| 2022-09-16 | 21.16 | $21.98 | 43525 |
| 2022-09-15 | 21.11 | $20.93 | 4000 |
| 2022-09-14 | 21.11 | $20.65 | 3400 |
| 2022-09-13 | 21.14 | $21.00 | 2700 |
| 2022-09-12 | 21.12 | $20.80 | 1241 |
| 2022-09-09 | 21.12 | $21.00 | 5615 |
| 2022-09-08 | 21.10 | $21.02 | 9244 |
| 2022-09-07 | 21.08 | $21.20 | 1500 |
| 2022-09-06 | 21.05 | $21.20 | 9636 |
| 2022-09-02 | 21.02 | $21.26 | 303 |
| 2022-09-01 | 20.99 | $21.00 | 3309 |
| 2022-08-31 | 20.97 | $21.10 | 4200 |
| 2022-08-30 | 20.94 | $21.23 | 1840 |
| 2022-08-29 | 20.90 | $21.11 | 3317 |
| 2022-08-26 | 20.88 | $21.47 | 6200 |
| 2022-08-25 | 20.84 | $21.31 | 1250 |
| 2022-08-24 | 20.81 | $21.31 | 300 |
| 2022-08-23 | 20.77 | $21.58 | 442 |
| 2022-08-22 | 20.72 | $21.00 | 1125 |
| 2022-08-19 | 20.71 | $21.00 | 1062 |
| 2022-08-18 | 20.68 | $21.00 | 5507 |
| 2022-08-17 | 20.65 | $21.05 | 1625 |
| 2022-08-16 | 20.63 | $21.17 | 3200 |
| 2022-08-15 | 20.60 | $20.65 | 1031 |
| 2022-08-12 | 20.60 | $20.65 | 4914 |
| 2022-08-11 | 20.59 | $20.59 | 2730 |
| 2022-08-10 | 20.59 | $20.65 | 5200 |
| 2022-08-09 | 20.58 | $20.62 | 910 |
| 2022-08-08 | 20.58 | $20.65 | 1015 |
| 2022-08-05 | 20.58 | $20.65 | 1700 |
| 2022-08-04 | 20.58 | $20.65 | 1123 |
| 2022-08-03 | 20.57 | $20.55 | 1500 |
| 2022-08-02 | 20.57 | $20.41 | 300 |
| 2022-08-01 | 20.59 | $20.65 | 1000 |
| 2022-07-29 | 20.61 | $20.65 | 2240 |
| 2022-07-28 | 20.62 | $20.62 | 1000 |
| 2022-07-27 | 20.65 | $20.62 | 650 |
| 2022-07-26 | 20.68 | $20.62 | 800 |
| 2022-07-25 | 20.70 | $20.65 | 3213 |
| 2022-07-22 | 20.71 | $20.45 | 475 |
| 2022-07-21 | 20.74 | $20.45 | 1632 |
| 2022-07-20 | 20.77 | $20.58 | 300 |
| 2022-07-19 | 20.79 | $20.58 | 2800 |
| 2022-07-18 | 20.80 | $20.65 | 503 |
| 2022-07-15 | 20.81 | $20.55 | 1919 |
| 2022-07-14 | 20.83 | $20.52 | 637 |
| 2022-07-13 | 20.84 | $20.55 | 500 |
| 2022-07-12 | 20.85 | $20.60 | 300 |
| 2022-07-11 | 20.85 | $20.60 | 1100 |
| 2022-07-08 | 20.86 | $20.56 | 419 |
| 2022-07-07 | 20.87 | $20.60 | 217 |
| 2022-07-06 | 20.88 | $20.55 | 3312 |
| 2022-07-05 | 20.90 | $20.70 | 26100 |
| 2022-07-01 | 20.91 | $21.00 | 3409 |
| 2022-06-30 | 20.91 | $21.00 | 516 |
| 2022-06-29 | 20.89 | $21.17 | 300 |
| 2022-06-28 | 20.89 | $21.17 | 10246 |
| 2022-06-27 | 20.88 | $21.00 | 300 |
| 2022-06-24 | 20.89 | $21.00 | 300 |
| 2022-06-23 | 20.86 | $21.00 | 1400 |
| 2022-06-22 | 20.83 | $21.00 | 434 |
| 2022-06-21 | 20.80 | $20.93 | 341 |
| 2022-06-17 | 20.78 | $20.90 | 917 |
| 2022-06-16 | 20.75 | $20.86 | 300 |
| 2022-06-15 | 20.75 | $20.86 | 514 |
| 2022-06-14 | 20.75 | $20.76 | 1324 |
| 2022-06-13 | 20.75 | $20.71 | 200 |
| 2022-06-10 | 20.74 | $20.71 | 500 |
| 2022-06-09 | 20.74 | $20.71 | 400 |
| 2022-06-08 | 20.73 | $20.82 | 150 |
| 2022-06-07 | 20.72 | $20.82 | 900 |
| 2022-06-06 | 20.72 | $20.80 | 25900 |
| 2022-06-03 | 20.76 | $21.00 | 125 |
| 2022-06-02 | 20.81 | $21.00 | 4000 |
| 2022-06-01 | 20.81 | $20.52 | 1100 |
| 2022-05-31 | 20.82 | $21.24 | 644 |
| 2022-05-27 | 20.80 | $21.00 | 3500 |
| 2022-05-26 | 20.81 | $21.08 | 8614 |
| 2022-05-25 | 20.80 | $20.48 | 1000 |
| 2022-05-24 | 20.81 | $20.45 | 307 |
| 2022-05-23 | 20.83 | $20.44 | 2304 |
| 2022-05-20 | 20.85 | $20.35 | 2324 |
| 2022-05-19 | 20.93 | $20.46 | 3200 |
| 2022-05-18 | 20.98 | $20.85 | 7703 |
| 2022-05-17 | 21.04 | $20.81 | 1227 |
| 2022-05-16 | 21.11 | $20.70 | 1900 |
| 2022-05-13 | 21.18 | $20.60 | 1700 |
| 2022-05-12 | 21.23 | $20.69 | 4819 |
| 2022-05-11 | 21.24 | $20.55 | 3300 |
| 2022-05-10 | 21.30 | $20.63 | 2200 |
| 2022-05-09 | 21.37 | $20.75 | 1012 |
| 2022-05-06 | 21.43 | $21.60 | 1700 |
| 2022-05-05 | 21.45 | $21.90 | 3930 |
| 2022-05-04 | 21.47 | $21.18 | 5200 |
| 2022-05-03 | 21.53 | $20.59 | 300 |
| 2022-05-02 | 21.62 | $20.94 | 1400 |
| 2022-04-29 | 21.69 | $21.12 | 13500 |
| 2022-04-28 | 21.75 | $20.86 | 500 |
| 2022-04-27 | 21.81 | $20.75 | 100 |
| 2022-04-26 | 21.85 | $20.75 | 9500 |
| 2022-04-25 | 21.90 | $21.00 | 7300 |
| 2022-04-22 | 21.97 | $21.83 | 700 |
| 2022-04-21 | 21.99 | $21.50 | 1242 |
| 2022-04-20 | 22.04 | $22.10 | 100 |
| 2022-04-19 | 22.04 | $22.10 | 500 |
| 2022-04-18 | 22.05 | $22.08 | 200 |
| 2022-04-14 | 22.07 | $21.60 | 1137 |
| 2022-04-13 | 22.02 | $21.00 | 4100 |
| 2022-04-12 | 22.01 | $21.64 | 2600 |
| 2022-04-11 | 21.95 | $22.10 | 4000 |
| 2022-04-08 | 21.88 | $22.05 | 3243 |
| 2022-04-07 | 21.79 | $22.00 | 906 |
| 2022-04-06 | 21.75 | $22.25 | 16800 |
| 2022-04-05 | 21.66 | $22.30 | 4600 |
| 2022-04-04 | 21.56 | $22.38 | 32419 |
| 2022-04-01 | 21.49 | $22.32 | 2643 |
| 2022-03-31 | 21.43 | $22.30 | 4600 |
| 2022-03-30 | 21.39 | $22.13 | 30439 |
| 2022-03-29 | 21.35 | $21.57 | 500 |
| 2022-03-28 | 21.34 | $21.75 | 338 |
| 2022-03-25 | 21.33 | $22.36 | 100 |
| 2022-03-24 | 21.28 | $22.36 | 100 |
| 2022-03-23 | 21.25 | $22.36 | 2118 |
| 2022-03-22 | 21.21 | $22.20 | 300 |
| 2022-03-21 | 21.21 | $22.25 | 3900 |
| 2022-03-18 | 21.21 | $22.56 | 14000 |
| 2022-03-17 | 21.17 | $20.61 | 300 |
| 2022-03-16 | 21.22 | $20.62 | 637 |
| 2022-03-15 | 21.28 | $20.57 | 2500 |
| 2022-03-14 | 21.31 | $20.62 | 3730 |
| 2022-03-11 | 21.35 | $20.35 | 3900 |
| 2022-03-10 | 21.40 | $21.12 | 146 |
| 2022-03-09 | 21.41 | $20.50 | 148 |
| 2022-03-08 | 21.46 | $20.21 | 10400 |
| 2022-03-07 | 21.52 | $21.00 | 1416 |
| 2022-03-04 | 21.53 | $21.20 | 401 |
| 2022-03-03 | 21.54 | $21.44 | 100 |
| 2022-03-02 | 21.55 | $21.44 | 827 |
| 2022-03-01 | 21.53 | $21.20 | 500 |
| 2022-02-28 | 21.49 | $21.54 | 800 |
| 2022-02-25 | 21.41 | $21.54 | 300 |
| 2022-02-24 | 21.33 | $21.58 | 100 |
| 2022-02-23 | 21.24 | $21.58 | 2236 |
| 2022-02-22 | 21.15 | $22.25 | 100 |
| 2022-02-18 | 21.05 | $22.25 | 1400 |
| 2022-02-17 | 20.95 | $21.72 | 100 |
| 2022-02-16 | 20.86 | $21.72 | 100 |
| 2022-02-15 | 20.77 | $21.72 | 3100 |
| 2022-02-14 | 20.71 | $21.20 | 5431 |
| 2022-02-11 | 20.68 | $21.39 | — |
| 2022-02-10 | 20.63 | $21.39 | 100 |
| 2022-02-09 | 20.60 | $21.39 | 1039 |
| 2022-02-08 | 20.56 | $21.49 | 1939 |
| 2022-02-07 | 20.52 | $21.31 | 315 |
| 2022-02-04 | 20.49 | $21.20 | 1543 |
| 2022-02-03 | 20.47 | $21.47 | 1300 |
| 2022-02-02 | 20.43 | $21.61 | 6100 |
| 2022-02-01 | 20.40 | $20.95 | 3024 |
| 2022-01-31 | 20.39 | $20.51 | 1625 |
| 2022-01-28 | 20.39 | $20.00 | 818 |
| 2022-01-27 | 20.46 | $19.82 | 1142 |
| 2022-01-26 | 20.50 | $19.82 | 2400 |
| 2022-01-25 | 20.55 | $19.85 | 800 |
| 2022-01-24 | 20.61 | $20.20 | 3905 |
| 2022-01-21 | 20.68 | $20.20 | 3100 |
| 2022-01-20 | 20.71 | $19.96 | 100 |
| 2022-01-19 | 20.80 | $19.96 | 4400 |
| 2022-01-18 | 20.83 | $20.50 | 100 |
| 2022-01-14 | 20.83 | $20.50 | 4107 |
| 2022-01-13 | 20.80 | $20.52 | 2200 |
| 2022-01-12 | 20.75 | $20.76 | 6448 |
| 2022-01-11 | 20.72 | $20.60 | 4200 |
| 2022-01-10 | 20.68 | $20.70 | 900 |
| 2022-01-07 | 20.64 | $20.70 | 100 |
| 2022-01-06 | 20.61 | $20.70 | 3040 |
| 2022-01-05 | 20.59 | $20.71 | 720 |
| 2022-01-04 | 20.59 | $20.95 | 4600 |
| 2022-01-03 | 20.57 | $20.91 | 411 |
| 2021-12-31 | 20.55 | $20.53 | 249 |
| 2021-12-30 | 20.55 | $21.22 | 3129 |
| 2021-12-29 | 20.52 | $20.65 | 1200 |
| 2021-12-28 | 20.52 | $20.97 | 2737 |
| 2021-12-27 | 20.49 | $21.01 | 14005 |
| 2021-12-23 | 20.51 | $21.46 | 819 |
| 2021-12-22 | 20.50 | $20.97 | 1000 |
| 2021-12-21 | 20.52 | $21.71 | 9002 |
| 2021-12-20 | 20.49 | $20.54 | 2800 |
| 2021-12-17 | 20.52 | $20.50 | 25200 |
| 2021-12-16 | 20.55 | $19.97 | 4638 |
| 2021-12-15 | 20.62 | $19.52 | 4300 |
| 2021-12-14 | 20.72 | $20.02 | 7519 |
| 2021-12-13 | 20.78 | $19.85 | 4600 |
| 2021-12-10 | 20.88 | $19.95 | 11200 |
| 2021-12-09 | 21.03 | $19.99 | 10500 |
| 2021-12-08 | 21.16 | $20.46 | 7011 |
| 2021-12-07 | 21.27 | $20.60 | 5800 |
| 2021-12-06 | 21.36 | $20.51 | 4507 |
| 2021-12-03 | 21.46 | $20.48 | 8642 |
| 2021-12-02 | 21.52 | $20.70 | 4900 |
| 2021-12-01 | 21.57 | $20.49 | 15200 |
| 2021-11-30 | 21.62 | $20.67 | 5800 |
| 2021-11-29 | 21.62 | $20.45 | 19406 |
| 2021-11-26 | 21.60 | $21.28 | 2700 |
| 2021-11-24 | 21.55 | $21.41 | 2136 |
| 2021-11-23 | 21.48 | $21.20 | 11700 |
| 2021-11-22 | 21.41 | $21.25 | 14400 |
| 2021-11-19 | 21.34 | $21.05 | 21300 |
| 2021-11-18 | 21.28 | $21.10 | 5612 |
| 2021-11-17 | 21.22 | $21.35 | 2200 |
| 2021-11-16 | 21.17 | $21.66 | 10743 |
| 2021-11-15 | 21.08 | $21.22 | 24700 |
| 2021-11-12 | 21.03 | $21.72 | 11416 |
| 2021-11-11 | 20.93 | $22.93 | 15500 |
| 2021-11-10 | 20.78 | $22.65 | 9000 |
| 2021-11-09 | 20.66 | $22.59 | 16946 |
| 2021-11-08 | 20.53 | $22.55 | 84247 |
| 2021-11-05 | 20.40 | $22.50 | 35229 |
| 2021-11-04 | 20.28 | $21.53 | 13500 |
| 2021-11-03 | 20.20 | $21.80 | 5209 |
| 2021-11-02 | 20.10 | $21.39 | 13500 |
| 2021-11-01 | 20.03 | $20.71 | 52810 |
| 2021-10-29 | 19.97 | $20.10 | 1801 |
| 2021-10-28 | 19.97 | $20.32 | 4300 |
| 2021-10-27 | 19.98 | $20.00 | 3511 |
| 2021-10-26 | 19.96 | $19.85 | 400 |
| 2021-10-25 | 19.95 | $19.71 | 2900 |
| 2021-10-22 | 19.94 | $19.86 | 100 |
| 2021-10-21 | 19.93 | $19.86 | 1400 |
| 2021-10-20 | 19.92 | $20.45 | 6517 |
| 2021-10-19 | 19.88 | $19.93 | 1419 |
| 2021-10-18 | 19.85 | $20.24 | 8418 |
| 2021-10-15 | 19.84 | $19.65 | 2800 |
| 2021-10-14 | 19.82 | $20.00 | 2203 |
| 2021-10-13 | 19.83 | $20.10 | 100 |
| 2021-10-12 | 19.85 | $20.10 | 1718 |
| 2021-10-11 | 19.86 | $19.91 | 5009 |
| 2021-10-08 | 19.89 | $20.00 | 150 |
| 2021-10-07 | 19.87 | $20.00 | 400 |
| 2021-10-06 | 19.90 | $19.87 | 1310 |
| 2021-10-05 | 19.91 | $19.90 | 1200 |
| 2021-10-04 | 19.87 | $19.55 | 2800 |
| 2021-10-01 | 19.85 | $20.15 | 4100 |
| 2021-09-30 | 19.80 | $20.45 | 6800 |
| 2021-09-29 | 19.71 | $19.63 | 175 |
| 2021-09-28 | 19.69 | $19.63 | 2508 |
| 2021-09-27 | 19.66 | $19.61 | 4300 |
| 2021-09-24 | 19.63 | $19.65 | 187 |
| 2021-09-23 | 19.61 | $19.65 | 3205 |
| 2021-09-22 | 19.57 | $19.58 | 22203 |
| 2021-09-21 | 19.55 | $19.36 | 400 |
| 2021-09-20 | 19.54 | $19.98 | 8105 |
| 2021-09-17 | 19.47 | $19.24 | 36013 |
| 2021-09-16 | 19.46 | $20.20 | 32600 |
| 2021-09-15 | 19.39 | $20.49 | 1036 |
| 2021-09-14 | 19.30 | $20.41 | 1513 |
| 2021-09-13 | 19.25 | $20.45 | 5504 |
| 2021-09-10 | 19.20 | $19.67 | 2043 |
| 2021-09-09 | 19.17 | $20.45 | 7500 |
| 2021-09-08 | 19.07 | $20.15 | 19700 |
| 2021-09-07 | 18.98 | $19.19 | 3009 |
| 2021-09-03 | 18.97 | $19.06 | 200 |
| 2021-09-02 | 18.98 | $19.06 | 2500 |
| 2021-09-01 | 19.00 | $18.81 | 315 |
| 2021-08-31 | 19.03 | $19.06 | 436 |
| 2021-08-30 | 19.02 | $19.05 | 927 |
| 2021-08-27 | 19.00 | $19.10 | 2500 |
| 2021-08-26 | 18.97 | $19.30 | 5248 |
| 2021-08-25 | 18.94 | $18.71 | 3048 |
| 2021-08-24 | 18.94 | $19.21 | 200 |
| 2021-08-23 | 18.92 | $19.21 | 1600 |
| 2021-08-20 | 18.90 | $18.67 | 5522 |
| 2021-08-19 | 18.89 | $18.85 | 3200 |
| 2021-08-18 | 18.87 | $18.99 | 2800 |
| 2021-08-17 | 18.85 | $18.68 | 12303 |
| 2021-08-16 | 18.85 | $19.34 | 2642 |
| 2021-08-13 | 18.83 | $19.49 | 2649 |
| 2021-08-12 | 18.79 | $19.09 | 2717 |
| 2021-08-11 | 18.78 | $18.41 | 2400 |
| 2021-08-10 | 18.79 | $18.40 | 12940 |
| 2021-08-09 | 18.81 | $18.93 | 10700 |
| 2021-08-06 | 18.80 | $19.24 | 1100 |
| 2021-08-05 | 18.78 | $19.55 | 2823 |
| 2021-08-04 | 18.73 | $19.33 | 1100 |
| 2021-08-03 | 18.69 | $18.85 | 15034 |
| 2021-08-02 | 18.69 | $18.65 | 8449 |
| 2021-07-30 | 18.72 | $18.50 | 900 |
| 2021-07-29 | 18.76 | $18.73 | 200 |
| 2021-07-28 | 18.79 | $18.73 | 200 |
| 2021-07-27 | 18.82 | $18.73 | 12500 |
| 2021-07-26 | 18.84 | $18.75 | 400 |
| 2021-07-23 | 18.86 | $18.55 | 2212 |
| 2021-07-22 | 18.90 | $18.55 | 200 |
| 2021-07-21 | 18.94 | $18.55 | 2540 |
| 2021-07-20 | 18.98 | $18.66 | 11007 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.75
2026-07-17
Close Price
$33.12
Vol: 53700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.43
Average
21.81
Maximum
31.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.75 | $33.12 | 53700 |
| 2026-07-16 | 31.61 | $33.26 | 133700 |
| 2026-07-15 | 31.43 | $32.86 | 49400 |
| 2026-07-14 | 31.28 | $32.40 | 58140 |
| 2026-07-13 | 31.17 | $32.08 | 59000 |
| 2026-07-10 | 31.07 | $31.74 | 23900 |
| 2026-07-09 | 31.00 | $31.37 | 32800 |
| 2026-07-08 | 30.96 | $31.09 | 81143 |
| 2026-07-07 | 30.95 | $31.64 | 69911 |
| 2026-07-06 | 30.87 | $31.51 | 116100 |
| 2026-07-02 | 30.81 | $31.84 | 59519 |
| 2026-07-01 | 30.70 | $32.90 | 85142 |
| 2026-06-30 | 30.47 | $32.77 | 191700 |
| 2026-06-29 | 30.22 | $31.41 | 111500 |
| 2026-06-26 | 30.10 | $31.40 | 321400 |
| 2026-06-25 | 29.96 | $31.51 | 206300 |
| 2026-06-24 | 29.80 | $31.16 | 159700 |
| 2026-06-23 | 29.66 | $30.70 | 171700 |
| 2026-06-22 | 29.55 | $30.10 | 63000 |
| 2026-06-18 | 29.49 | $30.00 | 111849 |
| 2026-06-17 | 29.43 | $29.87 | 62524 |
| 2026-06-16 | 29.39 | $30.47 | 40800 |
| 2026-06-15 | 29.27 | $30.56 | 41000 |
| 2026-06-12 | 29.14 | $31.26 | 62531 |
| 2026-06-11 | 28.92 | $30.25 | 70520 |
| 2026-06-10 | 28.78 | $30.15 | 85241 |
| 2026-06-09 | 28.63 | $30.10 | 90100 |
| 2026-06-08 | 28.48 | $29.90 | 72000 |
| 2026-06-05 | 28.33 | $29.31 | 83035 |
| 2026-06-04 | 28.22 | $28.84 | 63000 |
| 2026-06-03 | 28.16 | $28.37 | 24000 |
| 2026-06-02 | 28.14 | $28.81 | 40122 |
| 2026-06-01 | 28.06 | $28.44 | 28200 |
| 2026-05-29 | 28.02 | $28.52 | 59431 |
| 2026-05-28 | 27.97 | $28.70 | 27347 |
| 2026-05-27 | 27.90 | $28.70 | 27500 |
| 2026-05-26 | 27.81 | $28.16 | 22403 |
| 2026-05-22 | 27.77 | $27.91 | 23400 |
| 2026-05-21 | 27.76 | $27.81 | 53108 |
| 2026-05-20 | 27.76 | $27.51 | 32100 |
| 2026-05-19 | 27.78 | $27.15 | 25900 |
| 2026-05-18 | 27.85 | $27.41 | 25019 |
| 2026-05-15 | 27.89 | $27.21 | 17100 |
| 2026-05-14 | 27.97 | $27.13 | 20200 |
| 2026-05-13 | 28.05 | $26.79 | 18508 |
| 2026-05-12 | 28.19 | $26.94 | 26900 |
| 2026-05-11 | 28.32 | $26.76 | 31530 |
| 2026-05-08 | 28.48 | $27.43 | 19948 |
| 2026-05-07 | 28.59 | $27.36 | 25000 |
| 2026-05-06 | 28.72 | $26.75 | 24044 |
| 2026-05-05 | 28.93 | $27.35 | 49442 |
| 2026-05-04 | 29.10 | $27.77 | 16500 |
| 2026-05-01 | 29.23 | $29.16 | 16000 |
| 2026-04-30 | 29.24 | $29.30 | 13000 |
| 2026-04-29 | 29.24 | $29.32 | 30229 |
| 2026-04-28 | 29.23 | $29.65 | 11300 |
| 2026-04-27 | 29.18 | $29.65 | 13700 |
| 2026-04-24 | 29.13 | $29.41 | 22000 |
| 2026-04-23 | 29.11 | $29.42 | 20904 |
| 2026-04-22 | 29.07 | $29.46 | 18200 |
| 2026-04-21 | 29.03 | $29.48 | 34440 |
| 2026-04-20 | 28.98 | $29.80 | 42630 |
| 2026-04-17 | 28.90 | $29.74 | 144034 |
| 2026-04-16 | 28.81 | $28.59 | 10715 |
| 2026-04-15 | 28.83 | $28.93 | 11800 |
| 2026-04-14 | 28.82 | $29.16 | 18101 |
| 2026-04-13 | 28.79 | $29.36 | 16242 |
| 2026-04-10 | 28.73 | $29.49 | 17522 |
| 2026-04-09 | 28.65 | $29.86 | 33205 |
| 2026-04-08 | 28.52 | $29.20 | 51417 |
| 2026-04-07 | 28.45 | $28.57 | 27325 |
| 2026-04-06 | 28.43 | $28.56 | 31500 |
| 2026-04-02 | 28.42 | $28.00 | 40336 |
| 2026-04-01 | 28.46 | $28.02 | 20400 |
| 2026-03-31 | 28.51 | $27.91 | 31000 |
| 2026-03-30 | 28.57 | $27.80 | 37047 |
| 2026-03-27 | 28.66 | $27.65 | 10613 |
| 2026-03-26 | 28.76 | $28.01 | 12509 |
| 2026-03-25 | 28.84 | $28.27 | 28700 |
| 2026-03-24 | 28.90 | $28.22 | 37239 |
| 2026-03-23 | 28.97 | $28.07 | 75300 |
| 2026-03-20 | 29.07 | $27.24 | 99931 |
| 2026-03-19 | 29.26 | $27.71 | 41917 |
| 2026-03-18 | 29.42 | $27.33 | 37045 |
| 2026-03-17 | 29.64 | $28.55 | 27439 |
| 2026-03-16 | 29.76 | $28.72 | 59046 |
| 2026-03-13 | 29.87 | $28.53 | 50600 |
| 2026-03-12 | 30.01 | $28.86 | 44900 |
| 2026-03-11 | 30.13 | $29.24 | 39221 |
| 2026-03-10 | 30.22 | $29.53 | 70044 |
| 2026-03-09 | 30.30 | $29.28 | 59421 |
| 2026-03-06 | 30.40 | $29.28 | 85600 |
| 2026-03-05 | 30.52 | $29.65 | 57000 |
| 2026-03-04 | 30.61 | $30.29 | 79200 |
| 2026-03-03 | 30.65 | $30.11 | 68133 |
| 2026-03-02 | 30.70 | $30.34 | 41714 |
| 2026-02-27 | 30.74 | $30.22 | 43825 |
| 2026-02-26 | 30.80 | $30.92 | 30700 |
| 2026-02-25 | 30.78 | $30.99 | 47400 |
| 2026-02-24 | 30.76 | $30.33 | 29301 |
| 2026-02-23 | 30.81 | $30.53 | 52900 |
| 2026-02-20 | 30.84 | $31.85 | 41311 |
| 2026-02-19 | 30.73 | $31.18 | 31745 |
| 2026-02-18 | 30.68 | $31.48 | 43925 |
| 2026-02-17 | 30.60 | $32.01 | 81245 |
| 2026-02-13 | 30.45 | $31.81 | 83436 |
| 2026-02-12 | 30.31 | $31.56 | 59100 |
| 2026-02-11 | 30.17 | $31.95 | 42100 |
| 2026-02-10 | 29.99 | $32.48 | 75647 |
| 2026-02-09 | 29.73 | $32.88 | 81600 |
| 2026-02-06 | 29.39 | $33.31 | 85620 |
| 2026-02-05 | 28.98 | $32.25 | 151537 |
| 2026-02-04 | 28.64 | $31.52 | 66300 |
| 2026-02-03 | 28.33 | $31.03 | 103000 |
| 2026-02-02 | 28.05 | $30.58 | 59900 |
| 2026-01-30 | 27.78 | $29.11 | 41731 |
| 2026-01-29 | 27.64 | $28.95 | 41002 |
| 2026-01-28 | 27.51 | $28.62 | 23731 |
| 2026-01-27 | 27.39 | $28.91 | 58140 |
| 2026-01-26 | 27.23 | $28.83 | 35100 |
| 2026-01-23 | 27.06 | $28.66 | 38600 |
| 2026-01-22 | 26.89 | $29.33 | 28300 |
| 2026-01-21 | 26.63 | $29.42 | 55405 |
| 2026-01-20 | 26.34 | $27.91 | 90000 |
| 2026-01-16 | 26.18 | $27.94 | 33800 |
| 2026-01-15 | 25.99 | $28.13 | 65400 |
| 2026-01-14 | 25.76 | $27.01 | 21835 |
| 2026-01-13 | 25.63 | $26.91 | 22437 |
| 2026-01-12 | 25.50 | $26.86 | 37700 |
| 2026-01-09 | 25.36 | $27.04 | 69000 |
| 2026-01-08 | 25.18 | $26.75 | 138400 |
| 2026-01-07 | 25.01 | $25.48 | 29441 |
| 2026-01-06 | 24.96 | $25.54 | 65139 |
| 2026-01-05 | 24.90 | $24.81 | 62014 |
| 2026-01-02 | 24.91 | $24.52 | 29400 |
| 2025-12-31 | 24.96 | $24.95 | 19901 |
| 2025-12-30 | 24.96 | $25.01 | 25037 |
| 2025-12-29 | 24.95 | $25.07 | 17343 |
| 2025-12-26 | 24.94 | $25.88 | 34022 |
| 2025-12-24 | 24.84 | $26.05 | 15803 |
| 2025-12-23 | 24.71 | $25.85 | 24200 |
| 2025-12-22 | 24.59 | $26.06 | 63636 |
| 2025-12-19 | 24.44 | $26.87 | 162344 |
| 2025-12-18 | 24.18 | $26.39 | 67100 |
| 2025-12-17 | 23.95 | $25.95 | 146300 |
| 2025-12-16 | 23.74 | $24.36 | 397047 |
| 2025-12-15 | 23.67 | $23.93 | 108400 |
| 2025-12-12 | 23.64 | $23.80 | 44218 |
| 2025-12-11 | 23.63 | $23.80 | 61835 |
| 2025-12-10 | 23.61 | $23.76 | 80600 |
| 2025-12-09 | 23.59 | $23.76 | 24200 |
| 2025-12-08 | 23.57 | $23.75 | 40800 |
| 2025-12-05 | 23.56 | $23.74 | 20500 |
| 2025-12-04 | 23.54 | $23.78 | 30824 |
| 2025-12-03 | 23.51 | $23.75 | 43808 |
| 2025-12-02 | 23.49 | $23.75 | 16600 |
| 2025-12-01 | 23.46 | $23.75 | 35200 |
| 2025-11-28 | 23.43 | $23.91 | 6700 |
| 2025-11-26 | 23.38 | $23.88 | 17800 |
| 2025-11-25 | 23.32 | $23.99 | 65744 |
| 2025-11-24 | 23.25 | $23.96 | 37900 |
| 2025-11-21 | 23.18 | $23.91 | 25200 |
| 2025-11-20 | 23.10 | $23.46 | 32100 |
| 2025-11-19 | 23.06 | $22.86 | 15000 |
| 2025-11-18 | 23.09 | $22.93 | 25320 |
| 2025-11-17 | 23.10 | $22.78 | 23616 |
| 2025-11-14 | 23.14 | $22.74 | 30800 |
| 2025-11-13 | 23.18 | $22.71 | 19100 |
| 2025-11-12 | 23.23 | $22.56 | 17500 |
| 2025-11-11 | 23.30 | $22.70 | 20549 |
| 2025-11-10 | 23.36 | $22.41 | 31046 |
| 2025-11-07 | 23.46 | $22.83 | 12500 |
| 2025-11-06 | 23.53 | $23.07 | 11935 |
| 2025-11-05 | 23.57 | $23.41 | 21307 |
| 2025-11-04 | 23.59 | $23.36 | 14133 |
| 2025-11-03 | 23.62 | $23.35 | 35211 |
| 2025-10-31 | 23.64 | $23.20 | 8500 |
| 2025-10-30 | 23.69 | $23.39 | 27500 |
| 2025-10-29 | 23.72 | $23.53 | 18538 |
| 2025-10-28 | 23.74 | $23.91 | 16300 |
| 2025-10-27 | 23.72 | $23.79 | 18700 |
| 2025-10-24 | 23.72 | $23.98 | 8900 |
| 2025-10-23 | 23.69 | $23.61 | 13600 |
| 2025-10-22 | 23.70 | $23.78 | 15841 |
| 2025-10-21 | 23.69 | $23.36 | 9800 |
| 2025-10-20 | 23.72 | $23.12 | 13521 |
| 2025-10-17 | 23.79 | $22.97 | 28205 |
| 2025-10-16 | 23.87 | $22.84 | 26740 |
| 2025-10-15 | 23.98 | $23.73 | 11938 |
| 2025-10-14 | 24.01 | $23.68 | 11711 |
| 2025-10-13 | 24.04 | $23.25 | 32021 |
| 2025-10-10 | 24.13 | $23.34 | 21600 |
| 2025-10-09 | 24.21 | $23.92 | 13700 |
| 2025-10-08 | 24.24 | $23.90 | 41609 |
| 2025-10-07 | 24.28 | $24.25 | 46400 |
| 2025-10-06 | 24.28 | $23.98 | 36400 |
| 2025-10-03 | 24.31 | $23.96 | 11905 |
| 2025-10-02 | 24.35 | $23.72 | 13900 |
| 2025-10-01 | 24.42 | $24.00 | 19700 |
| 2025-09-30 | 24.46 | $23.95 | 32800 |
| 2025-09-29 | 24.51 | $24.10 | 26600 |
| 2025-09-26 | 24.56 | $24.30 | 22014 |
| 2025-09-25 | 24.58 | $24.30 | 19834 |
| 2025-09-24 | 24.61 | $24.30 | 26539 |
| 2025-09-23 | 24.65 | $24.65 | 57847 |
| 2025-09-22 | 24.65 | $24.43 | 42900 |
| 2025-09-19 | 24.67 | $24.40 | 85800 |
| 2025-09-18 | 24.70 | $24.41 | 33646 |
| 2025-09-17 | 24.73 | $24.30 | 30800 |
| 2025-09-16 | 24.77 | $24.66 | 36300 |
| 2025-09-15 | 24.78 | $25.11 | 32400 |
| 2025-09-12 | 24.75 | $25.10 | 27300 |
| 2025-09-11 | 24.71 | $25.08 | 43800 |
| 2025-09-10 | 24.67 | $25.25 | 17645 |
| 2025-09-09 | 24.61 | $25.30 | 32327 |
| 2025-09-08 | 24.54 | $25.50 | 53946 |
| 2025-09-05 | 24.44 | $24.74 | 92900 |
| 2025-09-04 | 24.41 | $24.30 | 44310 |
| 2025-09-03 | 24.42 | $24.40 | 23700 |
| 2025-09-02 | 24.42 | $24.50 | 30500 |
| 2025-08-29 | 24.41 | $24.60 | 26800 |
| 2025-08-28 | 24.39 | $24.55 | 19215 |
| 2025-08-27 | 24.38 | $24.50 | 35336 |
| 2025-08-26 | 24.36 | $24.65 | 36000 |
| 2025-08-25 | 24.33 | $24.68 | 39700 |
| 2025-08-22 | 24.30 | $24.50 | 52300 |
| 2025-08-21 | 24.28 | $24.30 | 11147 |
| 2025-08-20 | 24.28 | $24.30 | 14832 |
| 2025-08-19 | 24.27 | $24.48 | 16112 |
| 2025-08-18 | 24.25 | $24.58 | 28500 |
| 2025-08-15 | 24.22 | $24.80 | 20100 |
| 2025-08-14 | 24.15 | $24.94 | 17800 |
| 2025-08-13 | 24.07 | $25.10 | 45037 |
| 2025-08-12 | 23.96 | $25.12 | 48900 |
| 2025-08-11 | 23.84 | $24.78 | 26900 |
| 2025-08-08 | 23.74 | $23.97 | 6233 |
| 2025-08-07 | 23.72 | $23.72 | 7519 |
| 2025-08-06 | 23.72 | $23.77 | 18611 |
| 2025-08-05 | 23.71 | $23.53 | 11000 |
| 2025-08-04 | 23.73 | $23.31 | 11105 |
| 2025-08-01 | 23.78 | $23.50 | 7006 |
| 2025-07-31 | 23.81 | $23.60 | 15400 |
| 2025-07-30 | 23.83 | $23.50 | 11921 |
| 2025-07-29 | 23.86 | $23.57 | 8200 |
| 2025-07-28 | 23.89 | $23.75 | 8012 |
| 2025-07-25 | 23.91 | $23.81 | 4100 |
| 2025-07-24 | 23.92 | $23.87 | 9126 |
| 2025-07-23 | 23.92 | $24.00 | 4900 |
| 2025-07-22 | 23.92 | $23.88 | 12900 |
| 2025-07-21 | 23.92 | $23.94 | 49611 |
| 2025-07-18 | 23.92 | $23.92 | 12200 |
| 2025-07-17 | 23.92 | $23.87 | 6500 |
| 2025-07-16 | 23.92 | $23.88 | 16700 |
| 2025-07-15 | 23.93 | $23.89 | 13905 |
| 2025-07-14 | 23.93 | $24.14 | 12246 |
| 2025-07-11 | 23.91 | $24.03 | 8400 |
| 2025-07-10 | 23.90 | $24.18 | 15100 |
| 2025-07-09 | 23.87 | $24.10 | 26400 |
| 2025-07-08 | 23.84 | $24.20 | 67334 |
| 2025-07-07 | 23.80 | $23.99 | 42500 |
| 2025-07-03 | 23.78 | $24.20 | 9432 |
| 2025-07-02 | 23.74 | $24.15 | 16900 |
| 2025-07-01 | 23.70 | $24.14 | 48300 |
| 2025-06-30 | 23.65 | $23.97 | 24940 |
| 2025-06-27 | 23.62 | $23.61 | 477347 |
| 2025-06-26 | 23.62 | $23.66 | 19000 |
| 2025-06-25 | 23.61 | $23.60 | 9600 |
| 2025-06-24 | 23.62 | $23.60 | 10800 |
| 2025-06-23 | 23.62 | $23.36 | 20923 |
| 2025-06-20 | 23.64 | $23.30 | 16802 |
| 2025-06-18 | 23.68 | $23.48 | 7000 |
| 2025-06-17 | 23.70 | $23.39 | 7700 |
| 2025-06-16 | 23.73 | $23.46 | 10200 |
| 2025-06-13 | 23.76 | $23.74 | 8500 |
| 2025-06-12 | 23.76 | $23.86 | 6200 |
| 2025-06-11 | 23.75 | $23.79 | 5000 |
| 2025-06-10 | 23.75 | $23.75 | 10500 |
| 2025-06-09 | 23.75 | $23.82 | 11631 |
| 2025-06-06 | 23.74 | $23.86 | 8545 |
| 2025-06-05 | 23.73 | $23.86 | 7000 |
| 2025-06-04 | 23.72 | $23.82 | 10447 |
| 2025-06-03 | 23.71 | $23.91 | 19147 |
| 2025-06-02 | 23.69 | $23.90 | 9730 |
| 2025-05-30 | 23.66 | $23.94 | 15007 |
| 2025-05-29 | 23.63 | $24.00 | 10211 |
| 2025-05-28 | 23.60 | $23.90 | 12700 |
| 2025-05-27 | 23.56 | $24.00 | 47406 |
| 2025-05-23 | 23.52 | $23.98 | 11846 |
| 2025-05-22 | 23.47 | $23.86 | 17932 |
| 2025-05-21 | 23.43 | $24.00 | 39228 |
| 2025-05-20 | 23.37 | $23.95 | 126500 |
| 2025-05-19 | 23.31 | $24.05 | 15200 |
| 2025-05-16 | 23.23 | $23.86 | 11000 |
| 2025-05-15 | 23.16 | $23.85 | 7821 |
| 2025-05-14 | 23.09 | $23.68 | 4800 |
| 2025-05-13 | 23.03 | $23.95 | 10235 |
| 2025-05-12 | 22.93 | $24.00 | 13400 |
| 2025-05-09 | 22.82 | $23.77 | 8523 |
| 2025-05-08 | 22.72 | $23.76 | 43401 |
| 2025-05-07 | 22.61 | $23.74 | 9600 |
| 2025-05-06 | 22.49 | $23.60 | 11821 |
| 2025-05-05 | 22.37 | $23.88 | 20700 |
| 2025-05-02 | 22.21 | $23.80 | 20937 |
| 2025-05-01 | 22.04 | $23.30 | 24221 |
| 2025-04-30 | 21.91 | $22.98 | 10833 |
| 2025-04-29 | 21.80 | $23.00 | 10100 |
| 2025-04-28 | 21.67 | $23.00 | 15400 |
| 2025-04-25 | 21.53 | $23.00 | 9537 |
| 2025-04-24 | 21.38 | $22.78 | 7307 |
| 2025-04-23 | 21.23 | $22.50 | 30308 |
| 2025-04-22 | 21.10 | $21.87 | 12200 |
| 2025-04-21 | 21.02 | $20.75 | 21700 |
| 2025-04-17 | 21.04 | $21.03 | 15800 |
| 2025-04-16 | 21.05 | $20.73 | 11908 |
| 2025-04-15 | 21.08 | $20.34 | 38733 |
| 2025-04-14 | 21.16 | $20.29 | 5316 |
| 2025-04-11 | 21.25 | $20.00 | 8600 |
| 2025-04-10 | 21.38 | $20.20 | 6048 |
| 2025-04-09 | 21.50 | $21.09 | 21800 |
| 2025-04-08 | 21.55 | $20.00 | 29400 |
| 2025-04-07 | 21.71 | $19.86 | 13424 |
| 2025-04-04 | 21.90 | $19.60 | 12626 |
| 2025-04-03 | 22.15 | $20.38 | 11908 |
| 2025-04-02 | 22.33 | $21.81 | 3100 |
| 2025-04-01 | 22.39 | $21.89 | 8825 |
| 2025-03-31 | 22.44 | $22.04 | 14907 |
| 2025-03-28 | 22.48 | $22.29 | 5000 |
| 2025-03-27 | 22.50 | $22.19 | 6200 |
| 2025-03-26 | 22.54 | $22.05 | 7600 |
| 2025-03-25 | 22.59 | $22.19 | 15634 |
| 2025-03-24 | 22.63 | $22.14 | 31200 |
| 2025-03-21 | 22.68 | $22.20 | 18535 |
| 2025-03-20 | 22.73 | $22.16 | 15900 |
| 2025-03-19 | 22.79 | $22.25 | 18800 |
| 2025-03-18 | 22.85 | $22.10 | 31134 |
| 2025-03-17 | 22.93 | $22.15 | 10200 |
| 2025-03-14 | 23.01 | $21.73 | 8600 |
| 2025-03-13 | 23.14 | $21.67 | 15002 |
| 2025-03-12 | 23.30 | $22.07 | 4612 |
| 2025-03-11 | 23.43 | $21.53 | 12221 |
| 2025-03-10 | 23.63 | $22.07 | 7104 |
| 2025-03-07 | 23.79 | $22.73 | 9927 |
| 2025-03-06 | 23.90 | $23.51 | 3221 |
| 2025-03-05 | 23.95 | $23.42 | 12200 |
| 2025-03-04 | 24.00 | $23.25 | 18426 |
| 2025-03-03 | 24.08 | $23.32 | 3200 |
| 2025-02-28 | 24.16 | $23.85 | 5514 |
| 2025-02-27 | 24.19 | $23.93 | 25003 |
| 2025-02-26 | 24.22 | $23.96 | 7300 |
| 2025-02-25 | 24.25 | $23.59 | 3200 |
| 2025-02-24 | 24.32 | $23.61 | 6302 |
| 2025-02-21 | 24.39 | $23.64 | 13021 |
| 2025-02-20 | 24.47 | $24.22 | 11601 |
| 2025-02-19 | 24.50 | $24.50 | 12100 |
| 2025-02-18 | 24.50 | $24.81 | 5600 |
| 2025-02-14 | 24.47 | $24.99 | 4800 |
| 2025-02-13 | 24.41 | $25.00 | 2533 |
| 2025-02-12 | 24.35 | $25.00 | 14528 |
| 2025-02-11 | 24.28 | $24.74 | 8928 |
| 2025-02-10 | 24.23 | $24.51 | 10643 |
| 2025-02-07 | 24.20 | $24.71 | 12400 |
| 2025-02-06 | 24.15 | $24.51 | 4200 |
| 2025-02-05 | 24.11 | $24.60 | 8839 |
| 2025-02-04 | 24.06 | $24.36 | 11119 |
| 2025-02-03 | 24.03 | $23.78 | 10546 |
| 2025-01-31 | 24.05 | $24.44 | 4646 |
| 2025-01-30 | 24.01 | $24.93 | 6215 |
| 2025-01-29 | 23.92 | $24.89 | 12402 |
| 2025-01-28 | 23.82 | $24.22 | 4700 |
| 2025-01-27 | 23.77 | $24.06 | 15043 |
| 2025-01-24 | 23.74 | $23.98 | 16425 |
| 2025-01-23 | 23.72 | $23.99 | 14900 |
| 2025-01-22 | 23.69 | $23.01 | 34643 |
| 2025-01-21 | 23.76 | $23.55 | 14500 |
| 2025-01-17 | 23.78 | $22.85 | 73834 |
| 2025-01-16 | 23.88 | $22.31 | 12743 |
| 2025-01-15 | 24.05 | $21.96 | 9225 |
| 2025-01-14 | 24.27 | $21.54 | 26409 |
| 2025-01-13 | 24.55 | $21.57 | 19849 |
| 2025-01-10 | 24.87 | $21.67 | 31700 |
| 2025-01-08 | 25.20 | $22.90 | 40700 |
| 2025-01-07 | 25.44 | $23.81 | 24700 |
| 2025-01-06 | 25.62 | $24.83 | 117224 |
| 2025-01-03 | 25.70 | $24.80 | 37414 |
| 2025-01-02 | 25.79 | $25.20 | 3824 |
| 2024-12-31 | 25.86 | $25.54 | 20237 |
| 2024-12-30 | 25.89 | $25.25 | 133103 |
| 2024-12-27 | 25.96 | $23.91 | 9212 |
| 2024-12-26 | 26.17 | $24.09 | 13125 |
| 2024-12-24 | 26.39 | $24.35 | 9600 |
| 2024-12-23 | 26.61 | $24.54 | 35732 |
| 2024-12-20 | 26.83 | $25.58 | 27400 |
| 2024-12-19 | 26.96 | $24.65 | 37915 |
| 2024-12-18 | 27.20 | $24.07 | 33216 |
| 2024-12-17 | 27.53 | $26.96 | 27000 |
| 2024-12-16 | 27.59 | $26.33 | 36541 |
| 2024-12-13 | 27.72 | $27.17 | 7800 |
| 2024-12-12 | 27.78 | $27.26 | 49700 |
| 2024-12-11 | 27.83 | $27.84 | 8446 |
| 2024-12-10 | 27.83 | $27.77 | 53833 |
| 2024-12-09 | 27.84 | $28.66 | 17600 |
| 2024-12-06 | 27.75 | $29.25 | 13800 |
| 2024-12-05 | 27.59 | $28.44 | 19700 |
| 2024-12-04 | 27.51 | $28.26 | 13800 |
| 2024-12-03 | 27.43 | $28.34 | 10500 |
| 2024-12-02 | 27.33 | $28.12 | 14607 |
| 2024-11-29 | 27.25 | $28.22 | 5600 |
| 2024-11-27 | 27.14 | $28.00 | 21008 |
| 2024-11-26 | 27.05 | $27.80 | 21200 |
| 2024-11-25 | 26.98 | $28.00 | 41927 |
| 2024-11-22 | 26.87 | $27.38 | 32100 |
| 2024-11-21 | 26.81 | $27.95 | 29244 |
| 2024-11-20 | 26.69 | $27.09 | 10119 |
| 2024-11-19 | 26.65 | $27.23 | 18604 |
| 2024-11-18 | 26.59 | $27.23 | 83026 |
| 2024-11-15 | 26.52 | $27.30 | 13742 |
| 2024-11-14 | 26.44 | $27.72 | 112225 |
| 2024-11-13 | 26.31 | $28.25 | 1936 |
| 2024-11-12 | 26.10 | $28.00 | 18100 |
| 2024-11-11 | 25.90 | $28.80 | 28900 |
| 2024-11-08 | 25.60 | $29.55 | 21009 |
| 2024-11-07 | 25.18 | $27.79 | 10400 |
| 2024-11-06 | 24.91 | $27.98 | 5900 |
| 2024-11-05 | 24.59 | $26.11 | 21734 |
| 2024-11-04 | 24.43 | $25.89 | 7500 |
| 2024-11-01 | 24.27 | $25.25 | 1700 |
| 2024-10-31 | 24.17 | $25.38 | 6446 |
| 2024-10-30 | 24.04 | $24.66 | 7723 |
| 2024-10-29 | 23.98 | $25.62 | 11826 |
| 2024-10-28 | 23.80 | $25.43 | 716 |
| 2024-10-25 | 23.63 | $25.43 | 800 |
| 2024-10-24 | 23.44 | $25.54 | 69100 |
| 2024-10-23 | 23.22 | $24.92 | 17500 |
| 2024-10-22 | 23.04 | $26.28 | 5940 |
| 2024-10-21 | 22.70 | $24.52 | 3600 |
| 2024-10-18 | 22.51 | $24.29 | 2517 |
| 2024-10-17 | 22.32 | $24.00 | 4021 |
| 2024-10-16 | 22.15 | $23.85 | 18600 |
| 2024-10-15 | 21.97 | $22.50 | 2246 |
| 2024-10-14 | 21.91 | $22.73 | 10100 |
| 2024-10-11 | 21.83 | $22.03 | 7500 |
| 2024-10-10 | 21.81 | $22.65 | 11944 |
| 2024-10-09 | 21.72 | $21.98 | 8100 |
| 2024-10-08 | 21.69 | $21.90 | 3442 |
| 2024-10-07 | 21.67 | $21.80 | 3500 |
| 2024-10-04 | 21.65 | $22.04 | 2000 |
| 2024-10-03 | 21.61 | $21.65 | 1000 |
| 2024-10-02 | 21.61 | $22.12 | 5928 |
| 2024-10-01 | 21.56 | $21.65 | 500 |
| 2024-09-30 | 21.55 | $21.65 | 2143 |
| 2024-09-27 | 21.53 | $21.84 | 646 |
| 2024-09-26 | 21.50 | $21.39 | 6140 |
| 2024-09-25 | 21.51 | $21.01 | 2247 |
| 2024-09-24 | 21.57 | $20.88 | 13838 |
| 2024-09-23 | 21.64 | $21.34 | 11603 |
| 2024-09-20 | 21.67 | $21.56 | 40145 |
| 2024-09-19 | 21.68 | $22.13 | 6000 |
| 2024-09-18 | 21.64 | $21.83 | 8200 |
| 2024-09-17 | 21.61 | $22.25 | 7508 |
| 2024-09-16 | 21.55 | $21.66 | 5300 |
| 2024-09-13 | 21.54 | $21.92 | 4149 |
| 2024-09-12 | 21.50 | $22.35 | 3000 |
| 2024-09-11 | 21.41 | $22.00 | 5537 |
| 2024-09-10 | 21.34 | $21.21 | 4400 |
| 2024-09-09 | 21.36 | $21.98 | 2637 |
| 2024-09-06 | 21.29 | $21.11 | 4700 |
| 2024-09-05 | 21.31 | $21.38 | 1900 |
| 2024-09-04 | 21.30 | $21.48 | 1042 |
| 2024-09-03 | 21.29 | $21.37 | 1000 |
| 2024-08-30 | 21.28 | $21.75 | 312 |
| 2024-08-29 | 21.23 | $21.33 | 319 |
| 2024-08-28 | 21.22 | $20.91 | 445 |
| 2024-08-27 | 21.25 | $20.86 | 335 |
| 2024-08-26 | 21.29 | $20.68 | 2900 |
| 2024-08-23 | 21.35 | $21.56 | 6609 |
| 2024-08-22 | 21.33 | $21.93 | 600 |
| 2024-08-21 | 21.27 | $21.60 | 414 |
| 2024-08-20 | 21.23 | $21.61 | 2243 |
| 2024-08-19 | 21.19 | $21.61 | 3147 |
| 2024-08-16 | 21.15 | $21.66 | 1745 |
| 2024-08-15 | 21.10 | $21.62 | 600 |
| 2024-08-14 | 21.04 | $21.49 | 300 |
| 2024-08-13 | 20.99 | $21.49 | 300 |
| 2024-08-12 | 20.94 | $21.49 | 2324 |
| 2024-08-09 | 20.88 | $21.32 | 2000 |
| 2024-08-08 | 20.84 | $21.32 | 1840 |
| 2024-08-07 | 20.79 | $21.52 | 200 |
| 2024-08-06 | 20.71 | $21.98 | 1724 |
| 2024-08-05 | 20.58 | $21.06 | 300 |
| 2024-08-02 | 20.52 | $21.06 | 2005 |
| 2024-08-01 | 20.47 | $21.30 | 300 |
| 2024-07-31 | 20.38 | $21.30 | 3500 |
| 2024-07-30 | 20.28 | $21.55 | 300 |
| 2024-07-29 | 20.15 | $21.55 | 300 |
| 2024-07-26 | 20.00 | $21.55 | 1042 |
| 2024-07-25 | 19.84 | $21.50 | 3000 |
| 2024-07-24 | 19.66 | $20.50 | 300 |
| 2024-07-23 | 19.58 | $20.50 | 700 |
| 2024-07-22 | 19.48 | $20.37 | 300 |
| 2024-07-19 | 19.39 | $20.37 | 627 |
| 2024-07-18 | 19.28 | $20.25 | 400 |
| 2024-07-17 | 19.18 | $20.25 | 1403 |
| 2024-07-16 | 19.07 | $20.00 | 5515 |
| 2024-07-15 | 18.97 | $19.27 | 600 |
| 2024-07-12 | 18.94 | $19.44 | 604 |
| 2024-07-11 | 18.88 | $19.04 | 600 |
| 2024-07-10 | 18.87 | $18.78 | 900 |
| 2024-07-09 | 18.88 | $18.56 | 450 |
| 2024-07-08 | 18.91 | $18.56 | 200 |
| 2024-07-05 | 18.95 | $18.55 | 475 |
| 2024-07-03 | 18.99 | $18.55 | 500 |
| 2024-07-02 | 19.04 | $18.71 | 2400 |
| 2024-07-01 | 19.07 | $18.94 | 8800 |
| 2024-06-28 | 19.08 | $18.76 | 1700 |
| 2024-06-27 | 19.12 | $18.50 | 5615 |
| 2024-06-26 | 19.18 | $17.56 | 26207 |
| 2024-06-25 | 19.35 | $19.15 | 2113 |
| 2024-06-24 | 19.38 | $19.05 | 6000 |
| 2024-06-21 | 19.41 | $19.20 | 14303 |
| 2024-06-20 | 19.43 | $19.45 | 500 |
| 2024-06-18 | 19.43 | $19.45 | 2500 |
| 2024-06-17 | 19.43 | $19.64 | 1018 |
| 2024-06-14 | 19.41 | $19.75 | 2900 |
| 2024-06-13 | 19.37 | $19.74 | 441 |
| 2024-06-12 | 19.33 | $19.99 | 2119 |
| 2024-06-11 | 19.26 | $19.70 | 1805 |
| 2024-06-10 | 19.22 | $19.18 | 800 |
| 2024-06-07 | 19.22 | $19.70 | 600 |
| 2024-06-06 | 19.17 | $19.50 | 333 |
| 2024-06-05 | 19.13 | $19.25 | 510 |
| 2024-06-04 | 19.12 | $19.55 | 918 |
| 2024-06-03 | 19.08 | $20.00 | 4348 |
| 2024-05-31 | 18.98 | $19.44 | 925 |
| 2024-05-30 | 18.93 | $19.23 | 300 |
| 2024-05-29 | 18.90 | $19.17 | 2318 |
| 2024-05-28 | 18.87 | $19.12 | 2011 |
| 2024-05-24 | 18.85 | $19.07 | 925 |
| 2024-05-23 | 18.82 | $18.66 | 433 |
| 2024-05-22 | 18.84 | $19.07 | 606 |
| 2024-05-21 | 18.81 | $19.09 | 300 |
| 2024-05-20 | 18.79 | $19.09 | 1300 |
| 2024-05-17 | 18.75 | $18.77 | 5930 |
| 2024-05-16 | 18.75 | $18.76 | 527 |
| 2024-05-15 | 18.75 | $18.96 | 1700 |
| 2024-05-14 | 18.73 | $18.95 | 2500 |
| 2024-05-13 | 18.71 | $18.84 | 2529 |
| 2024-05-10 | 18.69 | $18.78 | 100 |
| 2024-05-09 | 18.68 | $18.78 | 3009 |
| 2024-05-08 | 18.67 | $18.92 | 800 |
| 2024-05-07 | 18.65 | $18.37 | 6500 |
| 2024-05-06 | 18.68 | $18.43 | 700 |
| 2024-05-03 | 18.70 | $18.49 | 4100 |
| 2024-05-02 | 18.72 | $18.52 | 300 |
| 2024-05-01 | 18.75 | $18.48 | 250 |
| 2024-04-30 | 18.77 | $18.48 | 2915 |
| 2024-04-29 | 18.80 | $18.51 | 500 |
| 2024-04-26 | 18.83 | $18.37 | 325 |
| 2024-04-25 | 18.88 | $18.37 | 1300 |
| 2024-04-24 | 18.94 | $18.40 | 1100 |
| 2024-04-23 | 18.99 | $18.45 | 1200 |
| 2024-04-22 | 19.05 | $18.40 | 1825 |
| 2024-04-19 | 19.12 | $18.40 | 18300 |
| 2024-04-18 | 19.20 | $18.54 | 3547 |
| 2024-04-17 | 19.27 | $18.54 | 1442 |
| 2024-04-16 | 19.34 | $18.64 | 1300 |
| 2024-04-15 | 19.42 | $18.66 | 1036 |
| 2024-04-12 | 19.49 | $18.63 | 3344 |
| 2024-04-11 | 19.59 | $18.66 | 1105 |
| 2024-04-10 | 19.68 | $18.75 | 2400 |
| 2024-04-09 | 19.78 | $18.81 | 519 |
| 2024-04-08 | 19.88 | $18.97 | 1300 |
| 2024-04-05 | 19.98 | $18.80 | 20922 |
| 2024-04-04 | 20.10 | $19.00 | 1400 |
| 2024-04-03 | 20.22 | $19.00 | 6800 |
| 2024-04-02 | 20.35 | $19.09 | 25300 |
| 2024-04-01 | 20.48 | $19.45 | 77312 |
| 2024-03-28 | 20.59 | $19.97 | 56209 |
| 2024-03-27 | 20.66 | $20.19 | 945 |
| 2024-03-26 | 20.70 | $19.75 | 5410 |
| 2024-03-25 | 20.81 | $19.83 | 400 |
| 2024-03-22 | 20.91 | $19.83 | 2500 |
| 2024-03-21 | 21.02 | $20.20 | 4400 |
| 2024-03-20 | 21.11 | $20.12 | 7800 |
| 2024-03-19 | 21.21 | $20.27 | 1200 |
| 2024-03-18 | 21.31 | $20.50 | 4642 |
| 2024-03-15 | 21.40 | $20.66 | 6900 |
| 2024-03-14 | 21.47 | $20.98 | 2300 |
| 2024-03-13 | 21.53 | $21.11 | 1700 |
| 2024-03-12 | 21.57 | $21.69 | 400 |
| 2024-03-11 | 21.56 | $21.69 | 1702 |
| 2024-03-08 | 21.54 | $21.72 | 1500 |
| 2024-03-07 | 21.52 | $21.54 | 1714 |
| 2024-03-06 | 21.52 | $21.49 | 1349 |
| 2024-03-05 | 21.53 | $21.50 | 2426 |
| 2024-03-04 | 21.53 | $21.59 | 2000 |
| 2024-03-01 | 21.52 | $21.85 | 350 |
| 2024-02-29 | 21.49 | $21.85 | 2000 |
| 2024-02-28 | 21.45 | $21.55 | 325 |
| 2024-02-27 | 21.44 | $21.55 | 700 |
| 2024-02-26 | 21.43 | $21.60 | 1625 |
| 2024-02-23 | 21.41 | $21.50 | 4800 |
| 2024-02-22 | 21.40 | $21.50 | 1300 |
| 2024-02-21 | 21.39 | $21.49 | 4814 |
| 2024-02-20 | 21.38 | $21.34 | 1025 |
| 2024-02-16 | 21.38 | $21.70 | 1400 |
| 2024-02-15 | 21.35 | $21.38 | 312 |
| 2024-02-14 | 21.34 | $21.38 | 1900 |
| 2024-02-13 | 21.34 | $21.05 | 4100 |
| 2024-02-12 | 21.37 | $21.00 | 51600 |
| 2024-02-09 | 21.41 | $21.76 | 700 |
| 2024-02-08 | 21.37 | $21.60 | 1751 |
| 2024-02-07 | 21.35 | $21.78 | 4601 |
| 2024-02-06 | 21.30 | $21.79 | 504 |
| 2024-02-05 | 21.25 | $21.79 | 306 |
| 2024-02-02 | 21.19 | $21.79 | 36200 |
| 2024-02-01 | 21.13 | $21.70 | 600 |
| 2024-01-31 | 21.07 | $21.79 | 1200 |
| 2024-01-30 | 21.00 | $21.93 | 300 |
| 2024-01-29 | 20.90 | $21.93 | 1106 |
| 2024-01-26 | 20.79 | $21.95 | 2505 |
| 2024-01-25 | 20.67 | $21.81 | 3548 |
| 2024-01-24 | 20.55 | $21.80 | 1000 |
| 2024-01-23 | 20.41 | $21.70 | 300 |
| 2024-01-22 | 20.28 | $21.70 | 1323 |
| 2024-01-19 | 20.13 | $21.90 | 300 |
| 2024-01-18 | 19.94 | $21.90 | 2729 |
| 2024-01-17 | 19.74 | $21.50 | 1443 |
| 2024-01-16 | 19.55 | $20.89 | 1600 |
| 2024-01-12 | 19.41 | $20.80 | 2300 |
| 2024-01-11 | 19.26 | $20.32 | 2400 |
| 2024-01-10 | 19.15 | $20.40 | 700 |
| 2024-01-09 | 19.02 | $20.40 | 1406 |
| 2024-01-08 | 18.88 | $20.40 | 2641 |
| 2024-01-05 | 18.72 | $20.50 | 4539 |
| 2024-01-04 | 18.53 | $20.01 | 1600 |
| 2024-01-03 | 18.37 | $20.32 | 944 |
| 2024-01-02 | 18.17 | $19.70 | 6900 |
| 2023-12-29 | 18.01 | $19.50 | 2404 |
| 2023-12-28 | 17.85 | $19.40 | 4803 |
| 2023-12-27 | 17.69 | $19.39 | 3234 |
| 2023-12-26 | 17.51 | $19.22 | 900 |
| 2023-12-22 | 17.33 | $19.22 | 5700 |
| 2023-12-21 | 17.13 | $19.16 | 7324 |
| 2023-12-20 | 16.91 | $18.44 | 7118 |
| 2023-12-19 | 16.75 | $17.52 | 3800 |
| 2023-12-18 | 16.67 | $17.65 | 2300 |
| 2023-12-15 | 16.57 | $17.85 | 23000 |
| 2023-12-14 | 16.43 | $16.93 | 4033 |
| 2023-12-13 | 16.38 | $16.28 | 14532 |
| 2023-12-12 | 16.39 | $16.46 | 3300 |
| 2023-12-11 | 16.38 | $16.50 | 2846 |
| 2023-12-08 | 16.37 | $16.67 | 3100 |
| 2023-12-07 | 16.34 | $16.80 | 541 |
| 2023-12-06 | 16.29 | $16.77 | 19200 |
| 2023-12-05 | 16.24 | $16.63 | 1100 |
| 2023-12-04 | 16.20 | $16.63 | 2612 |
| 2023-12-01 | 16.16 | $17.00 | 1408 |
| 2023-11-30 | 16.07 | $16.00 | 100 |
| 2023-11-29 | 16.08 | $16.00 | 5839 |
| 2023-11-28 | 16.08 | $16.07 | 1513 |
| 2023-11-27 | 16.09 | $16.05 | 2936 |
| 2023-11-24 | 16.09 | $16.49 | 3300 |
| 2023-11-22 | 16.05 | $16.50 | 1309 |
| 2023-11-21 | 16.00 | $16.25 | 1933 |
| 2023-11-20 | 15.97 | $16.32 | 2600 |
| 2023-11-17 | 15.94 | $16.50 | 2000 |
| 2023-11-16 | 15.88 | $16.50 | 5648 |
| 2023-11-15 | 15.81 | $16.50 | 1208 |
| 2023-11-14 | 15.74 | $16.50 | 2100 |
| 2023-11-13 | 15.66 | $16.16 | 2100 |
| 2023-11-10 | 15.61 | $16.15 | 100 |
| 2023-11-09 | 15.55 | $16.15 | 1816 |
| 2023-11-08 | 15.48 | $16.00 | 2200 |
| 2023-11-07 | 15.43 | $15.19 | 2635 |
| 2023-11-06 | 15.46 | $15.12 | 1000 |
| 2023-11-03 | 15.49 | $15.61 | 2800 |
| 2023-11-02 | 15.48 | $15.23 | 2924 |
| 2023-11-01 | 15.50 | $14.78 | 1325 |
| 2023-10-31 | 15.58 | $15.00 | 919 |
| 2023-10-30 | 15.64 | $15.00 | 2700 |
| 2023-10-27 | 15.71 | $15.40 | 1200 |
| 2023-10-26 | 15.74 | $15.00 | 300 |
| 2023-10-25 | 15.82 | $15.40 | 1500 |
| 2023-10-24 | 15.86 | $15.36 | 100 |
| 2023-10-23 | 15.92 | $15.36 | 100 |
| 2023-10-20 | 15.98 | $15.36 | 100 |
| 2023-10-19 | 16.04 | $15.36 | 700 |
| 2023-10-18 | 16.11 | $15.95 | 100 |
| 2023-10-17 | 16.13 | $15.95 | 6200 |
| 2023-10-16 | 16.15 | $15.14 | 1818 |
| 2023-10-13 | 16.25 | $15.50 | 1500 |
| 2023-10-12 | 16.33 | $15.68 | 2303 |
| 2023-10-11 | 16.40 | $15.68 | 1200 |
| 2023-10-10 | 16.48 | $15.99 | 3200 |
| 2023-10-09 | 16.53 | $15.83 | 408 |
| 2023-10-06 | 16.60 | $15.83 | 800 |
| 2023-10-05 | 16.68 | $15.75 | 1800 |
| 2023-10-04 | 16.78 | $15.60 | 8700 |
| 2023-10-03 | 16.91 | $15.55 | 9104 |
| 2023-10-02 | 17.05 | $16.73 | 5138 |
| 2023-09-29 | 17.08 | $16.75 | 1000 |
| 2023-09-28 | 17.12 | $16.75 | 506 |
| 2023-09-27 | 17.16 | $16.75 | 6331 |
| 2023-09-26 | 17.20 | $16.75 | 1527 |
| 2023-09-25 | 17.25 | $16.83 | 322 |
| 2023-09-22 | 17.29 | $16.96 | 1148 |
| 2023-09-21 | 17.33 | $16.55 | 3400 |
| 2023-09-20 | 17.41 | $16.59 | 13400 |
| 2023-09-19 | 17.49 | $16.10 | 33709 |
| 2023-09-18 | 17.64 | $16.53 | 28521 |
| 2023-09-15 | 17.76 | $16.28 | 34501 |
| 2023-09-14 | 17.91 | $16.92 | 33240 |
| 2023-09-13 | 18.02 | $16.92 | 30523 |
| 2023-09-12 | 18.13 | $18.01 | 2645 |
| 2023-09-11 | 18.15 | $18.09 | 1100 |
| 2023-09-08 | 18.15 | $18.00 | 1238 |
| 2023-09-07 | 18.17 | $18.36 | 6200 |
| 2023-09-06 | 18.15 | $18.06 | 3547 |
| 2023-09-05 | 18.16 | $18.05 | 1600 |
| 2023-09-01 | 18.17 | $18.23 | 600 |
| 2023-08-31 | 18.16 | $18.34 | 2600 |
| 2023-08-30 | 18.14 | $18.36 | 100 |
| 2023-08-29 | 18.12 | $18.36 | 400 |
| 2023-08-28 | 18.09 | $18.48 | 150 |
| 2023-08-25 | 18.05 | $18.48 | 175 |
| 2023-08-24 | 18.01 | $18.48 | 600 |
| 2023-08-23 | 17.96 | $18.10 | 1826 |
| 2023-08-22 | 17.95 | $18.10 | 8434 |
| 2023-08-21 | 17.93 | $18.14 | 6600 |
| 2023-08-18 | 17.91 | $19.03 | 2100 |
| 2023-08-17 | 17.79 | $18.03 | 5500 |
| 2023-08-16 | 17.76 | $18.05 | 10319 |
| 2023-08-15 | 17.73 | $18.20 | 200 |
| 2023-08-14 | 17.68 | $18.80 | 300 |
| 2023-08-11 | 17.57 | $18.05 | 200 |
| 2023-08-10 | 17.52 | $18.05 | 19500 |
| 2023-08-09 | 17.46 | $18.00 | 4449 |
| 2023-08-08 | 17.40 | $17.95 | 600 |
| 2023-08-07 | 17.34 | $17.96 | 2300 |
| 2023-08-04 | 17.28 | $17.83 | 200 |
| 2023-08-03 | 17.22 | $17.83 | 404 |
| 2023-08-02 | 17.16 | $18.00 | 9241 |
| 2023-08-01 | 17.07 | $17.70 | 1400 |
| 2023-07-31 | 17.00 | $18.04 | 700 |
| 2023-07-28 | 16.89 | $17.80 | 420 |
| 2023-07-27 | 16.80 | $17.96 | 1400 |
| 2023-07-26 | 16.67 | $17.80 | 2700 |
| 2023-07-25 | 16.56 | $17.25 | 802 |
| 2023-07-24 | 16.48 | $17.53 | 350 |
| 2023-07-21 | 16.37 | $17.53 | 7300 |
| 2023-07-20 | 16.25 | $17.53 | 2100 |
| 2023-07-19 | 16.12 | $16.70 | 1800 |
| 2023-07-18 | 16.06 | $17.46 | 1705 |
| 2023-07-17 | 15.91 | $16.90 | 1000 |
| 2023-07-14 | 15.80 | $16.35 | 712 |
| 2023-07-13 | 15.75 | $16.25 | 500 |
| 2023-07-12 | 15.69 | $16.25 | 11239 |
| 2023-07-11 | 15.63 | $15.52 | 2000 |
| 2023-07-10 | 15.65 | $15.53 | 1221 |
| 2023-07-07 | 15.66 | $15.93 | 218 |
| 2023-07-06 | 15.63 | $15.71 | 51510 |
| 2023-07-05 | 15.62 | $15.50 | 9200 |
| 2023-07-03 | 15.63 | $15.00 | 300 |
| 2023-06-30 | 15.70 | $15.00 | 6622 |
| 2023-06-29 | 15.77 | $15.52 | 4315 |
| 2023-06-28 | 15.80 | $15.30 | 1900 |
| 2023-06-27 | 15.85 | $15.93 | 1434 |
| 2023-06-26 | 15.84 | $16.17 | 243 |
| 2023-06-23 | 15.81 | $15.49 | 6300 |
| 2023-06-22 | 15.84 | $15.41 | 3938 |
| 2023-06-21 | 15.89 | $15.70 | 4800 |
| 2023-06-20 | 15.91 | $16.12 | 1915 |
| 2023-06-16 | 15.89 | $16.54 | 6200 |
| 2023-06-15 | 15.82 | $15.55 | 700 |
| 2023-06-14 | 15.85 | $15.55 | 2839 |
| 2023-06-13 | 15.88 | $15.50 | 2919 |
| 2023-06-12 | 15.92 | $16.14 | 500 |
| 2023-06-09 | 15.89 | $16.14 | 3600 |
| 2023-06-08 | 15.87 | $15.50 | 500 |
| 2023-06-07 | 15.91 | $15.50 | 8531 |
| 2023-06-06 | 15.95 | $15.76 | 5008 |
| 2023-06-05 | 15.97 | $15.59 | 500 |
| 2023-06-02 | 16.01 | $15.59 | 300 |
| 2023-06-01 | 16.05 | $15.59 | 616 |
| 2023-05-31 | 16.10 | $16.14 | 731 |
| 2023-05-30 | 16.10 | $15.66 | 100 |
| 2023-05-26 | 16.15 | $15.66 | 200 |
| 2023-05-25 | 16.20 | $15.66 | 200 |
| 2023-05-24 | 16.25 | $15.75 | 300 |
| 2023-05-23 | 16.31 | $15.75 | 705 |
| 2023-05-22 | 16.37 | $15.99 | 200 |
| 2023-05-19 | 16.40 | $15.99 | 100 |
| 2023-05-18 | 16.45 | $15.99 | 349 |
| 2023-05-17 | 16.50 | $15.50 | 9424 |
| 2023-05-16 | 16.60 | $16.15 | 600 |
| 2023-05-15 | 16.65 | $16.02 | 724 |
| 2023-05-12 | 16.72 | $16.00 | 300 |
| 2023-05-11 | 16.79 | $16.00 | 300 |
| 2023-05-10 | 16.87 | $16.00 | 6600 |
| 2023-05-09 | 16.97 | $15.57 | 1100 |
| 2023-05-08 | 17.11 | $15.96 | 1800 |
| 2023-05-05 | 17.23 | $15.95 | 1426 |
| 2023-05-04 | 17.37 | $15.97 | 3100 |
| 2023-05-03 | 17.52 | $16.06 | 2200 |
| 2023-05-02 | 17.67 | $16.35 | 928 |
| 2023-05-01 | 17.81 | $16.63 | 727 |
| 2023-04-28 | 17.93 | $16.94 | 729 |
| 2023-04-27 | 18.04 | $16.90 | 3100 |
| 2023-04-26 | 18.16 | $16.90 | 300 |
| 2023-04-25 | 18.29 | $16.90 | 1208 |
| 2023-04-24 | 18.43 | $17.10 | 2500 |
| 2023-04-21 | 18.57 | $16.54 | 1100 |
| 2023-04-20 | 18.79 | $17.00 | 3422 |
| 2023-04-19 | 18.98 | $17.25 | 4633 |
| 2023-04-18 | 19.16 | $17.21 | 6700 |
| 2023-04-17 | 19.36 | $18.42 | 1300 |
| 2023-04-14 | 19.46 | $18.64 | 1400 |
| 2023-04-13 | 19.55 | $18.61 | 1308 |
| 2023-04-12 | 19.65 | $18.75 | 1700 |
| 2023-04-11 | 19.74 | $19.00 | 909 |
| 2023-04-10 | 19.82 | $19.16 | 600 |
| 2023-04-06 | 19.89 | $19.50 | 706 |
| 2023-04-05 | 19.93 | $19.50 | 300 |
| 2023-04-04 | 19.98 | $19.50 | 900 |
| 2023-04-03 | 20.03 | $19.50 | 300 |
| 2023-03-31 | 20.09 | $19.50 | 1146 |
| 2023-03-30 | 20.15 | $19.68 | 300 |
| 2023-03-29 | 20.20 | $19.72 | 900 |
| 2023-03-28 | 20.25 | $20.08 | 1942 |
| 2023-03-27 | 20.26 | $19.91 | 300 |
| 2023-03-24 | 20.30 | $19.91 | 1900 |
| 2023-03-23 | 20.34 | $19.79 | 1200 |
| 2023-03-22 | 20.40 | $20.61 | 1000 |
| 2023-03-21 | 20.38 | $21.12 | 1403 |
| 2023-03-20 | 20.30 | $20.00 | 2017 |
| 2023-03-17 | 20.33 | $20.94 | 8416 |
| 2023-03-16 | 20.27 | $19.74 | 3700 |
| 2023-03-15 | 20.32 | $19.26 | 3624 |
| 2023-03-14 | 20.44 | $19.37 | 2730 |
| 2023-03-13 | 20.55 | $19.94 | 609 |
| 2023-03-10 | 20.61 | $20.12 | 22600 |
| 2023-03-09 | 20.66 | $20.19 | 6600 |
| 2023-03-08 | 20.71 | $20.61 | 1119 |
| 2023-03-07 | 20.72 | $20.39 | 13712 |
| 2023-03-06 | 20.76 | $20.49 | 5916 |
| 2023-03-03 | 20.79 | $20.58 | 3600 |
| 2023-03-02 | 20.81 | $20.79 | 400 |
| 2023-03-01 | 20.81 | $20.69 | 24302 |
| 2023-02-28 | 20.82 | $20.98 | 9300 |
| 2023-02-27 | 20.81 | $20.86 | 700 |
| 2023-02-24 | 20.80 | $20.82 | 1449 |
| 2023-02-23 | 20.80 | $20.79 | 350 |
| 2023-02-22 | 20.80 | $20.79 | 9100 |
| 2023-02-21 | 20.80 | $20.75 | 2400 |
| 2023-02-17 | 20.81 | $20.80 | 826 |
| 2023-02-16 | 20.81 | $20.81 | 600 |
| 2023-02-15 | 20.81 | $20.80 | 1500 |
| 2023-02-14 | 20.81 | $20.75 | 400 |
| 2023-02-13 | 20.82 | $20.75 | 12900 |
| 2023-02-10 | 20.82 | $20.84 | 935 |
| 2023-02-09 | 20.82 | $20.89 | 634 |
| 2023-02-08 | 20.82 | $20.90 | 14914 |
| 2023-02-07 | 20.81 | $20.69 | 332 |
| 2023-02-06 | 20.82 | $20.70 | 1000 |
| 2023-02-03 | 20.83 | $20.86 | 1000 |
| 2023-02-02 | 20.83 | $20.45 | 300 |
| 2023-02-01 | 20.87 | $20.45 | 1000 |
| 2023-01-31 | 20.91 | $20.42 | 700 |
| 2023-01-30 | 20.96 | $20.50 | 200 |
| 2023-01-27 | 21.01 | $20.50 | 804 |
| 2023-01-26 | 21.07 | $20.12 | 1135 |
| 2023-01-25 | 21.17 | $20.11 | 2310 |
| 2023-01-24 | 21.28 | $20.25 | 10800 |
| 2023-01-23 | 21.39 | $20.30 | 1811 |
| 2023-01-20 | 21.50 | $21.10 | 3038 |
| 2023-01-19 | 21.54 | $21.40 | 150 |
| 2023-01-18 | 21.56 | $21.40 | 400 |
| 2023-01-17 | 21.57 | $21.25 | 125 |
| 2023-01-13 | 21.61 | $21.25 | 1024 |
| 2023-01-12 | 21.65 | $21.26 | 2622 |
| 2023-01-11 | 21.69 | $21.13 | 447 |
| 2023-01-10 | 21.75 | $21.30 | 1016 |
| 2023-01-09 | 21.79 | $21.60 | 4000 |
| 2023-01-06 | 21.81 | $21.37 | 112 |
| 2023-01-05 | 21.86 | $21.37 | 3019 |
| 2023-01-04 | 21.91 | $21.02 | 2500 |
| 2023-01-03 | 22.00 | $21.00 | 1800 |
| 2022-12-30 | 22.11 | $21.18 | 3200 |
| 2022-12-29 | 22.21 | $20.75 | 2947 |
| 2022-12-28 | 22.36 | $20.75 | 1400 |
| 2022-12-27 | 22.53 | $21.17 | 3202 |
| 2022-12-23 | 22.67 | $21.37 | 1819 |
| 2022-12-22 | 22.81 | $21.80 | 7200 |
| 2022-12-21 | 22.92 | $22.60 | 1417 |
| 2022-12-20 | 22.95 | $22.78 | 418 |
| 2022-12-19 | 22.97 | $22.45 | 2140 |
| 2022-12-16 | 23.02 | $22.07 | 14308 |
| 2022-12-15 | 23.12 | $23.05 | 7914 |
| 2022-12-14 | 23.13 | $23.23 | 3123 |
| 2022-12-13 | 23.12 | $23.24 | 4832 |
| 2022-12-12 | 23.11 | $22.53 | 3320 |
| 2022-12-09 | 23.17 | $23.34 | 2621 |
| 2022-12-08 | 23.15 | $23.02 | 3300 |
| 2022-12-07 | 23.16 | $23.44 | 2734 |
| 2022-12-06 | 23.14 | $23.25 | 4929 |
| 2022-12-05 | 23.12 | $23.48 | 5300 |
| 2022-12-02 | 23.09 | $23.65 | 7344 |
| 2022-12-01 | 23.03 | $23.20 | 800 |
| 2022-11-30 | 23.01 | $23.26 | 200 |
| 2022-11-29 | 22.98 | $23.20 | 715 |
| 2022-11-28 | 22.96 | $23.02 | 2100 |
| 2022-11-25 | 22.95 | $23.50 | 749 |
| 2022-11-23 | 22.89 | $23.02 | 500 |
| 2022-11-22 | 22.88 | $23.01 | 2136 |
| 2022-11-21 | 22.87 | $23.20 | 600 |
| 2022-11-18 | 22.83 | $23.01 | 100 |
| 2022-11-17 | 22.81 | $23.01 | 2300 |
| 2022-11-16 | 22.79 | $23.33 | 2328 |
| 2022-11-15 | 22.74 | $23.41 | 2017 |
| 2022-11-14 | 22.67 | $23.62 | 2500 |
| 2022-11-11 | 22.57 | $23.60 | 10200 |
| 2022-11-10 | 22.46 | $23.50 | 2200 |
| 2022-11-09 | 22.35 | $23.63 | 10301 |
| 2022-11-08 | 22.21 | $23.87 | 1819 |
| 2022-11-07 | 22.04 | $23.09 | 417 |
| 2022-11-04 | 21.93 | $21.61 | 2000 |
| 2022-11-03 | 21.96 | $23.38 | 3800 |
| 2022-11-02 | 21.81 | $22.69 | 6000 |
| 2022-11-01 | 21.72 | $22.49 | 1042 |
| 2022-10-31 | 21.64 | $22.20 | 1249 |
| 2022-10-28 | 21.58 | $22.14 | 432 |
| 2022-10-27 | 21.52 | $22.24 | 2638 |
| 2022-10-26 | 21.44 | $22.26 | 1900 |
| 2022-10-25 | 21.36 | $22.61 | 7204 |
| 2022-10-24 | 21.23 | $22.77 | 6100 |
| 2022-10-21 | 21.06 | $21.56 | 226 |
| 2022-10-20 | 21.01 | $21.48 | 5812 |
| 2022-10-19 | 20.96 | $21.00 | 3618 |
| 2022-10-18 | 20.96 | $20.75 | 12800 |
| 2022-10-17 | 20.98 | $20.63 | 4600 |
| 2022-10-14 | 21.02 | $20.82 | 1044 |
| 2022-10-13 | 21.04 | $20.65 | 24400 |
| 2022-10-12 | 21.08 | $20.65 | 3200 |
| 2022-10-11 | 21.12 | $20.80 | 1700 |
| 2022-10-10 | 21.16 | $21.00 | 5300 |
| 2022-10-07 | 21.17 | $21.10 | 23327 |
| 2022-10-06 | 21.18 | $21.47 | 800 |
| 2022-10-05 | 21.15 | $21.47 | 700 |
| 2022-10-04 | 21.12 | $21.80 | 8130 |
| 2022-10-03 | 21.04 | $22.00 | 3300 |
| 2022-09-30 | 20.94 | $20.62 | 7511 |
| 2022-09-29 | 20.98 | $20.53 | 500 |
| 2022-09-28 | 21.02 | $20.79 | 5300 |
| 2022-09-27 | 21.05 | $20.70 | 15624 |
| 2022-09-26 | 21.09 | $20.55 | 15337 |
| 2022-09-23 | 21.14 | $20.64 | 2800 |
| 2022-09-22 | 21.19 | $20.95 | 3606 |
| 2022-09-21 | 21.22 | $21.44 | 6825 |
| 2022-09-20 | 21.20 | $21.69 | 1200 |
| 2022-09-19 | 21.15 | $21.69 | 1900 |
| 2022-09-16 | 21.09 | $21.98 | 43525 |
| 2022-09-15 | 20.99 | $20.93 | 4000 |
| 2022-09-14 | 21.00 | $20.65 | 3400 |
| 2022-09-13 | 21.04 | $21.00 | 2700 |
| 2022-09-12 | 21.04 | $20.80 | 1241 |
| 2022-09-09 | 21.07 | $21.00 | 5615 |
| 2022-09-08 | 21.07 | $21.02 | 9244 |
| 2022-09-07 | 21.08 | $21.20 | 1500 |
| 2022-09-06 | 21.07 | $21.20 | 9636 |
| 2022-09-02 | 21.05 | $21.26 | 303 |
| 2022-09-01 | 21.03 | $21.00 | 3309 |
| 2022-08-31 | 21.03 | $21.10 | 4200 |
| 2022-08-30 | 21.03 | $21.23 | 1840 |
| 2022-08-29 | 21.01 | $21.11 | 3317 |
| 2022-08-26 | 20.99 | $21.47 | 6200 |
| 2022-08-25 | 20.94 | $21.31 | 1250 |
| 2022-08-24 | 20.91 | $21.31 | 300 |
| 2022-08-23 | 20.86 | $21.58 | 442 |
| 2022-08-22 | 20.79 | $21.00 | 1125 |
| 2022-08-19 | 20.77 | $21.00 | 1062 |
| 2022-08-18 | 20.74 | $21.00 | 5507 |
| 2022-08-17 | 20.71 | $21.05 | 1625 |
| 2022-08-16 | 20.68 | $21.17 | 3200 |
| 2022-08-15 | 20.63 | $20.65 | 1031 |
| 2022-08-12 | 20.63 | $20.65 | 4914 |
| 2022-08-11 | 20.62 | $20.59 | 2730 |
| 2022-08-10 | 20.63 | $20.65 | 5200 |
| 2022-08-09 | 20.62 | $20.62 | 910 |
| 2022-08-08 | 20.62 | $20.65 | 1015 |
| 2022-08-05 | 20.62 | $20.65 | 1700 |
| 2022-08-04 | 20.62 | $20.65 | 1123 |
| 2022-08-03 | 20.61 | $20.55 | 1500 |
| 2022-08-02 | 20.62 | $20.41 | 300 |
| 2022-08-01 | 20.64 | $20.65 | 1000 |
| 2022-07-29 | 20.64 | $20.65 | 2240 |
| 2022-07-28 | 20.64 | $20.62 | 1000 |
| 2022-07-27 | 20.64 | $20.62 | 650 |
| 2022-07-26 | 20.65 | $20.62 | 800 |
| 2022-07-25 | 20.65 | $20.65 | 3213 |
| 2022-07-22 | 20.65 | $20.45 | 475 |
| 2022-07-21 | 20.67 | $20.45 | 1632 |
| 2022-07-20 | 20.69 | $20.58 | 300 |
| 2022-07-19 | 20.71 | $20.58 | 2800 |
| 2022-07-18 | 20.72 | $20.65 | 503 |
| 2022-07-15 | 20.73 | $20.55 | 1919 |
| 2022-07-14 | 20.75 | $20.52 | 637 |
| 2022-07-13 | 20.77 | $20.55 | 500 |
| 2022-07-12 | 20.79 | $20.60 | 300 |
| 2022-07-11 | 20.81 | $20.60 | 1100 |
| 2022-07-08 | 20.84 | $20.56 | 419 |
| 2022-07-07 | 20.86 | $20.60 | 217 |
| 2022-07-06 | 20.89 | $20.55 | 3312 |
| 2022-07-05 | 20.93 | $20.70 | 26100 |
| 2022-07-01 | 20.95 | $21.00 | 3409 |
| 2022-06-30 | 20.95 | $21.00 | 516 |
| 2022-06-29 | 20.94 | $21.17 | 300 |
| 2022-06-28 | 20.92 | $21.17 | 10246 |
| 2022-06-27 | 20.89 | $21.00 | 300 |
| 2022-06-24 | 20.88 | $21.00 | 300 |
| 2022-06-23 | 20.87 | $21.00 | 1400 |
| 2022-06-22 | 20.85 | $21.00 | 434 |
| 2022-06-21 | 20.84 | $20.93 | 341 |
| 2022-06-17 | 20.83 | $20.90 | 917 |
| 2022-06-16 | 20.82 | $20.86 | 300 |
| 2022-06-15 | 20.82 | $20.86 | 514 |
| 2022-06-14 | 20.81 | $20.76 | 1324 |
| 2022-06-13 | 20.82 | $20.71 | 200 |
| 2022-06-10 | 20.83 | $20.71 | 500 |
| 2022-06-09 | 20.84 | $20.71 | 400 |
| 2022-06-08 | 20.86 | $20.82 | 150 |
| 2022-06-07 | 20.86 | $20.82 | 900 |
| 2022-06-06 | 20.86 | $20.80 | 25900 |
| 2022-06-03 | 20.87 | $21.00 | 125 |
| 2022-06-02 | 20.86 | $21.00 | 4000 |
| 2022-06-01 | 20.84 | $20.52 | 1100 |
| 2022-05-31 | 20.88 | $21.24 | 644 |
| 2022-05-27 | 20.84 | $21.00 | 3500 |
| 2022-05-26 | 20.82 | $21.08 | 8614 |
| 2022-05-25 | 20.79 | $20.48 | 1000 |
| 2022-05-24 | 20.83 | $20.45 | 307 |
| 2022-05-23 | 20.86 | $20.44 | 2304 |
| 2022-05-20 | 20.91 | $20.35 | 2324 |
| 2022-05-19 | 20.97 | $20.46 | 3200 |
| 2022-05-18 | 21.02 | $20.85 | 7703 |
| 2022-05-17 | 21.04 | $20.81 | 1227 |
| 2022-05-16 | 21.06 | $20.70 | 1900 |
| 2022-05-13 | 21.10 | $20.60 | 1700 |
| 2022-05-12 | 21.15 | $20.69 | 4819 |
| 2022-05-11 | 21.20 | $20.55 | 3300 |
| 2022-05-10 | 21.27 | $20.63 | 2200 |
| 2022-05-09 | 21.34 | $20.75 | 1012 |
| 2022-05-06 | 21.40 | $21.60 | 1700 |
| 2022-05-05 | 21.38 | $21.90 | 3930 |
| 2022-05-04 | 21.33 | $21.18 | 5200 |
| 2022-05-03 | 21.34 | $20.59 | 300 |
| 2022-05-02 | 21.42 | $20.94 | 1400 |
| 2022-04-29 | 21.47 | $21.12 | 13500 |
| 2022-04-28 | 21.51 | $20.86 | 500 |
| 2022-04-27 | 21.58 | $20.75 | 100 |
| 2022-04-26 | 21.67 | $20.75 | 9500 |
| 2022-04-25 | 21.76 | $21.00 | 7300 |
| 2022-04-22 | 21.84 | $21.83 | 700 |
| 2022-04-21 | 21.84 | $21.50 | 1242 |
| 2022-04-20 | 21.88 | $22.10 | 100 |
| 2022-04-19 | 21.86 | $22.10 | 500 |
| 2022-04-18 | 21.83 | $22.08 | 200 |
| 2022-04-14 | 21.80 | $21.60 | 1137 |
| 2022-04-13 | 21.82 | $21.00 | 4100 |
| 2022-04-12 | 21.91 | $21.64 | 2600 |
| 2022-04-11 | 21.94 | $22.10 | 4000 |
| 2022-04-08 | 21.92 | $22.05 | 3243 |
| 2022-04-07 | 21.91 | $22.00 | 906 |
| 2022-04-06 | 21.90 | $22.25 | 16800 |
| 2022-04-05 | 21.86 | $22.30 | 4600 |
| 2022-04-04 | 21.82 | $22.38 | 32419 |
| 2022-04-01 | 21.76 | $22.32 | 2643 |
| 2022-03-31 | 21.70 | $22.30 | 4600 |
| 2022-03-30 | 21.64 | $22.13 | 30439 |
| 2022-03-29 | 21.58 | $21.57 | 500 |
| 2022-03-28 | 21.59 | $21.75 | 338 |
| 2022-03-25 | 21.57 | $22.36 | 100 |
| 2022-03-24 | 21.49 | $22.36 | 100 |
| 2022-03-23 | 21.39 | $22.36 | 2118 |
| 2022-03-22 | 21.29 | $22.20 | 300 |
| 2022-03-21 | 21.20 | $22.25 | 3900 |
| 2022-03-18 | 21.09 | $22.56 | 14000 |
| 2022-03-17 | 20.93 | $20.61 | 300 |
| 2022-03-16 | 20.96 | $20.62 | 637 |
| 2022-03-15 | 21.00 | $20.57 | 2500 |
| 2022-03-14 | 21.04 | $20.62 | 3730 |
| 2022-03-11 | 21.09 | $20.35 | 3900 |
| 2022-03-10 | 21.17 | $21.12 | 146 |
| 2022-03-09 | 21.17 | $20.50 | 148 |
| 2022-03-08 | 21.24 | $20.21 | 10400 |
| 2022-03-07 | 21.35 | $21.00 | 1416 |
| 2022-03-04 | 21.39 | $21.20 | 401 |
| 2022-03-03 | 21.41 | $21.44 | 100 |
| 2022-03-02 | 21.41 | $21.44 | 827 |
| 2022-03-01 | 21.40 | $21.20 | 500 |
| 2022-02-28 | 21.42 | $21.54 | 800 |
| 2022-02-25 | 21.41 | $21.54 | 300 |
| 2022-02-24 | 21.40 | $21.58 | 100 |
| 2022-02-23 | 21.38 | $21.58 | 2236 |
| 2022-02-22 | 21.36 | $22.25 | 100 |
| 2022-02-18 | 21.26 | $22.25 | 1400 |
| 2022-02-17 | 21.16 | $21.72 | 100 |
| 2022-02-16 | 21.10 | $21.72 | 100 |
| 2022-02-15 | 21.03 | $21.72 | 3100 |
| 2022-02-14 | 20.96 | $21.20 | 5431 |
| 2022-02-11 | 20.94 | $21.39 | — |
| 2022-02-10 | 20.89 | $21.39 | 100 |
| 2022-02-09 | 20.84 | $21.39 | 1039 |
| 2022-02-08 | 20.78 | $21.49 | 1939 |
| 2022-02-07 | 20.70 | $21.31 | 315 |
| 2022-02-04 | 20.64 | $21.20 | 1543 |
| 2022-02-03 | 20.58 | $21.47 | 1300 |
| 2022-02-02 | 20.49 | $21.61 | 6100 |
| 2022-02-01 | 20.37 | $20.95 | 3024 |
| 2022-01-31 | 20.31 | $20.51 | 1625 |
| 2022-01-28 | 20.29 | $20.00 | 818 |
| 2022-01-27 | 20.32 | $19.82 | 1142 |
| 2022-01-26 | 20.37 | $19.82 | 2400 |
| 2022-01-25 | 20.43 | $19.85 | 800 |
| 2022-01-24 | 20.49 | $20.20 | 3905 |
| 2022-01-21 | 20.52 | $20.20 | 3100 |
| 2022-01-20 | 20.55 | $19.96 | 100 |
| 2022-01-19 | 20.61 | $19.96 | 4400 |
| 2022-01-18 | 20.68 | $20.50 | 100 |
| 2022-01-14 | 20.70 | $20.50 | 4107 |
| 2022-01-13 | 20.72 | $20.52 | 2200 |
| 2022-01-12 | 20.75 | $20.76 | 6448 |
| 2022-01-11 | 20.74 | $20.60 | 4200 |
| 2022-01-10 | 20.76 | $20.70 | 900 |
| 2022-01-07 | 20.77 | $20.70 | 100 |
| 2022-01-06 | 20.77 | $20.70 | 3040 |
| 2022-01-05 | 20.78 | $20.71 | 720 |
| 2022-01-04 | 20.79 | $20.95 | 4600 |
| 2022-01-03 | 20.77 | $20.91 | 411 |
| 2021-12-31 | 20.75 | $20.53 | 249 |
| 2021-12-30 | 20.78 | $21.22 | 3129 |
| 2021-12-29 | 20.73 | $20.65 | 1200 |
| 2021-12-28 | 20.74 | $20.97 | 2737 |
| 2021-12-27 | 20.72 | $21.01 | 14005 |
| 2021-12-23 | 20.69 | $21.46 | 819 |
| 2021-12-22 | 20.60 | $20.97 | 1000 |
| 2021-12-21 | 20.57 | $21.71 | 9002 |
| 2021-12-20 | 20.45 | $20.54 | 2800 |
| 2021-12-17 | 20.44 | $20.50 | 25200 |
| 2021-12-16 | 20.43 | $19.97 | 4638 |
| 2021-12-15 | 20.48 | $19.52 | 4300 |
| 2021-12-14 | 20.58 | $20.02 | 7519 |
| 2021-12-13 | 20.64 | $19.85 | 4600 |
| 2021-12-10 | 20.72 | $19.95 | 11200 |
| 2021-12-09 | 20.80 | $19.99 | 10500 |
| 2021-12-08 | 20.88 | $20.46 | 7011 |
| 2021-12-07 | 20.93 | $20.60 | 5800 |
| 2021-12-06 | 20.96 | $20.51 | 4507 |
| 2021-12-03 | 21.01 | $20.48 | 8642 |
| 2021-12-02 | 21.07 | $20.70 | 4900 |
| 2021-12-01 | 21.11 | $20.49 | 15200 |
| 2021-11-30 | 21.17 | $20.67 | 5800 |
| 2021-11-29 | 21.22 | $20.45 | 19406 |
| 2021-11-26 | 21.31 | $21.28 | 2700 |
| 2021-11-24 | 21.31 | $21.41 | 2136 |
| 2021-11-23 | 21.30 | $21.20 | 11700 |
| 2021-11-22 | 21.31 | $21.25 | 14400 |
| 2021-11-19 | 21.31 | $21.05 | 21300 |
| 2021-11-18 | 21.34 | $21.10 | 5612 |
| 2021-11-17 | 21.37 | $21.35 | 2200 |
| 2021-11-16 | 21.37 | $21.66 | 10743 |
| 2021-11-15 | 21.34 | $21.22 | 24700 |
| 2021-11-12 | 21.35 | $21.72 | 11416 |
| 2021-11-11 | 21.31 | $22.93 | 15500 |
| 2021-11-10 | 21.14 | $22.65 | 9000 |
| 2021-11-09 | 20.98 | $22.59 | 16946 |
| 2021-11-08 | 20.82 | $22.55 | 84247 |
| 2021-11-05 | 20.63 | $22.50 | 35229 |
| 2021-11-04 | 20.44 | $21.53 | 13500 |
| 2021-11-03 | 20.32 | $21.80 | 5209 |
| 2021-11-02 | 20.17 | $21.39 | 13500 |
| 2021-11-01 | 20.04 | $20.71 | 52810 |
| 2021-10-29 | 19.97 | $20.10 | 1801 |
| 2021-10-28 | 19.95 | $20.32 | 4300 |
| 2021-10-27 | 19.91 | $20.00 | 3511 |
| 2021-10-26 | 19.90 | $19.85 | 400 |
| 2021-10-25 | 19.91 | $19.71 | 2900 |
| 2021-10-22 | 19.93 | $19.86 | 100 |
| 2021-10-21 | 19.94 | $19.86 | 1400 |
| 2021-10-20 | 19.95 | $20.45 | 6517 |
| 2021-10-19 | 19.89 | $19.93 | 1419 |
| 2021-10-18 | 19.89 | $20.24 | 8418 |
| 2021-10-15 | 19.85 | $19.65 | 2800 |
| 2021-10-14 | 19.87 | $20.00 | 2203 |
| 2021-10-13 | 19.86 | $20.10 | 100 |
| 2021-10-12 | 19.84 | $20.10 | 1718 |
| 2021-10-11 | 19.81 | $19.91 | 5009 |
| 2021-10-08 | 19.80 | $20.00 | 150 |
| 2021-10-07 | 19.78 | $20.00 | 400 |
| 2021-10-06 | 19.75 | $19.87 | 1310 |
| 2021-10-05 | 19.74 | $19.90 | 1200 |
| 2021-10-04 | 19.72 | $19.55 | 2800 |
| 2021-10-01 | 19.74 | $20.15 | 4100 |
| 2021-09-30 | 19.70 | $20.45 | 6800 |
| 2021-09-29 | 19.62 | $19.63 | 175 |
| 2021-09-28 | 19.62 | $19.63 | 2508 |
| 2021-09-27 | 19.62 | $19.61 | 4300 |
| 2021-09-24 | 19.62 | $19.65 | 187 |
| 2021-09-23 | 19.62 | $19.65 | 3205 |
| 2021-09-22 | 19.61 | $19.58 | 22203 |
| 2021-09-21 | 19.62 | $19.36 | 400 |
| 2021-09-20 | 19.64 | $19.98 | 8105 |
| 2021-09-17 | 19.61 | $19.24 | 36013 |
| 2021-09-16 | 19.65 | $20.20 | 32600 |
| 2021-09-15 | 19.59 | $20.49 | 1036 |
| 2021-09-14 | 19.49 | $20.41 | 1513 |
| 2021-09-13 | 19.40 | $20.45 | 5504 |
| 2021-09-10 | 19.29 | $19.67 | 2043 |
| 2021-09-09 | 19.25 | $20.45 | 7500 |
| 2021-09-08 | 19.12 | $20.15 | 19700 |
| 2021-09-07 | 19.01 | $19.19 | 3009 |
| 2021-09-03 | 18.99 | $19.06 | 200 |
| 2021-09-02 | 18.99 | $19.06 | 2500 |
| 2021-09-01 | 18.98 | $18.81 | 315 |
| 2021-08-31 | 19.00 | $19.06 | 436 |
| 2021-08-30 | 18.99 | $19.05 | 927 |
| 2021-08-27 | 18.98 | $19.10 | 2500 |
| 2021-08-26 | 18.97 | $19.30 | 5248 |
| 2021-08-25 | 18.94 | $18.71 | 3048 |
| 2021-08-24 | 18.96 | $19.21 | 200 |
| 2021-08-23 | 18.93 | $19.21 | 1600 |
| 2021-08-20 | 18.90 | $18.67 | 5522 |
| 2021-08-19 | 18.93 | $18.85 | 3200 |
| 2021-08-18 | 18.94 | $18.99 | 2800 |
| 2021-08-17 | 18.93 | $18.68 | 12303 |
| 2021-08-16 | 18.96 | $19.34 | 2642 |
| 2021-08-13 | 18.92 | $19.49 | 2649 |
| 2021-08-12 | 18.86 | $19.09 | 2717 |
| 2021-08-11 | 18.83 | $18.41 | 2400 |
| 2021-08-10 | 18.88 | $18.40 | 12940 |
| 2021-08-09 | 18.93 | $18.93 | 10700 |
| 2021-08-06 | 18.93 | $19.24 | 1100 |
| 2021-08-05 | 18.89 | $19.55 | 2823 |
| 2021-08-04 | 18.82 | $19.33 | 1100 |
| 2021-08-03 | 18.77 | $18.85 | 15034 |
| 2021-08-02 | 18.76 | $18.65 | 8449 |
| 2021-07-30 | 18.77 | $18.50 | 900 |
| 2021-07-29 | 18.80 | $18.73 | 200 |
| 2021-07-28 | 18.81 | $18.73 | 200 |
| 2021-07-27 | 18.82 | $18.73 | 12500 |
| 2021-07-26 | 18.83 | $18.75 | 400 |
| 2021-07-23 | 18.84 | $18.55 | 2212 |
| 2021-07-22 | 18.87 | $18.55 | 200 |
| 2021-07-21 | 18.90 | $18.55 | 2540 |
| 2021-07-20 | 18.93 | $18.66 | 11007 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.12
2026-07-17
Close Price
$33.12
Vol: 53700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.26
Average
21.84
Maximum
32.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.12 | $33.12 | 53700 |
| 2026-07-16 | 31.97 | $33.26 | 133700 |
| 2026-07-15 | 31.80 | $32.86 | 49400 |
| 2026-07-14 | 31.65 | $32.40 | 58140 |
| 2026-07-13 | 31.55 | $32.08 | 59000 |
| 2026-07-10 | 31.46 | $31.74 | 23900 |
| 2026-07-09 | 31.40 | $31.37 | 32800 |
| 2026-07-08 | 31.37 | $31.09 | 81143 |
| 2026-07-07 | 31.36 | $31.64 | 69911 |
| 2026-07-06 | 31.28 | $31.51 | 116100 |
| 2026-07-02 | 31.21 | $31.84 | 59519 |
| 2026-07-01 | 31.08 | $32.90 | 85142 |
| 2026-06-30 | 30.84 | $32.77 | 191700 |
| 2026-06-29 | 30.59 | $31.41 | 111500 |
| 2026-06-26 | 30.45 | $31.40 | 321400 |
| 2026-06-25 | 30.31 | $31.51 | 206300 |
| 2026-06-24 | 30.13 | $31.16 | 159700 |
| 2026-06-23 | 29.98 | $30.70 | 171700 |
| 2026-06-22 | 29.86 | $30.10 | 63000 |
| 2026-06-18 | 29.79 | $30.00 | 111849 |
| 2026-06-17 | 29.71 | $29.87 | 62524 |
| 2026-06-16 | 29.63 | $30.47 | 40800 |
| 2026-06-15 | 29.48 | $30.56 | 41000 |
| 2026-06-12 | 29.30 | $31.26 | 62531 |
| 2026-06-11 | 29.04 | $30.25 | 70520 |
| 2026-06-10 | 28.86 | $30.15 | 85241 |
| 2026-06-09 | 28.67 | $30.10 | 90100 |
| 2026-06-08 | 28.48 | $29.90 | 72000 |
| 2026-06-05 | 28.29 | $29.31 | 83035 |
| 2026-06-04 | 28.14 | $28.84 | 63000 |
| 2026-06-03 | 28.03 | $28.37 | 24000 |
| 2026-06-02 | 27.96 | $28.81 | 40122 |
| 2026-06-01 | 27.85 | $28.44 | 28200 |
| 2026-05-29 | 27.77 | $28.52 | 59431 |
| 2026-05-28 | 27.69 | $28.70 | 27347 |
| 2026-05-27 | 27.59 | $28.70 | 27500 |
| 2026-05-26 | 27.50 | $28.16 | 22403 |
| 2026-05-22 | 27.47 | $27.91 | 23400 |
| 2026-05-21 | 27.47 | $27.81 | 53108 |
| 2026-05-20 | 27.48 | $27.51 | 32100 |
| 2026-05-19 | 27.54 | $27.15 | 25900 |
| 2026-05-18 | 27.63 | $27.41 | 25019 |
| 2026-05-15 | 27.72 | $27.21 | 17100 |
| 2026-05-14 | 27.84 | $27.13 | 20200 |
| 2026-05-13 | 27.97 | $26.79 | 18508 |
| 2026-05-12 | 28.14 | $26.94 | 26900 |
| 2026-05-11 | 28.31 | $26.76 | 31530 |
| 2026-05-08 | 28.51 | $27.43 | 19948 |
| 2026-05-07 | 28.66 | $27.36 | 25000 |
| 2026-05-06 | 28.82 | $26.75 | 24044 |
| 2026-05-05 | 29.05 | $27.35 | 49442 |
| 2026-05-04 | 29.24 | $27.77 | 16500 |
| 2026-05-01 | 29.38 | $29.16 | 16000 |
| 2026-04-30 | 29.39 | $29.30 | 13000 |
| 2026-04-29 | 29.38 | $29.32 | 30229 |
| 2026-04-28 | 29.36 | $29.65 | 11300 |
| 2026-04-27 | 29.30 | $29.65 | 13700 |
| 2026-04-24 | 29.23 | $29.41 | 22000 |
| 2026-04-23 | 29.18 | $29.42 | 20904 |
| 2026-04-22 | 29.12 | $29.46 | 18200 |
| 2026-04-21 | 29.05 | $29.48 | 34440 |
| 2026-04-20 | 28.97 | $29.80 | 42630 |
| 2026-04-17 | 28.85 | $29.74 | 144034 |
| 2026-04-16 | 28.72 | $28.59 | 10715 |
| 2026-04-15 | 28.70 | $28.93 | 11800 |
| 2026-04-14 | 28.65 | $29.16 | 18101 |
| 2026-04-13 | 28.57 | $29.36 | 16242 |
| 2026-04-10 | 28.47 | $29.49 | 17522 |
| 2026-04-09 | 28.35 | $29.86 | 33205 |
| 2026-04-08 | 28.19 | $29.20 | 51417 |
| 2026-04-07 | 28.10 | $28.57 | 27325 |
| 2026-04-06 | 28.07 | $28.56 | 31500 |
| 2026-04-02 | 28.05 | $28.00 | 40336 |
| 2026-04-01 | 28.09 | $28.02 | 20400 |
| 2026-03-31 | 28.13 | $27.91 | 31000 |
| 2026-03-30 | 28.20 | $27.80 | 37047 |
| 2026-03-27 | 28.29 | $27.65 | 10613 |
| 2026-03-26 | 28.41 | $28.01 | 12509 |
| 2026-03-25 | 28.50 | $28.27 | 28700 |
| 2026-03-24 | 28.59 | $28.22 | 37239 |
| 2026-03-23 | 28.69 | $28.07 | 75300 |
| 2026-03-20 | 28.81 | $27.24 | 99931 |
| 2026-03-19 | 29.04 | $27.71 | 41917 |
| 2026-03-18 | 29.24 | $27.33 | 37045 |
| 2026-03-17 | 29.49 | $28.55 | 27439 |
| 2026-03-16 | 29.64 | $28.72 | 59046 |
| 2026-03-13 | 29.80 | $28.53 | 50600 |
| 2026-03-12 | 29.98 | $28.86 | 44900 |
| 2026-03-11 | 30.15 | $29.24 | 39221 |
| 2026-03-10 | 30.30 | $29.53 | 70044 |
| 2026-03-09 | 30.43 | $29.28 | 59421 |
| 2026-03-06 | 30.61 | $29.28 | 85600 |
| 2026-03-05 | 30.80 | $29.65 | 57000 |
| 2026-03-04 | 30.97 | $30.29 | 79200 |
| 2026-03-03 | 31.08 | $30.11 | 68133 |
| 2026-03-02 | 31.21 | $30.34 | 41714 |
| 2026-02-27 | 31.31 | $30.22 | 43825 |
| 2026-02-26 | 31.42 | $30.92 | 30700 |
| 2026-02-25 | 31.44 | $30.99 | 47400 |
| 2026-02-24 | 31.46 | $30.33 | 29301 |
| 2026-02-23 | 31.52 | $30.53 | 52900 |
| 2026-02-20 | 31.56 | $31.85 | 41311 |
| 2026-02-19 | 31.47 | $31.18 | 31745 |
| 2026-02-18 | 31.42 | $31.48 | 43925 |
| 2026-02-17 | 31.34 | $32.01 | 81245 |
| 2026-02-13 | 31.18 | $31.81 | 83436 |
| 2026-02-12 | 31.02 | $31.56 | 59100 |
| 2026-02-11 | 30.87 | $31.95 | 42100 |
| 2026-02-10 | 30.65 | $32.48 | 75647 |
| 2026-02-09 | 30.36 | $32.88 | 81600 |
| 2026-02-06 | 30.00 | $33.31 | 85620 |
| 2026-02-05 | 29.57 | $32.25 | 151537 |
| 2026-02-04 | 29.21 | $31.52 | 66300 |
| 2026-02-03 | 28.89 | $31.03 | 103000 |
| 2026-02-02 | 28.58 | $30.58 | 59900 |
| 2026-01-30 | 28.29 | $29.11 | 41731 |
| 2026-01-29 | 28.12 | $28.95 | 41002 |
| 2026-01-28 | 27.95 | $28.62 | 23731 |
| 2026-01-27 | 27.79 | $28.91 | 58140 |
| 2026-01-26 | 27.59 | $28.83 | 35100 |
| 2026-01-23 | 27.39 | $28.66 | 38600 |
| 2026-01-22 | 27.18 | $29.33 | 28300 |
| 2026-01-21 | 26.90 | $29.42 | 55405 |
| 2026-01-20 | 26.60 | $27.91 | 90000 |
| 2026-01-16 | 26.43 | $27.94 | 33800 |
| 2026-01-15 | 26.25 | $28.13 | 65400 |
| 2026-01-14 | 26.03 | $27.01 | 21835 |
| 2026-01-13 | 25.91 | $26.91 | 22437 |
| 2026-01-12 | 25.78 | $26.86 | 37700 |
| 2026-01-09 | 25.64 | $27.04 | 69000 |
| 2026-01-08 | 25.47 | $26.75 | 138400 |
| 2026-01-07 | 25.31 | $25.48 | 29441 |
| 2026-01-06 | 25.27 | $25.54 | 65139 |
| 2026-01-05 | 25.21 | $24.81 | 62014 |
| 2026-01-02 | 25.21 | $24.52 | 29400 |
| 2025-12-31 | 25.24 | $24.95 | 19901 |
| 2025-12-30 | 25.23 | $25.01 | 25037 |
| 2025-12-29 | 25.20 | $25.07 | 17343 |
| 2025-12-26 | 25.16 | $25.88 | 34022 |
| 2025-12-24 | 25.03 | $26.05 | 15803 |
| 2025-12-23 | 24.88 | $25.85 | 24200 |
| 2025-12-22 | 24.73 | $26.06 | 63636 |
| 2025-12-19 | 24.56 | $26.87 | 162344 |
| 2025-12-18 | 24.29 | $26.39 | 67100 |
| 2025-12-17 | 24.05 | $25.95 | 146300 |
| 2025-12-16 | 23.84 | $24.36 | 397047 |
| 2025-12-15 | 23.78 | $23.93 | 108400 |
| 2025-12-12 | 23.75 | $23.80 | 44218 |
| 2025-12-11 | 23.72 | $23.80 | 61835 |
| 2025-12-10 | 23.69 | $23.76 | 80600 |
| 2025-12-09 | 23.66 | $23.76 | 24200 |
| 2025-12-08 | 23.62 | $23.75 | 40800 |
| 2025-12-05 | 23.58 | $23.74 | 20500 |
| 2025-12-04 | 23.54 | $23.78 | 30824 |
| 2025-12-03 | 23.49 | $23.75 | 43808 |
| 2025-12-02 | 23.44 | $23.75 | 16600 |
| 2025-12-01 | 23.39 | $23.75 | 35200 |
| 2025-11-28 | 23.34 | $23.91 | 6700 |
| 2025-11-26 | 23.27 | $23.88 | 17800 |
| 2025-11-25 | 23.20 | $23.99 | 65744 |
| 2025-11-24 | 23.12 | $23.96 | 37900 |
| 2025-11-21 | 23.05 | $23.91 | 25200 |
| 2025-11-20 | 22.97 | $23.46 | 32100 |
| 2025-11-19 | 22.94 | $22.86 | 15000 |
| 2025-11-18 | 22.98 | $22.93 | 25320 |
| 2025-11-17 | 23.00 | $22.78 | 23616 |
| 2025-11-14 | 23.05 | $22.74 | 30800 |
| 2025-11-13 | 23.10 | $22.71 | 19100 |
| 2025-11-12 | 23.15 | $22.56 | 17500 |
| 2025-11-11 | 23.22 | $22.70 | 20549 |
| 2025-11-10 | 23.28 | $22.41 | 31046 |
| 2025-11-07 | 23.38 | $22.83 | 12500 |
| 2025-11-06 | 23.44 | $23.07 | 11935 |
| 2025-11-05 | 23.48 | $23.41 | 21307 |
| 2025-11-04 | 23.48 | $23.36 | 14133 |
| 2025-11-03 | 23.50 | $23.35 | 35211 |
| 2025-10-31 | 23.52 | $23.20 | 8500 |
| 2025-10-30 | 23.56 | $23.39 | 27500 |
| 2025-10-29 | 23.59 | $23.53 | 18538 |
| 2025-10-28 | 23.60 | $23.91 | 16300 |
| 2025-10-27 | 23.57 | $23.79 | 18700 |
| 2025-10-24 | 23.56 | $23.98 | 8900 |
| 2025-10-23 | 23.53 | $23.61 | 13600 |
| 2025-10-22 | 23.55 | $23.78 | 15841 |
| 2025-10-21 | 23.54 | $23.36 | 9800 |
| 2025-10-20 | 23.59 | $23.12 | 13521 |
| 2025-10-17 | 23.66 | $22.97 | 28205 |
| 2025-10-16 | 23.75 | $22.84 | 26740 |
| 2025-10-15 | 23.86 | $23.73 | 11938 |
| 2025-10-14 | 23.90 | $23.68 | 11711 |
| 2025-10-13 | 23.94 | $23.25 | 32021 |
| 2025-10-10 | 24.03 | $23.34 | 21600 |
| 2025-10-09 | 24.12 | $23.92 | 13700 |
| 2025-10-08 | 24.16 | $23.90 | 41609 |
| 2025-10-07 | 24.21 | $24.25 | 46400 |
| 2025-10-06 | 24.23 | $23.98 | 36400 |
| 2025-10-03 | 24.28 | $23.96 | 11905 |
| 2025-10-02 | 24.34 | $23.72 | 13900 |
| 2025-10-01 | 24.42 | $24.00 | 19700 |
| 2025-09-30 | 24.48 | $23.95 | 32800 |
| 2025-09-29 | 24.55 | $24.10 | 26600 |
| 2025-09-26 | 24.61 | $24.30 | 22014 |
| 2025-09-25 | 24.64 | $24.30 | 19834 |
| 2025-09-24 | 24.68 | $24.30 | 26539 |
| 2025-09-23 | 24.72 | $24.65 | 57847 |
| 2025-09-22 | 24.73 | $24.43 | 42900 |
| 2025-09-19 | 24.76 | $24.40 | 85800 |
| 2025-09-18 | 24.79 | $24.41 | 33646 |
| 2025-09-17 | 24.82 | $24.30 | 30800 |
| 2025-09-16 | 24.86 | $24.66 | 36300 |
| 2025-09-15 | 24.86 | $25.11 | 32400 |
| 2025-09-12 | 24.83 | $25.10 | 27300 |
| 2025-09-11 | 24.79 | $25.08 | 43800 |
| 2025-09-10 | 24.75 | $25.25 | 17645 |
| 2025-09-09 | 24.70 | $25.30 | 32327 |
| 2025-09-08 | 24.64 | $25.50 | 53946 |
| 2025-09-05 | 24.55 | $24.74 | 92900 |
| 2025-09-04 | 24.53 | $24.30 | 44310 |
| 2025-09-03 | 24.55 | $24.40 | 23700 |
| 2025-09-02 | 24.56 | $24.50 | 30500 |
| 2025-08-29 | 24.55 | $24.60 | 26800 |
| 2025-08-28 | 24.53 | $24.55 | 19215 |
| 2025-08-27 | 24.50 | $24.50 | 35336 |
| 2025-08-26 | 24.48 | $24.65 | 36000 |
| 2025-08-25 | 24.44 | $24.68 | 39700 |
| 2025-08-22 | 24.39 | $24.50 | 52300 |
| 2025-08-21 | 24.35 | $24.30 | 11147 |
| 2025-08-20 | 24.33 | $24.30 | 14832 |
| 2025-08-19 | 24.31 | $24.48 | 16112 |
| 2025-08-18 | 24.27 | $24.58 | 28500 |
| 2025-08-15 | 24.22 | $24.80 | 20100 |
| 2025-08-14 | 24.14 | $24.94 | 17800 |
| 2025-08-13 | 24.04 | $25.10 | 45037 |
| 2025-08-12 | 23.93 | $25.12 | 48900 |
| 2025-08-11 | 23.80 | $24.78 | 26900 |
| 2025-08-08 | 23.70 | $23.97 | 6233 |
| 2025-08-07 | 23.69 | $23.72 | 7519 |
| 2025-08-06 | 23.69 | $23.77 | 18611 |
| 2025-08-05 | 23.70 | $23.53 | 11000 |
| 2025-08-04 | 23.73 | $23.31 | 11105 |
| 2025-08-01 | 23.78 | $23.50 | 7006 |
| 2025-07-31 | 23.82 | $23.60 | 15400 |
| 2025-07-30 | 23.85 | $23.50 | 11921 |
| 2025-07-29 | 23.90 | $23.57 | 8200 |
| 2025-07-28 | 23.94 | $23.75 | 8012 |
| 2025-07-25 | 23.96 | $23.81 | 4100 |
| 2025-07-24 | 23.98 | $23.87 | 9126 |
| 2025-07-23 | 23.99 | $24.00 | 4900 |
| 2025-07-22 | 23.98 | $23.88 | 12900 |
| 2025-07-21 | 23.99 | $23.94 | 49611 |
| 2025-07-18 | 23.98 | $23.92 | 12200 |
| 2025-07-17 | 23.98 | $23.87 | 6500 |
| 2025-07-16 | 23.97 | $23.88 | 16700 |
| 2025-07-15 | 23.97 | $23.89 | 13905 |
| 2025-07-14 | 23.96 | $24.14 | 12246 |
| 2025-07-11 | 23.93 | $24.03 | 8400 |
| 2025-07-10 | 23.91 | $24.18 | 15100 |
| 2025-07-09 | 23.87 | $24.10 | 26400 |
| 2025-07-08 | 23.83 | $24.20 | 67334 |
| 2025-07-07 | 23.79 | $23.99 | 42500 |
| 2025-07-03 | 23.77 | $24.20 | 9432 |
| 2025-07-02 | 23.72 | $24.15 | 16900 |
| 2025-07-01 | 23.68 | $24.14 | 48300 |
| 2025-06-30 | 23.63 | $23.97 | 24940 |
| 2025-06-27 | 23.61 | $23.61 | 477347 |
| 2025-06-26 | 23.61 | $23.66 | 19000 |
| 2025-06-25 | 23.62 | $23.60 | 9600 |
| 2025-06-24 | 23.63 | $23.60 | 10800 |
| 2025-06-23 | 23.65 | $23.36 | 20923 |
| 2025-06-20 | 23.69 | $23.30 | 16802 |
| 2025-06-18 | 23.74 | $23.48 | 7000 |
| 2025-06-17 | 23.77 | $23.39 | 7700 |
| 2025-06-16 | 23.82 | $23.46 | 10200 |
| 2025-06-13 | 23.86 | $23.74 | 8500 |
| 2025-06-12 | 23.87 | $23.86 | 6200 |
| 2025-06-11 | 23.88 | $23.79 | 5000 |
| 2025-06-10 | 23.89 | $23.75 | 10500 |
| 2025-06-09 | 23.90 | $23.82 | 11631 |
| 2025-06-06 | 23.91 | $23.86 | 8545 |
| 2025-06-05 | 23.91 | $23.86 | 7000 |
| 2025-06-04 | 23.92 | $23.82 | 10447 |
| 2025-06-03 | 23.92 | $23.91 | 19147 |
| 2025-06-02 | 23.92 | $23.90 | 9730 |
| 2025-05-30 | 23.92 | $23.94 | 15007 |
| 2025-05-29 | 23.91 | $24.00 | 10211 |
| 2025-05-28 | 23.89 | $23.90 | 12700 |
| 2025-05-27 | 23.88 | $24.00 | 47406 |
| 2025-05-23 | 23.85 | $23.98 | 11846 |
| 2025-05-22 | 23.82 | $23.86 | 17932 |
| 2025-05-21 | 23.79 | $24.00 | 39228 |
| 2025-05-20 | 23.75 | $23.95 | 126500 |
| 2025-05-19 | 23.70 | $24.05 | 15200 |
| 2025-05-16 | 23.62 | $23.86 | 11000 |
| 2025-05-15 | 23.55 | $23.85 | 7821 |
| 2025-05-14 | 23.46 | $23.68 | 4800 |
| 2025-05-13 | 23.38 | $23.95 | 10235 |
| 2025-05-12 | 23.25 | $24.00 | 13400 |
| 2025-05-09 | 23.10 | $23.77 | 8523 |
| 2025-05-08 | 22.95 | $23.76 | 43401 |
| 2025-05-07 | 22.79 | $23.74 | 9600 |
| 2025-05-06 | 22.62 | $23.60 | 11821 |
| 2025-05-05 | 22.44 | $23.88 | 20700 |
| 2025-05-02 | 22.21 | $23.80 | 20937 |
| 2025-05-01 | 21.98 | $23.30 | 24221 |
| 2025-04-30 | 21.78 | $22.98 | 10833 |
| 2025-04-29 | 21.62 | $23.00 | 10100 |
| 2025-04-28 | 21.44 | $23.00 | 15400 |
| 2025-04-25 | 21.26 | $23.00 | 9537 |
| 2025-04-24 | 21.08 | $22.78 | 7307 |
| 2025-04-23 | 20.91 | $22.50 | 30308 |
| 2025-04-22 | 20.77 | $21.87 | 12200 |
| 2025-04-21 | 20.69 | $20.75 | 21700 |
| 2025-04-17 | 20.73 | $21.03 | 15800 |
| 2025-04-16 | 20.74 | $20.73 | 11908 |
| 2025-04-15 | 20.79 | $20.34 | 38733 |
| 2025-04-14 | 20.89 | $20.29 | 5316 |
| 2025-04-11 | 21.00 | $20.00 | 8600 |
| 2025-04-10 | 21.14 | $20.20 | 6048 |
| 2025-04-09 | 21.27 | $21.09 | 21800 |
| 2025-04-08 | 21.32 | $20.00 | 29400 |
| 2025-04-07 | 21.49 | $19.86 | 13424 |
| 2025-04-04 | 21.68 | $19.60 | 12626 |
| 2025-04-03 | 21.90 | $20.38 | 11908 |
| 2025-04-02 | 22.07 | $21.81 | 3100 |
| 2025-04-01 | 22.11 | $21.89 | 8825 |
| 2025-03-31 | 22.15 | $22.04 | 14907 |
| 2025-03-28 | 22.18 | $22.29 | 5000 |
| 2025-03-27 | 22.19 | $22.19 | 6200 |
| 2025-03-26 | 22.22 | $22.05 | 7600 |
| 2025-03-25 | 22.27 | $22.19 | 15634 |
| 2025-03-24 | 22.32 | $22.14 | 31200 |
| 2025-03-21 | 22.38 | $22.20 | 18535 |
| 2025-03-20 | 22.44 | $22.16 | 15900 |
| 2025-03-19 | 22.51 | $22.25 | 18800 |
| 2025-03-18 | 22.59 | $22.10 | 31134 |
| 2025-03-17 | 22.69 | $22.15 | 10200 |
| 2025-03-14 | 22.80 | $21.73 | 8600 |
| 2025-03-13 | 22.97 | $21.67 | 15002 |
| 2025-03-12 | 23.16 | $22.07 | 4612 |
| 2025-03-11 | 23.32 | $21.53 | 12221 |
| 2025-03-10 | 23.55 | $22.07 | 7104 |
| 2025-03-07 | 23.74 | $22.73 | 9927 |
| 2025-03-06 | 23.87 | $23.51 | 3221 |
| 2025-03-05 | 23.94 | $23.42 | 12200 |
| 2025-03-04 | 24.02 | $23.25 | 18426 |
| 2025-03-03 | 24.12 | $23.32 | 3200 |
| 2025-02-28 | 24.22 | $23.85 | 5514 |
| 2025-02-27 | 24.27 | $23.93 | 25003 |
| 2025-02-26 | 24.32 | $23.96 | 7300 |
| 2025-02-25 | 24.36 | $23.59 | 3200 |
| 2025-02-24 | 24.45 | $23.61 | 6302 |
| 2025-02-21 | 24.53 | $23.64 | 13021 |
| 2025-02-20 | 24.61 | $24.22 | 11601 |
| 2025-02-19 | 24.64 | $24.50 | 12100 |
| 2025-02-18 | 24.63 | $24.81 | 5600 |
| 2025-02-14 | 24.58 | $24.99 | 4800 |
| 2025-02-13 | 24.50 | $25.00 | 2533 |
| 2025-02-12 | 24.41 | $25.00 | 14528 |
| 2025-02-11 | 24.30 | $24.74 | 8928 |
| 2025-02-10 | 24.20 | $24.51 | 10643 |
| 2025-02-07 | 24.11 | $24.71 | 12400 |
| 2025-02-06 | 23.99 | $24.51 | 4200 |
| 2025-02-05 | 23.88 | $24.60 | 8839 |
| 2025-02-04 | 23.77 | $24.36 | 11119 |
| 2025-02-03 | 23.69 | $23.78 | 10546 |
| 2025-01-31 | 23.66 | $24.44 | 4646 |
| 2025-01-30 | 23.58 | $24.93 | 6215 |
| 2025-01-29 | 23.45 | $24.89 | 12402 |
| 2025-01-28 | 23.32 | $24.22 | 4700 |
| 2025-01-27 | 23.26 | $24.06 | 15043 |
| 2025-01-24 | 23.21 | $23.98 | 16425 |
| 2025-01-23 | 23.17 | $23.99 | 14900 |
| 2025-01-22 | 23.14 | $23.01 | 34643 |
| 2025-01-21 | 23.21 | $23.55 | 14500 |
| 2025-01-17 | 23.23 | $22.85 | 73834 |
| 2025-01-16 | 23.34 | $22.31 | 12743 |
| 2025-01-15 | 23.52 | $21.96 | 9225 |
| 2025-01-14 | 23.76 | $21.54 | 26409 |
| 2025-01-13 | 24.06 | $21.57 | 19849 |
| 2025-01-10 | 24.39 | $21.67 | 31700 |
| 2025-01-08 | 24.74 | $22.90 | 40700 |
| 2025-01-07 | 25.00 | $23.81 | 24700 |
| 2025-01-06 | 25.20 | $24.83 | 117224 |
| 2025-01-03 | 25.32 | $24.80 | 37414 |
| 2025-01-02 | 25.46 | $25.20 | 3824 |
| 2024-12-31 | 25.57 | $25.54 | 20237 |
| 2024-12-30 | 25.67 | $25.25 | 133103 |
| 2024-12-27 | 25.80 | $23.91 | 9212 |
| 2024-12-26 | 26.09 | $24.09 | 13125 |
| 2024-12-24 | 26.37 | $24.35 | 9600 |
| 2024-12-23 | 26.65 | $24.54 | 35732 |
| 2024-12-20 | 26.92 | $25.58 | 27400 |
| 2024-12-19 | 27.11 | $24.65 | 37915 |
| 2024-12-18 | 27.39 | $24.07 | 33216 |
| 2024-12-17 | 27.75 | $26.96 | 27000 |
| 2024-12-16 | 27.83 | $26.33 | 36541 |
| 2024-12-13 | 27.98 | $27.17 | 7800 |
| 2024-12-12 | 28.05 | $27.26 | 49700 |
| 2024-12-11 | 28.11 | $27.84 | 8446 |
| 2024-12-10 | 28.12 | $27.77 | 53833 |
| 2024-12-09 | 28.14 | $28.66 | 17600 |
| 2024-12-06 | 28.09 | $29.25 | 13800 |
| 2024-12-05 | 27.96 | $28.44 | 19700 |
| 2024-12-04 | 27.92 | $28.26 | 13800 |
| 2024-12-03 | 27.88 | $28.34 | 10500 |
| 2024-12-02 | 27.82 | $28.12 | 14607 |
| 2024-11-29 | 27.77 | $28.22 | 5600 |
| 2024-11-27 | 27.69 | $28.00 | 21008 |
| 2024-11-26 | 27.62 | $27.80 | 21200 |
| 2024-11-25 | 27.56 | $28.00 | 41927 |
| 2024-11-22 | 27.47 | $27.38 | 32100 |
| 2024-11-21 | 27.43 | $27.95 | 29244 |
| 2024-11-20 | 27.32 | $27.09 | 10119 |
| 2024-11-19 | 27.28 | $27.23 | 18604 |
| 2024-11-18 | 27.23 | $27.23 | 83026 |
| 2024-11-15 | 27.16 | $27.30 | 13742 |
| 2024-11-14 | 27.07 | $27.72 | 112225 |
| 2024-11-13 | 26.92 | $28.25 | 1936 |
| 2024-11-12 | 26.71 | $28.00 | 18100 |
| 2024-11-11 | 26.49 | $28.80 | 28900 |
| 2024-11-08 | 26.16 | $29.55 | 21009 |
| 2024-11-07 | 25.73 | $27.79 | 10400 |
| 2024-11-06 | 25.44 | $27.98 | 5900 |
| 2024-11-05 | 25.10 | $26.11 | 21734 |
| 2024-11-04 | 24.93 | $25.89 | 7500 |
| 2024-11-01 | 24.75 | $25.25 | 1700 |
| 2024-10-31 | 24.62 | $25.38 | 6446 |
| 2024-10-30 | 24.46 | $24.66 | 7723 |
| 2024-10-29 | 24.35 | $25.62 | 11826 |
| 2024-10-28 | 24.14 | $25.43 | 716 |
| 2024-10-25 | 23.92 | $25.43 | 800 |
| 2024-10-24 | 23.69 | $25.54 | 69100 |
| 2024-10-23 | 23.43 | $24.92 | 17500 |
| 2024-10-22 | 23.21 | $26.28 | 5940 |
| 2024-10-21 | 22.83 | $24.52 | 3600 |
| 2024-10-18 | 22.61 | $24.29 | 2517 |
| 2024-10-17 | 22.39 | $24.00 | 4021 |
| 2024-10-16 | 22.20 | $23.85 | 18600 |
| 2024-10-15 | 22.00 | $22.50 | 2246 |
| 2024-10-14 | 21.94 | $22.73 | 10100 |
| 2024-10-11 | 21.85 | $22.03 | 7500 |
| 2024-10-10 | 21.82 | $22.65 | 11944 |
| 2024-10-09 | 21.74 | $21.98 | 8100 |
| 2024-10-08 | 21.71 | $21.90 | 3442 |
| 2024-10-07 | 21.70 | $21.80 | 3500 |
| 2024-10-04 | 21.69 | $22.04 | 2000 |
| 2024-10-03 | 21.65 | $21.65 | 1000 |
| 2024-10-02 | 21.66 | $22.12 | 5928 |
| 2024-10-01 | 21.61 | $21.65 | 500 |
| 2024-09-30 | 21.61 | $21.65 | 2143 |
| 2024-09-27 | 21.60 | $21.84 | 646 |
| 2024-09-26 | 21.58 | $21.39 | 6140 |
| 2024-09-25 | 21.60 | $21.01 | 2247 |
| 2024-09-24 | 21.65 | $20.88 | 13838 |
| 2024-09-23 | 21.72 | $21.34 | 11603 |
| 2024-09-20 | 21.74 | $21.56 | 40145 |
| 2024-09-19 | 21.74 | $22.13 | 6000 |
| 2024-09-18 | 21.68 | $21.83 | 8200 |
| 2024-09-17 | 21.66 | $22.25 | 7508 |
| 2024-09-16 | 21.59 | $21.66 | 5300 |
| 2024-09-13 | 21.57 | $21.92 | 4149 |
| 2024-09-12 | 21.53 | $22.35 | 3000 |
| 2024-09-11 | 21.45 | $22.00 | 5537 |
| 2024-09-10 | 21.39 | $21.21 | 4400 |
| 2024-09-09 | 21.42 | $21.98 | 2637 |
| 2024-09-06 | 21.36 | $21.11 | 4700 |
| 2024-09-05 | 21.39 | $21.38 | 1900 |
| 2024-09-04 | 21.40 | $21.48 | 1042 |
| 2024-09-03 | 21.40 | $21.37 | 1000 |
| 2024-08-30 | 21.40 | $21.75 | 312 |
| 2024-08-29 | 21.37 | $21.33 | 319 |
| 2024-08-28 | 21.38 | $20.91 | 445 |
| 2024-08-27 | 21.42 | $20.86 | 335 |
| 2024-08-26 | 21.48 | $20.68 | 2900 |
| 2024-08-23 | 21.56 | $21.56 | 6609 |
| 2024-08-22 | 21.55 | $21.93 | 600 |
| 2024-08-21 | 21.51 | $21.60 | 414 |
| 2024-08-20 | 21.49 | $21.61 | 2243 |
| 2024-08-19 | 21.47 | $21.61 | 3147 |
| 2024-08-16 | 21.44 | $21.66 | 1745 |
| 2024-08-15 | 21.40 | $21.62 | 600 |
| 2024-08-14 | 21.36 | $21.49 | 300 |
| 2024-08-13 | 21.32 | $21.49 | 300 |
| 2024-08-12 | 21.28 | $21.49 | 2324 |
| 2024-08-09 | 21.23 | $21.32 | 2000 |
| 2024-08-08 | 21.18 | $21.32 | 1840 |
| 2024-08-07 | 21.12 | $21.52 | 200 |
| 2024-08-06 | 21.03 | $21.98 | 1724 |
| 2024-08-05 | 20.88 | $21.06 | 300 |
| 2024-08-02 | 20.81 | $21.06 | 2005 |
| 2024-08-01 | 20.72 | $21.30 | 300 |
| 2024-07-31 | 20.60 | $21.30 | 3500 |
| 2024-07-30 | 20.47 | $21.55 | 300 |
| 2024-07-29 | 20.30 | $21.55 | 300 |
| 2024-07-26 | 20.12 | $21.55 | 1042 |
| 2024-07-25 | 19.92 | $21.50 | 3000 |
| 2024-07-24 | 19.71 | $20.50 | 300 |
| 2024-07-23 | 19.58 | $20.50 | 700 |
| 2024-07-22 | 19.45 | $20.37 | 300 |
| 2024-07-19 | 19.33 | $20.37 | 627 |
| 2024-07-18 | 19.20 | $20.25 | 400 |
| 2024-07-17 | 19.08 | $20.25 | 1403 |
| 2024-07-16 | 18.96 | $20.00 | 5515 |
| 2024-07-15 | 18.86 | $19.27 | 600 |
| 2024-07-12 | 18.83 | $19.44 | 604 |
| 2024-07-11 | 18.79 | $19.04 | 600 |
| 2024-07-10 | 18.78 | $18.78 | 900 |
| 2024-07-09 | 18.81 | $18.56 | 450 |
| 2024-07-08 | 18.86 | $18.56 | 200 |
| 2024-07-05 | 18.92 | $18.55 | 475 |
| 2024-07-03 | 18.98 | $18.55 | 500 |
| 2024-07-02 | 19.05 | $18.71 | 2400 |
| 2024-07-01 | 19.10 | $18.94 | 8800 |
| 2024-06-28 | 19.14 | $18.76 | 1700 |
| 2024-06-27 | 19.20 | $18.50 | 5615 |
| 2024-06-26 | 19.28 | $17.56 | 26207 |
| 2024-06-25 | 19.46 | $19.15 | 2113 |
| 2024-06-24 | 19.49 | $19.05 | 6000 |
| 2024-06-21 | 19.53 | $19.20 | 14303 |
| 2024-06-20 | 19.55 | $19.45 | 500 |
| 2024-06-18 | 19.55 | $19.45 | 2500 |
| 2024-06-17 | 19.54 | $19.64 | 1018 |
| 2024-06-14 | 19.51 | $19.75 | 2900 |
| 2024-06-13 | 19.47 | $19.74 | 441 |
| 2024-06-12 | 19.43 | $19.99 | 2119 |
| 2024-06-11 | 19.35 | $19.70 | 1805 |
| 2024-06-10 | 19.30 | $19.18 | 800 |
| 2024-06-07 | 19.30 | $19.70 | 600 |
| 2024-06-06 | 19.24 | $19.50 | 333 |
| 2024-06-05 | 19.20 | $19.25 | 510 |
| 2024-06-04 | 19.18 | $19.55 | 918 |
| 2024-06-03 | 19.13 | $20.00 | 4348 |
| 2024-05-31 | 19.02 | $19.44 | 925 |
| 2024-05-30 | 18.97 | $19.23 | 300 |
| 2024-05-29 | 18.93 | $19.17 | 2318 |
| 2024-05-28 | 18.89 | $19.12 | 2011 |
| 2024-05-24 | 18.85 | $19.07 | 925 |
| 2024-05-23 | 18.82 | $18.66 | 433 |
| 2024-05-22 | 18.82 | $19.07 | 606 |
| 2024-05-21 | 18.79 | $19.09 | 300 |
| 2024-05-20 | 18.74 | $19.09 | 1300 |
| 2024-05-17 | 18.70 | $18.77 | 5930 |
| 2024-05-16 | 18.68 | $18.76 | 527 |
| 2024-05-15 | 18.66 | $18.96 | 1700 |
| 2024-05-14 | 18.62 | $18.95 | 2500 |
| 2024-05-13 | 18.58 | $18.84 | 2529 |
| 2024-05-10 | 18.55 | $18.78 | 100 |
| 2024-05-09 | 18.53 | $18.78 | 3009 |
| 2024-05-08 | 18.50 | $18.92 | 800 |
| 2024-05-07 | 18.46 | $18.37 | 6500 |
| 2024-05-06 | 18.48 | $18.43 | 700 |
| 2024-05-03 | 18.49 | $18.49 | 4100 |
| 2024-05-02 | 18.50 | $18.52 | 300 |
| 2024-05-01 | 18.50 | $18.48 | 250 |
| 2024-04-30 | 18.52 | $18.48 | 2915 |
| 2024-04-29 | 18.53 | $18.51 | 500 |
| 2024-04-26 | 18.55 | $18.37 | 325 |
| 2024-04-25 | 18.59 | $18.37 | 1300 |
| 2024-04-24 | 18.64 | $18.40 | 1100 |
| 2024-04-23 | 18.69 | $18.45 | 1200 |
| 2024-04-22 | 18.74 | $18.40 | 1825 |
| 2024-04-19 | 18.80 | $18.40 | 18300 |
| 2024-04-18 | 18.88 | $18.54 | 3547 |
| 2024-04-17 | 18.94 | $18.54 | 1442 |
| 2024-04-16 | 19.02 | $18.64 | 1300 |
| 2024-04-15 | 19.09 | $18.66 | 1036 |
| 2024-04-12 | 19.18 | $18.63 | 3344 |
| 2024-04-11 | 19.27 | $18.66 | 1105 |
| 2024-04-10 | 19.38 | $18.75 | 2400 |
| 2024-04-09 | 19.49 | $18.81 | 519 |
| 2024-04-08 | 19.61 | $18.97 | 1300 |
| 2024-04-05 | 19.72 | $18.80 | 20922 |
| 2024-04-04 | 19.87 | $19.00 | 1400 |
| 2024-04-03 | 20.01 | $19.00 | 6800 |
| 2024-04-02 | 20.16 | $19.09 | 25300 |
| 2024-04-01 | 20.31 | $19.45 | 77312 |
| 2024-03-28 | 20.44 | $19.97 | 56209 |
| 2024-03-27 | 20.53 | $20.19 | 945 |
| 2024-03-26 | 20.61 | $19.75 | 5410 |
| 2024-03-25 | 20.74 | $19.83 | 400 |
| 2024-03-22 | 20.86 | $19.83 | 2500 |
| 2024-03-21 | 21.00 | $20.20 | 4400 |
| 2024-03-20 | 21.10 | $20.12 | 7800 |
| 2024-03-19 | 21.22 | $20.27 | 1200 |
| 2024-03-18 | 21.33 | $20.50 | 4642 |
| 2024-03-15 | 21.43 | $20.66 | 6900 |
| 2024-03-14 | 21.51 | $20.98 | 2300 |
| 2024-03-13 | 21.57 | $21.11 | 1700 |
| 2024-03-12 | 21.61 | $21.69 | 400 |
| 2024-03-11 | 21.59 | $21.69 | 1702 |
| 2024-03-08 | 21.58 | $21.72 | 1500 |
| 2024-03-07 | 21.56 | $21.54 | 1714 |
| 2024-03-06 | 21.55 | $21.49 | 1349 |
| 2024-03-05 | 21.56 | $21.50 | 2426 |
| 2024-03-04 | 21.56 | $21.59 | 2000 |
| 2024-03-01 | 21.56 | $21.85 | 350 |
| 2024-02-29 | 21.53 | $21.85 | 2000 |
| 2024-02-28 | 21.50 | $21.55 | 325 |
| 2024-02-27 | 21.51 | $21.55 | 700 |
| 2024-02-26 | 21.51 | $21.60 | 1625 |
| 2024-02-23 | 21.51 | $21.50 | 4800 |
| 2024-02-22 | 21.52 | $21.50 | 1300 |
| 2024-02-21 | 21.54 | $21.49 | 4814 |
| 2024-02-20 | 21.55 | $21.34 | 1025 |
| 2024-02-16 | 21.58 | $21.70 | 1400 |
| 2024-02-15 | 21.58 | $21.38 | 312 |
| 2024-02-14 | 21.61 | $21.38 | 1900 |
| 2024-02-13 | 21.64 | $21.05 | 4100 |
| 2024-02-12 | 21.70 | $21.00 | 51600 |
| 2024-02-09 | 21.77 | $21.76 | 700 |
| 2024-02-08 | 21.76 | $21.60 | 1751 |
| 2024-02-07 | 21.75 | $21.78 | 4601 |
| 2024-02-06 | 21.72 | $21.79 | 504 |
| 2024-02-05 | 21.69 | $21.79 | 306 |
| 2024-02-02 | 21.65 | $21.79 | 36200 |
| 2024-02-01 | 21.60 | $21.70 | 600 |
| 2024-01-31 | 21.55 | $21.79 | 1200 |
| 2024-01-30 | 21.48 | $21.93 | 300 |
| 2024-01-29 | 21.39 | $21.93 | 1106 |
| 2024-01-26 | 21.29 | $21.95 | 2505 |
| 2024-01-25 | 21.17 | $21.81 | 3548 |
| 2024-01-24 | 21.05 | $21.80 | 1000 |
| 2024-01-23 | 20.93 | $21.70 | 300 |
| 2024-01-22 | 20.80 | $21.70 | 1323 |
| 2024-01-19 | 20.65 | $21.90 | 300 |
| 2024-01-18 | 20.47 | $21.90 | 2729 |
| 2024-01-17 | 20.26 | $21.50 | 1443 |
| 2024-01-16 | 20.07 | $20.89 | 1600 |
| 2024-01-12 | 19.93 | $20.80 | 2300 |
| 2024-01-11 | 19.77 | $20.32 | 2400 |
| 2024-01-10 | 19.64 | $20.40 | 700 |
| 2024-01-09 | 19.48 | $20.40 | 1406 |
| 2024-01-08 | 19.30 | $20.40 | 2641 |
| 2024-01-05 | 19.11 | $20.50 | 4539 |
| 2024-01-04 | 18.89 | $20.01 | 1600 |
| 2024-01-03 | 18.70 | $20.32 | 944 |
| 2024-01-02 | 18.46 | $19.70 | 6900 |
| 2023-12-29 | 18.27 | $19.50 | 2404 |
| 2023-12-28 | 18.09 | $19.40 | 4803 |
| 2023-12-27 | 17.89 | $19.39 | 3234 |
| 2023-12-26 | 17.68 | $19.22 | 900 |
| 2023-12-22 | 17.47 | $19.22 | 5700 |
| 2023-12-21 | 17.25 | $19.16 | 7324 |
| 2023-12-20 | 17.02 | $18.44 | 7118 |
| 2023-12-19 | 16.85 | $17.52 | 3800 |
| 2023-12-18 | 16.77 | $17.65 | 2300 |
| 2023-12-15 | 16.66 | $17.85 | 23000 |
| 2023-12-14 | 16.53 | $16.93 | 4033 |
| 2023-12-13 | 16.48 | $16.28 | 14532 |
| 2023-12-12 | 16.50 | $16.46 | 3300 |
| 2023-12-11 | 16.50 | $16.50 | 2846 |
| 2023-12-08 | 16.49 | $16.67 | 3100 |
| 2023-12-07 | 16.46 | $16.80 | 541 |
| 2023-12-06 | 16.42 | $16.77 | 19200 |
| 2023-12-05 | 16.37 | $16.63 | 1100 |
| 2023-12-04 | 16.33 | $16.63 | 2612 |
| 2023-12-01 | 16.29 | $17.00 | 1408 |
| 2023-11-30 | 16.20 | $16.00 | 100 |
| 2023-11-29 | 16.20 | $16.00 | 5839 |
| 2023-11-28 | 16.20 | $16.07 | 1513 |
| 2023-11-27 | 16.18 | $16.05 | 2936 |
| 2023-11-24 | 16.16 | $16.49 | 3300 |
| 2023-11-22 | 16.10 | $16.50 | 1309 |
| 2023-11-21 | 16.02 | $16.25 | 1933 |
| 2023-11-20 | 15.97 | $16.32 | 2600 |
| 2023-11-17 | 15.91 | $16.50 | 2000 |
| 2023-11-16 | 15.82 | $16.50 | 5648 |
| 2023-11-15 | 15.73 | $16.50 | 1208 |
| 2023-11-14 | 15.63 | $16.50 | 2100 |
| 2023-11-13 | 15.53 | $16.16 | 2100 |
| 2023-11-10 | 15.46 | $16.15 | 100 |
| 2023-11-09 | 15.39 | $16.15 | 1816 |
| 2023-11-08 | 15.32 | $16.00 | 2200 |
| 2023-11-07 | 15.26 | $15.19 | 2635 |
| 2023-11-06 | 15.28 | $15.12 | 1000 |
| 2023-11-03 | 15.31 | $15.61 | 2800 |
| 2023-11-02 | 15.29 | $15.23 | 2924 |
| 2023-11-01 | 15.31 | $14.78 | 1325 |
| 2023-10-31 | 15.38 | $15.00 | 919 |
| 2023-10-30 | 15.43 | $15.00 | 2700 |
| 2023-10-27 | 15.49 | $15.40 | 1200 |
| 2023-10-26 | 15.52 | $15.00 | 300 |
| 2023-10-25 | 15.59 | $15.40 | 1500 |
| 2023-10-24 | 15.63 | $15.36 | 100 |
| 2023-10-23 | 15.69 | $15.36 | 100 |
| 2023-10-20 | 15.75 | $15.36 | 100 |
| 2023-10-19 | 15.81 | $15.36 | 700 |
| 2023-10-18 | 15.89 | $15.95 | 100 |
| 2023-10-17 | 15.91 | $15.95 | 6200 |
| 2023-10-16 | 15.93 | $15.14 | 1818 |
| 2023-10-13 | 16.03 | $15.50 | 1500 |
| 2023-10-12 | 16.11 | $15.68 | 2303 |
| 2023-10-11 | 16.17 | $15.68 | 1200 |
| 2023-10-10 | 16.24 | $15.99 | 3200 |
| 2023-10-09 | 16.28 | $15.83 | 408 |
| 2023-10-06 | 16.36 | $15.83 | 800 |
| 2023-10-05 | 16.44 | $15.75 | 1800 |
| 2023-10-04 | 16.55 | $15.60 | 8700 |
| 2023-10-03 | 16.68 | $15.55 | 9104 |
| 2023-10-02 | 16.83 | $16.73 | 5138 |
| 2023-09-29 | 16.87 | $16.75 | 1000 |
| 2023-09-28 | 16.92 | $16.75 | 506 |
| 2023-09-27 | 16.97 | $16.75 | 6331 |
| 2023-09-26 | 17.04 | $16.75 | 1527 |
| 2023-09-25 | 17.11 | $16.83 | 322 |
| 2023-09-22 | 17.18 | $16.96 | 1148 |
| 2023-09-21 | 17.25 | $16.55 | 3400 |
| 2023-09-20 | 17.36 | $16.59 | 13400 |
| 2023-09-19 | 17.48 | $16.10 | 33709 |
| 2023-09-18 | 17.65 | $16.53 | 28521 |
| 2023-09-15 | 17.79 | $16.28 | 34501 |
| 2023-09-14 | 17.97 | $16.92 | 33240 |
| 2023-09-13 | 18.09 | $16.92 | 30523 |
| 2023-09-12 | 18.21 | $18.01 | 2645 |
| 2023-09-11 | 18.24 | $18.09 | 1100 |
| 2023-09-08 | 18.26 | $18.00 | 1238 |
| 2023-09-07 | 18.29 | $18.36 | 6200 |
| 2023-09-06 | 18.28 | $18.06 | 3547 |
| 2023-09-05 | 18.30 | $18.05 | 1600 |
| 2023-09-01 | 18.32 | $18.23 | 600 |
| 2023-08-31 | 18.32 | $18.34 | 2600 |
| 2023-08-30 | 18.31 | $18.36 | 100 |
| 2023-08-29 | 18.29 | $18.36 | 400 |
| 2023-08-28 | 18.27 | $18.48 | 150 |
| 2023-08-25 | 18.24 | $18.48 | 175 |
| 2023-08-24 | 18.20 | $18.48 | 600 |
| 2023-08-23 | 18.17 | $18.10 | 1826 |
| 2023-08-22 | 18.16 | $18.10 | 8434 |
| 2023-08-21 | 18.16 | $18.14 | 6600 |
| 2023-08-18 | 18.14 | $19.03 | 2100 |
| 2023-08-17 | 18.04 | $18.03 | 5500 |
| 2023-08-16 | 18.02 | $18.05 | 10319 |
| 2023-08-15 | 18.00 | $18.20 | 200 |
| 2023-08-14 | 17.96 | $18.80 | 300 |
| 2023-08-11 | 17.86 | $18.05 | 200 |
| 2023-08-10 | 17.82 | $18.05 | 19500 |
| 2023-08-09 | 17.76 | $18.00 | 4449 |
| 2023-08-08 | 17.71 | $17.95 | 600 |
| 2023-08-07 | 17.65 | $17.96 | 2300 |
| 2023-08-04 | 17.58 | $17.83 | 200 |
| 2023-08-03 | 17.51 | $17.83 | 404 |
| 2023-08-02 | 17.43 | $18.00 | 9241 |
| 2023-08-01 | 17.32 | $17.70 | 1400 |
| 2023-07-31 | 17.22 | $18.04 | 700 |
| 2023-07-28 | 17.08 | $17.80 | 420 |
| 2023-07-27 | 16.96 | $17.96 | 1400 |
| 2023-07-26 | 16.80 | $17.80 | 2700 |
| 2023-07-25 | 16.65 | $17.25 | 802 |
| 2023-07-24 | 16.55 | $17.53 | 350 |
| 2023-07-21 | 16.41 | $17.53 | 7300 |
| 2023-07-20 | 16.26 | $17.53 | 2100 |
| 2023-07-19 | 16.11 | $16.70 | 1800 |
| 2023-07-18 | 16.03 | $17.46 | 1705 |
| 2023-07-17 | 15.87 | $16.90 | 1000 |
| 2023-07-14 | 15.76 | $16.35 | 712 |
| 2023-07-13 | 15.70 | $16.25 | 500 |
| 2023-07-12 | 15.64 | $16.25 | 11239 |
| 2023-07-11 | 15.58 | $15.52 | 2000 |
| 2023-07-10 | 15.60 | $15.53 | 1221 |
| 2023-07-07 | 15.61 | $15.93 | 218 |
| 2023-07-06 | 15.59 | $15.71 | 51510 |
| 2023-07-05 | 15.58 | $15.50 | 9200 |
| 2023-07-03 | 15.60 | $15.00 | 300 |
| 2023-06-30 | 15.67 | $15.00 | 6622 |
| 2023-06-29 | 15.74 | $15.52 | 4315 |
| 2023-06-28 | 15.76 | $15.30 | 1900 |
| 2023-06-27 | 15.81 | $15.93 | 1434 |
| 2023-06-26 | 15.79 | $16.17 | 243 |
| 2023-06-23 | 15.75 | $15.49 | 6300 |
| 2023-06-22 | 15.77 | $15.41 | 3938 |
| 2023-06-21 | 15.81 | $15.70 | 4800 |
| 2023-06-20 | 15.82 | $16.12 | 1915 |
| 2023-06-16 | 15.78 | $16.54 | 6200 |
| 2023-06-15 | 15.71 | $15.55 | 700 |
| 2023-06-14 | 15.73 | $15.55 | 2839 |
| 2023-06-13 | 15.75 | $15.50 | 2919 |
| 2023-06-12 | 15.78 | $16.14 | 500 |
| 2023-06-09 | 15.74 | $16.14 | 3600 |
| 2023-06-08 | 15.71 | $15.50 | 500 |
| 2023-06-07 | 15.74 | $15.50 | 8531 |
| 2023-06-06 | 15.77 | $15.76 | 5008 |
| 2023-06-05 | 15.78 | $15.59 | 500 |
| 2023-06-02 | 15.80 | $15.59 | 300 |
| 2023-06-01 | 15.83 | $15.59 | 616 |
| 2023-05-31 | 15.86 | $16.14 | 731 |
| 2023-05-30 | 15.83 | $15.66 | 100 |
| 2023-05-26 | 15.86 | $15.66 | 200 |
| 2023-05-25 | 15.90 | $15.66 | 200 |
| 2023-05-24 | 15.93 | $15.75 | 300 |
| 2023-05-23 | 15.97 | $15.75 | 705 |
| 2023-05-22 | 16.01 | $15.99 | 200 |
| 2023-05-19 | 16.04 | $15.99 | 100 |
| 2023-05-18 | 16.06 | $15.99 | 349 |
| 2023-05-17 | 16.10 | $15.50 | 9424 |
| 2023-05-16 | 16.18 | $16.15 | 600 |
| 2023-05-15 | 16.21 | $16.02 | 724 |
| 2023-05-12 | 16.27 | $16.00 | 300 |
| 2023-05-11 | 16.33 | $16.00 | 300 |
| 2023-05-10 | 16.41 | $16.00 | 6600 |
| 2023-05-09 | 16.51 | $15.57 | 1100 |
| 2023-05-08 | 16.66 | $15.96 | 1800 |
| 2023-05-05 | 16.79 | $15.95 | 1426 |
| 2023-05-04 | 16.93 | $15.97 | 3100 |
| 2023-05-03 | 17.10 | $16.06 | 2200 |
| 2023-05-02 | 17.27 | $16.35 | 928 |
| 2023-05-01 | 17.42 | $16.63 | 727 |
| 2023-04-28 | 17.57 | $16.94 | 729 |
| 2023-04-27 | 17.69 | $16.90 | 3100 |
| 2023-04-26 | 17.84 | $16.90 | 300 |
| 2023-04-25 | 18.00 | $16.90 | 1208 |
| 2023-04-24 | 18.17 | $17.10 | 2500 |
| 2023-04-21 | 18.34 | $16.54 | 1100 |
| 2023-04-20 | 18.58 | $17.00 | 3422 |
| 2023-04-19 | 18.79 | $17.25 | 4633 |
| 2023-04-18 | 18.99 | $17.21 | 6700 |
| 2023-04-17 | 19.22 | $18.42 | 1300 |
| 2023-04-14 | 19.34 | $18.64 | 1400 |
| 2023-04-13 | 19.44 | $18.61 | 1308 |
| 2023-04-12 | 19.55 | $18.75 | 1700 |
| 2023-04-11 | 19.65 | $19.00 | 909 |
| 2023-04-10 | 19.73 | $19.16 | 600 |
| 2023-04-06 | 19.80 | $19.50 | 706 |
| 2023-04-05 | 19.84 | $19.50 | 300 |
| 2023-04-04 | 19.88 | $19.50 | 900 |
| 2023-04-03 | 19.93 | $19.50 | 300 |
| 2023-03-31 | 19.98 | $19.50 | 1146 |
| 2023-03-30 | 20.04 | $19.68 | 300 |
| 2023-03-29 | 20.09 | $19.72 | 900 |
| 2023-03-28 | 20.14 | $20.08 | 1942 |
| 2023-03-27 | 20.16 | $19.91 | 300 |
| 2023-03-24 | 20.20 | $19.91 | 1900 |
| 2023-03-23 | 20.24 | $19.79 | 1200 |
| 2023-03-22 | 20.30 | $20.61 | 1000 |
| 2023-03-21 | 20.28 | $21.12 | 1403 |
| 2023-03-20 | 20.21 | $20.00 | 2017 |
| 2023-03-17 | 20.26 | $20.94 | 8416 |
| 2023-03-16 | 20.21 | $19.74 | 3700 |
| 2023-03-15 | 20.28 | $19.26 | 3624 |
| 2023-03-14 | 20.40 | $19.37 | 2730 |
| 2023-03-13 | 20.52 | $19.94 | 609 |
| 2023-03-10 | 20.59 | $20.12 | 22600 |
| 2023-03-09 | 20.65 | $20.19 | 6600 |
| 2023-03-08 | 20.71 | $20.61 | 1119 |
| 2023-03-07 | 20.72 | $20.39 | 13712 |
| 2023-03-06 | 20.76 | $20.49 | 5916 |
| 2023-03-03 | 20.79 | $20.58 | 3600 |
| 2023-03-02 | 20.80 | $20.79 | 400 |
| 2023-03-01 | 20.80 | $20.69 | 24302 |
| 2023-02-28 | 20.81 | $20.98 | 9300 |
| 2023-02-27 | 20.79 | $20.86 | 700 |
| 2023-02-24 | 20.77 | $20.82 | 1449 |
| 2023-02-23 | 20.76 | $20.79 | 350 |
| 2023-02-22 | 20.74 | $20.79 | 9100 |
| 2023-02-21 | 20.73 | $20.75 | 2400 |
| 2023-02-17 | 20.71 | $20.80 | 826 |
| 2023-02-16 | 20.69 | $20.81 | 600 |
| 2023-02-15 | 20.68 | $20.80 | 1500 |
| 2023-02-14 | 20.67 | $20.75 | 400 |
| 2023-02-13 | 20.66 | $20.75 | 12900 |
| 2023-02-10 | 20.66 | $20.84 | 935 |
| 2023-02-09 | 20.65 | $20.89 | 634 |
| 2023-02-08 | 20.63 | $20.90 | 14914 |
| 2023-02-07 | 20.62 | $20.69 | 332 |
| 2023-02-06 | 20.63 | $20.70 | 1000 |
| 2023-02-03 | 20.65 | $20.86 | 1000 |
| 2023-02-02 | 20.65 | $20.45 | 300 |
| 2023-02-01 | 20.69 | $20.45 | 1000 |
| 2023-01-31 | 20.74 | $20.42 | 700 |
| 2023-01-30 | 20.79 | $20.50 | 200 |
| 2023-01-27 | 20.84 | $20.50 | 804 |
| 2023-01-26 | 20.89 | $20.12 | 1135 |
| 2023-01-25 | 20.97 | $20.11 | 2310 |
| 2023-01-24 | 21.07 | $20.25 | 10800 |
| 2023-01-23 | 21.16 | $20.30 | 1811 |
| 2023-01-20 | 21.25 | $21.10 | 3038 |
| 2023-01-19 | 21.28 | $21.40 | 150 |
| 2023-01-18 | 21.29 | $21.40 | 400 |
| 2023-01-17 | 21.29 | $21.25 | 125 |
| 2023-01-13 | 21.32 | $21.25 | 1024 |
| 2023-01-12 | 21.36 | $21.26 | 2622 |
| 2023-01-11 | 21.41 | $21.13 | 447 |
| 2023-01-10 | 21.48 | $21.30 | 1016 |
| 2023-01-09 | 21.54 | $21.60 | 4000 |
| 2023-01-06 | 21.57 | $21.37 | 112 |
| 2023-01-05 | 21.65 | $21.37 | 3019 |
| 2023-01-04 | 21.72 | $21.02 | 2500 |
| 2023-01-03 | 21.85 | $21.00 | 1800 |
| 2022-12-30 | 21.99 | $21.18 | 3200 |
| 2022-12-29 | 22.12 | $20.75 | 2947 |
| 2022-12-28 | 22.30 | $20.75 | 1400 |
| 2022-12-27 | 22.50 | $21.17 | 3202 |
| 2022-12-23 | 22.66 | $21.37 | 1819 |
| 2022-12-22 | 22.82 | $21.80 | 7200 |
| 2022-12-21 | 22.94 | $22.60 | 1417 |
| 2022-12-20 | 22.99 | $22.78 | 418 |
| 2022-12-19 | 23.02 | $22.45 | 2140 |
| 2022-12-16 | 23.08 | $22.07 | 14308 |
| 2022-12-15 | 23.19 | $23.05 | 7914 |
| 2022-12-14 | 23.20 | $23.23 | 3123 |
| 2022-12-13 | 23.20 | $23.24 | 4832 |
| 2022-12-12 | 23.20 | $22.53 | 3320 |
| 2022-12-09 | 23.27 | $23.34 | 2621 |
| 2022-12-08 | 23.27 | $23.02 | 3300 |
| 2022-12-07 | 23.29 | $23.44 | 2734 |
| 2022-12-06 | 23.28 | $23.25 | 4929 |
| 2022-12-05 | 23.29 | $23.48 | 5300 |
| 2022-12-02 | 23.27 | $23.65 | 7344 |
| 2022-12-01 | 23.23 | $23.20 | 800 |
| 2022-11-30 | 23.23 | $23.26 | 200 |
| 2022-11-29 | 23.22 | $23.20 | 715 |
| 2022-11-28 | 23.21 | $23.02 | 2100 |
| 2022-11-25 | 23.21 | $23.50 | 749 |
| 2022-11-23 | 23.17 | $23.02 | 500 |
| 2022-11-22 | 23.16 | $23.01 | 2136 |
| 2022-11-21 | 23.15 | $23.20 | 600 |
| 2022-11-18 | 23.13 | $23.01 | 100 |
| 2022-11-17 | 23.11 | $23.01 | 2300 |
| 2022-11-16 | 23.09 | $23.33 | 2328 |
| 2022-11-15 | 23.03 | $23.41 | 2017 |
| 2022-11-14 | 22.94 | $23.62 | 2500 |
| 2022-11-11 | 22.82 | $23.60 | 10200 |
| 2022-11-10 | 22.69 | $23.50 | 2200 |
| 2022-11-09 | 22.56 | $23.63 | 10301 |
| 2022-11-08 | 22.40 | $23.87 | 1819 |
| 2022-11-07 | 22.20 | $23.09 | 417 |
| 2022-11-04 | 22.07 | $21.61 | 2000 |
| 2022-11-03 | 22.07 | $23.38 | 3800 |
| 2022-11-02 | 21.90 | $22.69 | 6000 |
| 2022-11-01 | 21.79 | $22.49 | 1042 |
| 2022-10-31 | 21.69 | $22.20 | 1249 |
| 2022-10-28 | 21.62 | $22.14 | 432 |
| 2022-10-27 | 21.55 | $22.24 | 2638 |
| 2022-10-26 | 21.46 | $22.26 | 1900 |
| 2022-10-25 | 21.36 | $22.61 | 7204 |
| 2022-10-24 | 21.22 | $22.77 | 6100 |
| 2022-10-21 | 21.05 | $21.56 | 226 |
| 2022-10-20 | 21.00 | $21.48 | 5812 |
| 2022-10-19 | 20.94 | $21.00 | 3618 |
| 2022-10-18 | 20.94 | $20.75 | 12800 |
| 2022-10-17 | 20.97 | $20.63 | 4600 |
| 2022-10-14 | 21.01 | $20.82 | 1044 |
| 2022-10-13 | 21.04 | $20.65 | 24400 |
| 2022-10-12 | 21.08 | $20.65 | 3200 |
| 2022-10-11 | 21.13 | $20.80 | 1700 |
| 2022-10-10 | 21.16 | $21.00 | 5300 |
| 2022-10-07 | 21.18 | $21.10 | 23327 |
| 2022-10-06 | 21.18 | $21.47 | 800 |
| 2022-10-05 | 21.15 | $21.47 | 700 |
| 2022-10-04 | 21.11 | $21.80 | 8130 |
| 2022-10-03 | 21.04 | $22.00 | 3300 |
| 2022-09-30 | 20.95 | $20.62 | 7511 |
| 2022-09-29 | 20.99 | $20.53 | 500 |
| 2022-09-28 | 21.04 | $20.79 | 5300 |
| 2022-09-27 | 21.07 | $20.70 | 15624 |
| 2022-09-26 | 21.11 | $20.55 | 15337 |
| 2022-09-23 | 21.17 | $20.64 | 2800 |
| 2022-09-22 | 21.23 | $20.95 | 3606 |
| 2022-09-21 | 21.25 | $21.44 | 6825 |
| 2022-09-20 | 21.23 | $21.69 | 1200 |
| 2022-09-19 | 21.18 | $21.69 | 1900 |
| 2022-09-16 | 21.13 | $21.98 | 43525 |
| 2022-09-15 | 21.05 | $20.93 | 4000 |
| 2022-09-14 | 21.07 | $20.65 | 3400 |
| 2022-09-13 | 21.11 | $21.00 | 2700 |
| 2022-09-12 | 21.13 | $20.80 | 1241 |
| 2022-09-09 | 21.16 | $21.00 | 5615 |
| 2022-09-08 | 21.16 | $21.02 | 9244 |
| 2022-09-07 | 21.17 | $21.20 | 1500 |
| 2022-09-06 | 21.16 | $21.20 | 9636 |
| 2022-09-02 | 21.14 | $21.26 | 303 |
| 2022-09-01 | 21.11 | $21.00 | 3309 |
| 2022-08-31 | 21.11 | $21.10 | 4200 |
| 2022-08-30 | 21.09 | $21.23 | 1840 |
| 2022-08-29 | 21.06 | $21.11 | 3317 |
| 2022-08-26 | 21.04 | $21.47 | 6200 |
| 2022-08-25 | 20.98 | $21.31 | 1250 |
| 2022-08-24 | 20.93 | $21.31 | 300 |
| 2022-08-23 | 20.88 | $21.58 | 442 |
| 2022-08-22 | 20.80 | $21.00 | 1125 |
| 2022-08-19 | 20.77 | $21.00 | 1062 |
| 2022-08-18 | 20.74 | $21.00 | 5507 |
| 2022-08-17 | 20.71 | $21.05 | 1625 |
| 2022-08-16 | 20.67 | $21.17 | 3200 |
| 2022-08-15 | 20.61 | $20.65 | 1031 |
| 2022-08-12 | 20.61 | $20.65 | 4914 |
| 2022-08-11 | 20.60 | $20.59 | 2730 |
| 2022-08-10 | 20.60 | $20.65 | 5200 |
| 2022-08-09 | 20.60 | $20.62 | 910 |
| 2022-08-08 | 20.59 | $20.65 | 1015 |
| 2022-08-05 | 20.59 | $20.65 | 1700 |
| 2022-08-04 | 20.58 | $20.65 | 1123 |
| 2022-08-03 | 20.57 | $20.55 | 1500 |
| 2022-08-02 | 20.57 | $20.41 | 300 |
| 2022-08-01 | 20.59 | $20.65 | 1000 |
| 2022-07-29 | 20.59 | $20.65 | 2240 |
| 2022-07-28 | 20.58 | $20.62 | 1000 |
| 2022-07-27 | 20.59 | $20.62 | 650 |
| 2022-07-26 | 20.59 | $20.62 | 800 |
| 2022-07-25 | 20.60 | $20.65 | 3213 |
| 2022-07-22 | 20.61 | $20.45 | 475 |
| 2022-07-21 | 20.63 | $20.45 | 1632 |
| 2022-07-20 | 20.66 | $20.58 | 300 |
| 2022-07-19 | 20.68 | $20.58 | 2800 |
| 2022-07-18 | 20.70 | $20.65 | 503 |
| 2022-07-15 | 20.72 | $20.55 | 1919 |
| 2022-07-14 | 20.75 | $20.52 | 637 |
| 2022-07-13 | 20.78 | $20.55 | 500 |
| 2022-07-12 | 20.81 | $20.60 | 300 |
| 2022-07-11 | 20.83 | $20.60 | 1100 |
| 2022-07-08 | 20.85 | $20.56 | 419 |
| 2022-07-07 | 20.88 | $20.60 | 217 |
| 2022-07-06 | 20.91 | $20.55 | 3312 |
| 2022-07-05 | 20.94 | $20.70 | 26100 |
| 2022-07-01 | 20.96 | $21.00 | 3409 |
| 2022-06-30 | 20.96 | $21.00 | 516 |
| 2022-06-29 | 20.95 | $21.17 | 300 |
| 2022-06-28 | 20.92 | $21.17 | 10246 |
| 2022-06-27 | 20.89 | $21.00 | 300 |
| 2022-06-24 | 20.88 | $21.00 | 300 |
| 2022-06-23 | 20.87 | $21.00 | 1400 |
| 2022-06-22 | 20.85 | $21.00 | 434 |
| 2022-06-21 | 20.83 | $20.93 | 341 |
| 2022-06-17 | 20.82 | $20.90 | 917 |
| 2022-06-16 | 20.80 | $20.86 | 300 |
| 2022-06-15 | 20.79 | $20.86 | 514 |
| 2022-06-14 | 20.78 | $20.76 | 1324 |
| 2022-06-13 | 20.78 | $20.71 | 200 |
| 2022-06-10 | 20.79 | $20.71 | 500 |
| 2022-06-09 | 20.79 | $20.71 | 400 |
| 2022-06-08 | 20.79 | $20.82 | 150 |
| 2022-06-07 | 20.78 | $20.82 | 900 |
| 2022-06-06 | 20.77 | $20.80 | 25900 |
| 2022-06-03 | 20.77 | $21.00 | 125 |
| 2022-06-02 | 20.75 | $21.00 | 4000 |
| 2022-06-01 | 20.73 | $20.52 | 1100 |
| 2022-05-31 | 20.76 | $21.24 | 644 |
| 2022-05-27 | 20.72 | $21.00 | 3500 |
| 2022-05-26 | 20.70 | $21.08 | 8614 |
| 2022-05-25 | 20.67 | $20.48 | 1000 |
| 2022-05-24 | 20.70 | $20.45 | 307 |
| 2022-05-23 | 20.74 | $20.44 | 2304 |
| 2022-05-20 | 20.78 | $20.35 | 2324 |
| 2022-05-19 | 20.83 | $20.46 | 3200 |
| 2022-05-18 | 20.88 | $20.85 | 7703 |
| 2022-05-17 | 20.90 | $20.81 | 1227 |
| 2022-05-16 | 20.93 | $20.70 | 1900 |
| 2022-05-13 | 20.98 | $20.60 | 1700 |
| 2022-05-12 | 21.04 | $20.69 | 4819 |
| 2022-05-11 | 21.09 | $20.55 | 3300 |
| 2022-05-10 | 21.16 | $20.63 | 2200 |
| 2022-05-09 | 21.23 | $20.75 | 1012 |
| 2022-05-06 | 21.30 | $21.60 | 1700 |
| 2022-05-05 | 21.28 | $21.90 | 3930 |
| 2022-05-04 | 21.24 | $21.18 | 5200 |
| 2022-05-03 | 21.27 | $20.59 | 300 |
| 2022-05-02 | 21.37 | $20.94 | 1400 |
| 2022-04-29 | 21.44 | $21.12 | 13500 |
| 2022-04-28 | 21.50 | $20.86 | 500 |
| 2022-04-27 | 21.59 | $20.75 | 100 |
| 2022-04-26 | 21.70 | $20.75 | 9500 |
| 2022-04-25 | 21.81 | $21.00 | 7300 |
| 2022-04-22 | 21.90 | $21.83 | 700 |
| 2022-04-21 | 21.91 | $21.50 | 1242 |
| 2022-04-20 | 21.97 | $22.10 | 100 |
| 2022-04-19 | 21.96 | $22.10 | 500 |
| 2022-04-18 | 21.96 | $22.08 | 200 |
| 2022-04-14 | 21.96 | $21.60 | 1137 |
| 2022-04-13 | 22.00 | $21.00 | 4100 |
| 2022-04-12 | 22.09 | $21.64 | 2600 |
| 2022-04-11 | 22.12 | $22.10 | 4000 |
| 2022-04-08 | 22.10 | $22.05 | 3243 |
| 2022-04-07 | 22.08 | $22.00 | 906 |
| 2022-04-06 | 22.05 | $22.25 | 16800 |
| 2022-04-05 | 22.00 | $22.30 | 4600 |
| 2022-04-04 | 21.92 | $22.38 | 32419 |
| 2022-04-01 | 21.84 | $22.32 | 2643 |
| 2022-03-31 | 21.76 | $22.30 | 4600 |
| 2022-03-30 | 21.67 | $22.13 | 30439 |
| 2022-03-29 | 21.59 | $21.57 | 500 |
| 2022-03-28 | 21.57 | $21.75 | 338 |
| 2022-03-25 | 21.53 | $22.36 | 100 |
| 2022-03-24 | 21.43 | $22.36 | 100 |
| 2022-03-23 | 21.32 | $22.36 | 2118 |
| 2022-03-22 | 21.21 | $22.20 | 300 |
| 2022-03-21 | 21.12 | $22.25 | 3900 |
| 2022-03-18 | 21.02 | $22.56 | 14000 |
| 2022-03-17 | 20.89 | $20.61 | 300 |
| 2022-03-16 | 20.95 | $20.62 | 637 |
| 2022-03-15 | 21.01 | $20.57 | 2500 |
| 2022-03-14 | 21.08 | $20.62 | 3730 |
| 2022-03-11 | 21.15 | $20.35 | 3900 |
| 2022-03-10 | 21.25 | $21.12 | 146 |
| 2022-03-09 | 21.28 | $20.50 | 148 |
| 2022-03-08 | 21.37 | $20.21 | 10400 |
| 2022-03-07 | 21.49 | $21.00 | 1416 |
| 2022-03-04 | 21.54 | $21.20 | 401 |
| 2022-03-03 | 21.57 | $21.44 | 100 |
| 2022-03-02 | 21.58 | $21.44 | 827 |
| 2022-03-01 | 21.59 | $21.20 | 500 |
| 2022-02-28 | 21.62 | $21.54 | 800 |
| 2022-02-25 | 21.61 | $21.54 | 300 |
| 2022-02-24 | 21.59 | $21.58 | 100 |
| 2022-02-23 | 21.56 | $21.58 | 2236 |
| 2022-02-22 | 21.52 | $22.25 | 100 |
| 2022-02-18 | 21.40 | $22.25 | 1400 |
| 2022-02-17 | 21.28 | $21.72 | 100 |
| 2022-02-16 | 21.20 | $21.72 | 100 |
| 2022-02-15 | 21.10 | $21.72 | 3100 |
| 2022-02-14 | 21.01 | $21.20 | 5431 |
| 2022-02-11 | 20.96 | $21.39 | — |
| 2022-02-10 | 20.89 | $21.39 | 100 |
| 2022-02-09 | 20.81 | $21.39 | 1039 |
| 2022-02-08 | 20.73 | $21.49 | 1939 |
| 2022-02-07 | 20.64 | $21.31 | 315 |
| 2022-02-04 | 20.56 | $21.20 | 1543 |
| 2022-02-03 | 20.49 | $21.47 | 1300 |
| 2022-02-02 | 20.39 | $21.61 | 6100 |
| 2022-02-01 | 20.28 | $20.95 | 3024 |
| 2022-01-31 | 20.22 | $20.51 | 1625 |
| 2022-01-28 | 20.21 | $20.00 | 818 |
| 2022-01-27 | 20.26 | $19.82 | 1142 |
| 2022-01-26 | 20.32 | $19.82 | 2400 |
| 2022-01-25 | 20.39 | $19.85 | 800 |
| 2022-01-24 | 20.46 | $20.20 | 3905 |
| 2022-01-21 | 20.51 | $20.20 | 3100 |
| 2022-01-20 | 20.56 | $19.96 | 100 |
| 2022-01-19 | 20.64 | $19.96 | 4400 |
| 2022-01-18 | 20.72 | $20.50 | 100 |
| 2022-01-14 | 20.75 | $20.50 | 4107 |
| 2022-01-13 | 20.78 | $20.52 | 2200 |
| 2022-01-12 | 20.80 | $20.76 | 6448 |
| 2022-01-11 | 20.80 | $20.60 | 4200 |
| 2022-01-10 | 20.81 | $20.70 | 900 |
| 2022-01-07 | 20.80 | $20.70 | 100 |
| 2022-01-06 | 20.79 | $20.70 | 3040 |
| 2022-01-05 | 20.78 | $20.71 | 720 |
| 2022-01-04 | 20.77 | $20.95 | 4600 |
| 2022-01-03 | 20.74 | $20.91 | 411 |
| 2021-12-31 | 20.70 | $20.53 | 249 |
| 2021-12-30 | 20.70 | $21.22 | 3129 |
| 2021-12-29 | 20.64 | $20.65 | 1200 |
| 2021-12-28 | 20.62 | $20.97 | 2737 |
| 2021-12-27 | 20.58 | $21.01 | 14005 |
| 2021-12-23 | 20.53 | $21.46 | 819 |
| 2021-12-22 | 20.44 | $20.97 | 1000 |
| 2021-12-21 | 20.40 | $21.71 | 9002 |
| 2021-12-20 | 20.28 | $20.54 | 2800 |
| 2021-12-17 | 20.28 | $20.50 | 25200 |
| 2021-12-16 | 20.28 | $19.97 | 4638 |
| 2021-12-15 | 20.34 | $19.52 | 4300 |
| 2021-12-14 | 20.46 | $20.02 | 7519 |
| 2021-12-13 | 20.53 | $19.85 | 4600 |
| 2021-12-10 | 20.63 | $19.95 | 11200 |
| 2021-12-09 | 20.73 | $19.99 | 10500 |
| 2021-12-08 | 20.84 | $20.46 | 7011 |
| 2021-12-07 | 20.92 | $20.60 | 5800 |
| 2021-12-06 | 20.99 | $20.51 | 4507 |
| 2021-12-03 | 21.08 | $20.48 | 8642 |
| 2021-12-02 | 21.18 | $20.70 | 4900 |
| 2021-12-01 | 21.26 | $20.49 | 15200 |
| 2021-11-30 | 21.37 | $20.67 | 5800 |
| 2021-11-29 | 21.46 | $20.45 | 19406 |
| 2021-11-26 | 21.57 | $21.28 | 2700 |
| 2021-11-24 | 21.60 | $21.41 | 2136 |
| 2021-11-23 | 21.60 | $21.20 | 11700 |
| 2021-11-22 | 21.62 | $21.25 | 14400 |
| 2021-11-19 | 21.63 | $21.05 | 21300 |
| 2021-11-18 | 21.65 | $21.10 | 5612 |
| 2021-11-17 | 21.66 | $21.35 | 2200 |
| 2021-11-16 | 21.65 | $21.66 | 10743 |
| 2021-11-15 | 21.59 | $21.22 | 24700 |
| 2021-11-12 | 21.57 | $21.72 | 11416 |
| 2021-11-11 | 21.50 | $22.93 | 15500 |
| 2021-11-10 | 21.30 | $22.65 | 9000 |
| 2021-11-09 | 21.11 | $22.59 | 16946 |
| 2021-11-08 | 20.91 | $22.55 | 84247 |
| 2021-11-05 | 20.70 | $22.50 | 35229 |
| 2021-11-04 | 20.49 | $21.53 | 13500 |
| 2021-11-03 | 20.37 | $21.80 | 5209 |
| 2021-11-02 | 20.20 | $21.39 | 13500 |
| 2021-11-01 | 20.07 | $20.71 | 52810 |
| 2021-10-29 | 20.00 | $20.10 | 1801 |
| 2021-10-28 | 19.99 | $20.32 | 4300 |
| 2021-10-27 | 19.96 | $20.00 | 3511 |
| 2021-10-26 | 19.96 | $19.85 | 400 |
| 2021-10-25 | 19.97 | $19.71 | 2900 |
| 2021-10-22 | 19.99 | $19.86 | 100 |
| 2021-10-21 | 19.99 | $19.86 | 1400 |
| 2021-10-20 | 20.00 | $20.45 | 6517 |
| 2021-10-19 | 19.95 | $19.93 | 1419 |
| 2021-10-18 | 19.94 | $20.24 | 8418 |
| 2021-10-15 | 19.90 | $19.65 | 2800 |
| 2021-10-14 | 19.92 | $20.00 | 2203 |
| 2021-10-13 | 19.90 | $20.10 | 100 |
| 2021-10-12 | 19.88 | $20.10 | 1718 |
| 2021-10-11 | 19.85 | $19.91 | 5009 |
| 2021-10-08 | 19.85 | $20.00 | 150 |
| 2021-10-07 | 19.84 | $20.00 | 400 |
| 2021-10-06 | 19.83 | $19.87 | 1310 |
| 2021-10-05 | 19.83 | $19.90 | 1200 |
| 2021-10-04 | 19.83 | $19.55 | 2800 |
| 2021-10-01 | 19.86 | $20.15 | 4100 |
| 2021-09-30 | 19.83 | $20.45 | 6800 |
| 2021-09-29 | 19.76 | $19.63 | 175 |
| 2021-09-28 | 19.76 | $19.63 | 2508 |
| 2021-09-27 | 19.76 | $19.61 | 4300 |
| 2021-09-24 | 19.77 | $19.65 | 187 |
| 2021-09-23 | 19.76 | $19.65 | 3205 |
| 2021-09-22 | 19.75 | $19.58 | 22203 |
| 2021-09-21 | 19.75 | $19.36 | 400 |
| 2021-09-20 | 19.77 | $19.98 | 8105 |
| 2021-09-17 | 19.72 | $19.24 | 36013 |
| 2021-09-16 | 19.74 | $20.20 | 32600 |
| 2021-09-15 | 19.66 | $20.49 | 1036 |
| 2021-09-14 | 19.55 | $20.41 | 1513 |
| 2021-09-13 | 19.44 | $20.45 | 5504 |
| 2021-09-10 | 19.32 | $19.67 | 2043 |
| 2021-09-09 | 19.27 | $20.45 | 7500 |
| 2021-09-08 | 19.14 | $20.15 | 19700 |
| 2021-09-07 | 19.03 | $19.19 | 3009 |
| 2021-09-03 | 19.01 | $19.06 | 200 |
| 2021-09-02 | 19.00 | $19.06 | 2500 |
| 2021-09-01 | 19.00 | $18.81 | 315 |
| 2021-08-31 | 19.02 | $19.06 | 436 |
| 2021-08-30 | 19.02 | $19.05 | 927 |
| 2021-08-27 | 19.01 | $19.10 | 2500 |
| 2021-08-26 | 19.00 | $19.30 | 5248 |
| 2021-08-25 | 18.96 | $18.71 | 3048 |
| 2021-08-24 | 18.99 | $19.21 | 200 |
| 2021-08-23 | 18.96 | $19.21 | 1600 |
| 2021-08-20 | 18.93 | $18.67 | 5522 |
| 2021-08-19 | 18.95 | $18.85 | 3200 |
| 2021-08-18 | 18.95 | $18.99 | 2800 |
| 2021-08-17 | 18.94 | $18.68 | 12303 |
| 2021-08-16 | 18.96 | $19.34 | 2642 |
| 2021-08-13 | 18.91 | $19.49 | 2649 |
| 2021-08-12 | 18.84 | $19.09 | 2717 |
| 2021-08-11 | 18.81 | $18.41 | 2400 |
| 2021-08-10 | 18.85 | $18.40 | 12940 |
| 2021-08-09 | 18.89 | $18.93 | 10700 |
| 2021-08-06 | 18.87 | $19.24 | 1100 |
| 2021-08-05 | 18.83 | $19.55 | 2823 |
| 2021-08-04 | 18.75 | $19.33 | 1100 |
| 2021-08-03 | 18.69 | $18.85 | 15034 |
| 2021-08-02 | 18.67 | $18.65 | 8449 |
| 2021-07-30 | 18.68 | $18.50 | 900 |
| 2021-07-29 | 18.71 | $18.73 | 200 |
| 2021-07-28 | 18.71 | $18.73 | 200 |
| 2021-07-27 | 18.72 | $18.73 | 12500 |
| 2021-07-26 | 18.73 | $18.75 | 400 |
| 2021-07-23 | 18.74 | $18.55 | 2212 |
| 2021-07-22 | 18.77 | $18.55 | 200 |
| 2021-07-21 | 18.81 | $18.55 | 2540 |
| 2021-07-20 | 18.85 | $18.66 | 11007 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.82
2026-07-17
Close Price
$33.12
Vol: 53700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.92
Average
21.90
Maximum
32.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.82 | $33.12 | 53700 |
| 2026-07-16 | 32.64 | $33.26 | 133700 |
| 2026-07-15 | 32.41 | $32.86 | 49400 |
| 2026-07-14 | 32.21 | $32.40 | 58140 |
| 2026-07-13 | 32.07 | $32.08 | 59000 |
| 2026-07-10 | 31.97 | $31.74 | 23900 |
| 2026-07-09 | 31.93 | $31.37 | 32800 |
| 2026-07-08 | 31.95 | $31.09 | 81143 |
| 2026-07-07 | 32.02 | $31.64 | 69911 |
| 2026-07-06 | 31.99 | $31.51 | 116100 |
| 2026-07-02 | 31.97 | $31.84 | 59519 |
| 2026-07-01 | 31.88 | $32.90 | 85142 |
| 2026-06-30 | 31.54 | $32.77 | 191700 |
| 2026-06-29 | 31.17 | $31.41 | 111500 |
| 2026-06-26 | 31.02 | $31.40 | 321400 |
| 2026-06-25 | 30.84 | $31.51 | 206300 |
| 2026-06-24 | 30.61 | $31.16 | 159700 |
| 2026-06-23 | 30.41 | $30.70 | 171700 |
| 2026-06-22 | 30.27 | $30.10 | 63000 |
| 2026-06-18 | 30.23 | $30.00 | 111849 |
| 2026-06-17 | 30.20 | $29.87 | 62524 |
| 2026-06-16 | 30.18 | $30.47 | 40800 |
| 2026-06-15 | 30.04 | $30.56 | 41000 |
| 2026-06-12 | 29.85 | $31.26 | 62531 |
| 2026-06-11 | 29.48 | $30.25 | 70520 |
| 2026-06-10 | 29.26 | $30.15 | 85241 |
| 2026-06-09 | 29.02 | $30.10 | 90100 |
| 2026-06-08 | 28.75 | $29.90 | 72000 |
| 2026-06-05 | 28.48 | $29.31 | 83035 |
| 2026-06-04 | 28.29 | $28.84 | 63000 |
| 2026-06-03 | 28.17 | $28.37 | 24000 |
| 2026-06-02 | 28.12 | $28.81 | 40122 |
| 2026-06-01 | 27.98 | $28.44 | 28200 |
| 2026-05-29 | 27.89 | $28.52 | 59431 |
| 2026-05-28 | 27.77 | $28.70 | 27347 |
| 2026-05-27 | 27.60 | $28.70 | 27500 |
| 2026-05-26 | 27.40 | $28.16 | 22403 |
| 2026-05-22 | 27.28 | $27.91 | 23400 |
| 2026-05-21 | 27.20 | $27.81 | 53108 |
| 2026-05-20 | 27.13 | $27.51 | 32100 |
| 2026-05-19 | 27.11 | $27.15 | 25900 |
| 2026-05-18 | 27.18 | $27.41 | 25019 |
| 2026-05-15 | 27.20 | $27.21 | 17100 |
| 2026-05-14 | 27.27 | $27.13 | 20200 |
| 2026-05-13 | 27.37 | $26.79 | 18508 |
| 2026-05-12 | 27.56 | $26.94 | 26900 |
| 2026-05-11 | 27.76 | $26.76 | 31530 |
| 2026-05-08 | 28.03 | $27.43 | 19948 |
| 2026-05-07 | 28.20 | $27.36 | 25000 |
| 2026-05-06 | 28.42 | $26.75 | 24044 |
| 2026-05-05 | 28.81 | $27.35 | 49442 |
| 2026-05-04 | 29.13 | $27.77 | 16500 |
| 2026-05-01 | 29.41 | $29.16 | 16000 |
| 2026-04-30 | 29.44 | $29.30 | 13000 |
| 2026-04-29 | 29.45 | $29.32 | 30229 |
| 2026-04-28 | 29.46 | $29.65 | 11300 |
| 2026-04-27 | 29.39 | $29.65 | 13700 |
| 2026-04-24 | 29.32 | $29.41 | 22000 |
| 2026-04-23 | 29.28 | $29.42 | 20904 |
| 2026-04-22 | 29.23 | $29.46 | 18200 |
| 2026-04-21 | 29.16 | $29.48 | 34440 |
| 2026-04-20 | 29.08 | $29.80 | 42630 |
| 2026-04-17 | 28.92 | $29.74 | 144034 |
| 2026-04-16 | 28.75 | $28.59 | 10715 |
| 2026-04-15 | 28.79 | $28.93 | 11800 |
| 2026-04-14 | 28.76 | $29.16 | 18101 |
| 2026-04-13 | 28.68 | $29.36 | 16242 |
| 2026-04-10 | 28.55 | $29.49 | 17522 |
| 2026-04-09 | 28.37 | $29.86 | 33205 |
| 2026-04-08 | 28.09 | $29.20 | 51417 |
| 2026-04-07 | 27.90 | $28.57 | 27325 |
| 2026-04-06 | 27.82 | $28.56 | 31500 |
| 2026-04-02 | 27.73 | $28.00 | 40336 |
| 2026-04-01 | 27.74 | $28.02 | 20400 |
| 2026-03-31 | 27.76 | $27.91 | 31000 |
| 2026-03-30 | 27.81 | $27.80 | 37047 |
| 2026-03-27 | 27.89 | $27.65 | 10613 |
| 2026-03-26 | 28.02 | $28.01 | 12509 |
| 2026-03-25 | 28.10 | $28.27 | 28700 |
| 2026-03-24 | 28.14 | $28.22 | 37239 |
| 2026-03-23 | 28.20 | $28.07 | 75300 |
| 2026-03-20 | 28.31 | $27.24 | 99931 |
| 2026-03-19 | 28.62 | $27.71 | 41917 |
| 2026-03-18 | 28.88 | $27.33 | 37045 |
| 2026-03-17 | 29.26 | $28.55 | 27439 |
| 2026-03-16 | 29.45 | $28.72 | 59046 |
| 2026-03-13 | 29.64 | $28.53 | 50600 |
| 2026-03-12 | 29.89 | $28.86 | 44900 |
| 2026-03-11 | 30.12 | $29.24 | 39221 |
| 2026-03-10 | 30.31 | $29.53 | 70044 |
| 2026-03-09 | 30.46 | $29.28 | 59421 |
| 2026-03-06 | 30.70 | $29.28 | 85600 |
| 2026-03-05 | 30.96 | $29.65 | 57000 |
| 2026-03-04 | 31.19 | $30.29 | 79200 |
| 2026-03-03 | 31.32 | $30.11 | 68133 |
| 2026-03-02 | 31.51 | $30.34 | 41714 |
| 2026-02-27 | 31.67 | $30.22 | 43825 |
| 2026-02-26 | 31.87 | $30.92 | 30700 |
| 2026-02-25 | 31.96 | $30.99 | 47400 |
| 2026-02-24 | 32.04 | $30.33 | 29301 |
| 2026-02-23 | 32.27 | $30.53 | 52900 |
| 2026-02-20 | 32.48 | $31.85 | 41311 |
| 2026-02-19 | 32.44 | $31.18 | 31745 |
| 2026-02-18 | 32.52 | $31.48 | 43925 |
| 2026-02-17 | 32.55 | $32.01 | 81245 |
| 2026-02-13 | 32.46 | $31.81 | 83436 |
| 2026-02-12 | 32.38 | $31.56 | 59100 |
| 2026-02-11 | 32.34 | $31.95 | 42100 |
| 2026-02-10 | 32.19 | $32.48 | 75647 |
| 2026-02-09 | 31.90 | $32.88 | 81600 |
| 2026-02-06 | 31.46 | $33.31 | 85620 |
| 2026-02-05 | 30.86 | $32.25 | 151537 |
| 2026-02-04 | 30.36 | $31.52 | 66300 |
| 2026-02-03 | 29.94 | $31.03 | 103000 |
| 2026-02-02 | 29.54 | $30.58 | 59900 |
| 2026-01-30 | 29.17 | $29.11 | 41731 |
| 2026-01-29 | 29.03 | $28.95 | 41002 |
| 2026-01-28 | 28.90 | $28.62 | 23731 |
| 2026-01-27 | 28.81 | $28.91 | 58140 |
| 2026-01-26 | 28.64 | $28.83 | 35100 |
| 2026-01-23 | 28.46 | $28.66 | 38600 |
| 2026-01-22 | 28.27 | $29.33 | 28300 |
| 2026-01-21 | 27.90 | $29.42 | 55405 |
| 2026-01-20 | 27.44 | $27.91 | 90000 |
| 2026-01-16 | 27.23 | $27.94 | 33800 |
| 2026-01-15 | 26.97 | $28.13 | 65400 |
| 2026-01-14 | 26.62 | $27.01 | 21835 |
| 2026-01-13 | 26.45 | $26.91 | 22437 |
| 2026-01-12 | 26.27 | $26.86 | 37700 |
| 2026-01-09 | 26.06 | $27.04 | 69000 |
| 2026-01-08 | 25.78 | $26.75 | 138400 |
| 2026-01-07 | 25.52 | $25.48 | 29441 |
| 2026-01-06 | 25.47 | $25.54 | 65139 |
| 2026-01-05 | 25.40 | $24.81 | 62014 |
| 2026-01-02 | 25.47 | $24.52 | 29400 |
| 2025-12-31 | 25.62 | $24.95 | 19901 |
| 2025-12-30 | 25.69 | $25.01 | 25037 |
| 2025-12-29 | 25.75 | $25.07 | 17343 |
| 2025-12-26 | 25.81 | $25.88 | 34022 |
| 2025-12-24 | 25.70 | $26.05 | 15803 |
| 2025-12-23 | 25.54 | $25.85 | 24200 |
| 2025-12-22 | 25.39 | $26.06 | 63636 |
| 2025-12-19 | 25.16 | $26.87 | 162344 |
| 2025-12-18 | 24.73 | $26.39 | 67100 |
| 2025-12-17 | 24.32 | $25.95 | 146300 |
| 2025-12-16 | 23.94 | $24.36 | 397047 |
| 2025-12-15 | 23.83 | $23.93 | 108400 |
| 2025-12-12 | 23.79 | $23.80 | 44218 |
| 2025-12-11 | 23.77 | $23.80 | 61835 |
| 2025-12-10 | 23.75 | $23.76 | 80600 |
| 2025-12-09 | 23.73 | $23.76 | 24200 |
| 2025-12-08 | 23.71 | $23.75 | 40800 |
| 2025-12-05 | 23.69 | $23.74 | 20500 |
| 2025-12-04 | 23.66 | $23.78 | 30824 |
| 2025-12-03 | 23.62 | $23.75 | 43808 |
| 2025-12-02 | 23.59 | $23.75 | 16600 |
| 2025-12-01 | 23.54 | $23.75 | 35200 |
| 2025-11-28 | 23.49 | $23.91 | 6700 |
| 2025-11-26 | 23.39 | $23.88 | 17800 |
| 2025-11-25 | 23.29 | $23.99 | 65744 |
| 2025-11-24 | 23.14 | $23.96 | 37900 |
| 2025-11-21 | 22.98 | $23.91 | 25200 |
| 2025-11-20 | 22.81 | $23.46 | 32100 |
| 2025-11-19 | 22.70 | $22.86 | 15000 |
| 2025-11-18 | 22.71 | $22.93 | 25320 |
| 2025-11-17 | 22.70 | $22.78 | 23616 |
| 2025-11-14 | 22.73 | $22.74 | 30800 |
| 2025-11-13 | 22.77 | $22.71 | 19100 |
| 2025-11-12 | 22.82 | $22.56 | 17500 |
| 2025-11-11 | 22.92 | $22.70 | 20549 |
| 2025-11-10 | 23.00 | $22.41 | 31046 |
| 2025-11-07 | 23.17 | $22.83 | 12500 |
| 2025-11-06 | 23.27 | $23.07 | 11935 |
| 2025-11-05 | 23.34 | $23.41 | 21307 |
| 2025-11-04 | 23.35 | $23.36 | 14133 |
| 2025-11-03 | 23.37 | $23.35 | 35211 |
| 2025-10-31 | 23.40 | $23.20 | 8500 |
| 2025-10-30 | 23.47 | $23.39 | 27500 |
| 2025-10-29 | 23.51 | $23.53 | 18538 |
| 2025-10-28 | 23.53 | $23.91 | 16300 |
| 2025-10-27 | 23.47 | $23.79 | 18700 |
| 2025-10-24 | 23.43 | $23.98 | 8900 |
| 2025-10-23 | 23.34 | $23.61 | 13600 |
| 2025-10-22 | 23.32 | $23.78 | 15841 |
| 2025-10-21 | 23.26 | $23.36 | 9800 |
| 2025-10-20 | 23.29 | $23.12 | 13521 |
| 2025-10-17 | 23.37 | $22.97 | 28205 |
| 2025-10-16 | 23.50 | $22.84 | 26740 |
| 2025-10-15 | 23.67 | $23.73 | 11938 |
| 2025-10-14 | 23.70 | $23.68 | 11711 |
| 2025-10-13 | 23.73 | $23.25 | 32021 |
| 2025-10-10 | 23.87 | $23.34 | 21600 |
| 2025-10-09 | 24.00 | $23.92 | 13700 |
| 2025-10-08 | 24.04 | $23.90 | 41609 |
| 2025-10-07 | 24.10 | $24.25 | 46400 |
| 2025-10-06 | 24.08 | $23.98 | 36400 |
| 2025-10-03 | 24.12 | $23.96 | 11905 |
| 2025-10-02 | 24.18 | $23.72 | 13900 |
| 2025-10-01 | 24.29 | $24.00 | 19700 |
| 2025-09-30 | 24.37 | $23.95 | 32800 |
| 2025-09-29 | 24.47 | $24.10 | 26600 |
| 2025-09-26 | 24.55 | $24.30 | 22014 |
| 2025-09-25 | 24.60 | $24.30 | 19834 |
| 2025-09-24 | 24.66 | $24.30 | 26539 |
| 2025-09-23 | 24.73 | $24.65 | 57847 |
| 2025-09-22 | 24.74 | $24.43 | 42900 |
| 2025-09-19 | 24.80 | $24.40 | 85800 |
| 2025-09-18 | 24.87 | $24.41 | 33646 |
| 2025-09-17 | 24.95 | $24.30 | 30800 |
| 2025-09-16 | 25.06 | $24.66 | 36300 |
| 2025-09-15 | 25.11 | $25.11 | 32400 |
| 2025-09-12 | 25.08 | $25.10 | 27300 |
| 2025-09-11 | 25.04 | $25.08 | 43800 |
| 2025-09-10 | 25.00 | $25.25 | 17645 |
| 2025-09-09 | 24.91 | $25.30 | 32327 |
| 2025-09-08 | 24.79 | $25.50 | 53946 |
| 2025-09-05 | 24.62 | $24.74 | 92900 |
| 2025-09-04 | 24.58 | $24.30 | 44310 |
| 2025-09-03 | 24.62 | $24.40 | 23700 |
| 2025-09-02 | 24.64 | $24.50 | 30500 |
| 2025-08-29 | 24.65 | $24.60 | 26800 |
| 2025-08-28 | 24.63 | $24.55 | 19215 |
| 2025-08-27 | 24.63 | $24.50 | 35336 |
| 2025-08-26 | 24.63 | $24.65 | 36000 |
| 2025-08-25 | 24.59 | $24.68 | 39700 |
| 2025-08-22 | 24.55 | $24.50 | 52300 |
| 2025-08-21 | 24.53 | $24.30 | 11147 |
| 2025-08-20 | 24.55 | $24.30 | 14832 |
| 2025-08-19 | 24.58 | $24.48 | 16112 |
| 2025-08-18 | 24.57 | $24.58 | 28500 |
| 2025-08-15 | 24.53 | $24.80 | 20100 |
| 2025-08-14 | 24.44 | $24.94 | 17800 |
| 2025-08-13 | 24.30 | $25.10 | 45037 |
| 2025-08-12 | 24.11 | $25.12 | 48900 |
| 2025-08-11 | 23.88 | $24.78 | 26900 |
| 2025-08-08 | 23.69 | $23.97 | 6233 |
| 2025-08-07 | 23.64 | $23.72 | 7519 |
| 2025-08-06 | 23.63 | $23.77 | 18611 |
| 2025-08-05 | 23.61 | $23.53 | 11000 |
| 2025-08-04 | 23.64 | $23.31 | 11105 |
| 2025-08-01 | 23.71 | $23.50 | 7006 |
| 2025-07-31 | 23.77 | $23.60 | 15400 |
| 2025-07-30 | 23.81 | $23.50 | 11921 |
| 2025-07-29 | 23.87 | $23.57 | 8200 |
| 2025-07-28 | 23.93 | $23.75 | 8012 |
| 2025-07-25 | 23.97 | $23.81 | 4100 |
| 2025-07-24 | 24.00 | $23.87 | 9126 |
| 2025-07-23 | 24.01 | $24.00 | 4900 |
| 2025-07-22 | 24.01 | $23.88 | 12900 |
| 2025-07-21 | 24.03 | $23.94 | 49611 |
| 2025-07-18 | 24.03 | $23.92 | 12200 |
| 2025-07-17 | 24.04 | $23.87 | 6500 |
| 2025-07-16 | 24.07 | $23.88 | 16700 |
| 2025-07-15 | 24.09 | $23.89 | 13905 |
| 2025-07-14 | 24.12 | $24.14 | 12246 |
| 2025-07-11 | 24.09 | $24.03 | 8400 |
| 2025-07-10 | 24.09 | $24.18 | 15100 |
| 2025-07-09 | 24.05 | $24.10 | 26400 |
| 2025-07-08 | 24.02 | $24.20 | 67334 |
| 2025-07-07 | 23.96 | $23.99 | 42500 |
| 2025-07-03 | 23.94 | $24.20 | 9432 |
| 2025-07-02 | 23.86 | $24.15 | 16900 |
| 2025-07-01 | 23.79 | $24.14 | 48300 |
| 2025-06-30 | 23.71 | $23.97 | 24940 |
| 2025-06-27 | 23.65 | $23.61 | 477347 |
| 2025-06-26 | 23.65 | $23.66 | 19000 |
| 2025-06-25 | 23.65 | $23.60 | 9600 |
| 2025-06-24 | 23.65 | $23.60 | 10800 |
| 2025-06-23 | 23.66 | $23.36 | 20923 |
| 2025-06-20 | 23.72 | $23.30 | 16802 |
| 2025-06-18 | 23.80 | $23.48 | 7000 |
| 2025-06-17 | 23.85 | $23.39 | 7700 |
| 2025-06-16 | 23.94 | $23.46 | 10200 |
| 2025-06-13 | 24.01 | $23.74 | 8500 |
| 2025-06-12 | 24.05 | $23.86 | 6200 |
| 2025-06-11 | 24.05 | $23.79 | 5000 |
| 2025-06-10 | 24.08 | $23.75 | 10500 |
| 2025-06-09 | 24.11 | $23.82 | 11631 |
| 2025-06-06 | 24.14 | $23.86 | 8545 |
| 2025-06-05 | 24.15 | $23.86 | 7000 |
| 2025-06-04 | 24.17 | $23.82 | 10447 |
| 2025-06-03 | 24.20 | $23.91 | 19147 |
| 2025-06-02 | 24.21 | $23.90 | 9730 |
| 2025-05-30 | 24.22 | $23.94 | 15007 |
| 2025-05-29 | 24.22 | $24.00 | 10211 |
| 2025-05-28 | 24.20 | $23.90 | 12700 |
| 2025-05-27 | 24.20 | $24.00 | 47406 |
| 2025-05-23 | 24.17 | $23.98 | 11846 |
| 2025-05-22 | 24.15 | $23.86 | 17932 |
| 2025-05-21 | 24.14 | $24.00 | 39228 |
| 2025-05-20 | 24.09 | $23.95 | 126500 |
| 2025-05-19 | 24.04 | $24.05 | 15200 |
| 2025-05-16 | 23.96 | $23.86 | 11000 |
| 2025-05-15 | 23.91 | $23.85 | 7821 |
| 2025-05-14 | 23.84 | $23.68 | 4800 |
| 2025-05-13 | 23.80 | $23.95 | 10235 |
| 2025-05-12 | 23.68 | $24.00 | 13400 |
| 2025-05-09 | 23.54 | $23.77 | 8523 |
| 2025-05-08 | 23.41 | $23.76 | 43401 |
| 2025-05-07 | 23.27 | $23.74 | 9600 |
| 2025-05-06 | 23.10 | $23.60 | 11821 |
| 2025-05-05 | 22.93 | $23.88 | 20700 |
| 2025-05-02 | 22.67 | $23.80 | 20937 |
| 2025-05-01 | 22.38 | $23.30 | 24221 |
| 2025-04-30 | 22.15 | $22.98 | 10833 |
| 2025-04-29 | 21.95 | $23.00 | 10100 |
| 2025-04-28 | 21.72 | $23.00 | 15400 |
| 2025-04-25 | 21.44 | $23.00 | 9537 |
| 2025-04-24 | 21.12 | $22.78 | 7307 |
| 2025-04-23 | 20.80 | $22.50 | 30308 |
| 2025-04-22 | 20.49 | $21.87 | 12200 |
| 2025-04-21 | 20.26 | $20.75 | 21700 |
| 2025-04-17 | 20.24 | $21.03 | 15800 |
| 2025-04-16 | 20.16 | $20.73 | 11908 |
| 2025-04-15 | 20.13 | $20.34 | 38733 |
| 2025-04-14 | 20.19 | $20.29 | 5316 |
| 2025-04-11 | 20.27 | $20.00 | 8600 |
| 2025-04-10 | 20.43 | $20.20 | 6048 |
| 2025-04-09 | 20.57 | $21.09 | 21800 |
| 2025-04-08 | 20.56 | $20.00 | 29400 |
| 2025-04-07 | 20.79 | $19.86 | 13424 |
| 2025-04-04 | 21.08 | $19.60 | 12626 |
| 2025-04-03 | 21.48 | $20.38 | 11908 |
| 2025-04-02 | 21.78 | $21.81 | 3100 |
| 2025-04-01 | 21.83 | $21.89 | 8825 |
| 2025-03-31 | 21.88 | $22.04 | 14907 |
| 2025-03-28 | 21.90 | $22.29 | 5000 |
| 2025-03-27 | 21.88 | $22.19 | 6200 |
| 2025-03-26 | 21.88 | $22.05 | 7600 |
| 2025-03-25 | 21.91 | $22.19 | 15634 |
| 2025-03-24 | 21.93 | $22.14 | 31200 |
| 2025-03-21 | 21.95 | $22.20 | 18535 |
| 2025-03-20 | 21.98 | $22.16 | 15900 |
| 2025-03-19 | 22.02 | $22.25 | 18800 |
| 2025-03-18 | 22.05 | $22.10 | 31134 |
| 2025-03-17 | 22.13 | $22.15 | 10200 |
| 2025-03-14 | 22.21 | $21.73 | 8600 |
| 2025-03-13 | 22.39 | $21.67 | 15002 |
| 2025-03-12 | 22.62 | $22.07 | 4612 |
| 2025-03-11 | 22.81 | $21.53 | 12221 |
| 2025-03-10 | 23.14 | $22.07 | 7104 |
| 2025-03-07 | 23.42 | $22.73 | 9927 |
| 2025-03-06 | 23.61 | $23.51 | 3221 |
| 2025-03-05 | 23.66 | $23.42 | 12200 |
| 2025-03-04 | 23.74 | $23.25 | 18426 |
| 2025-03-03 | 23.87 | $23.32 | 3200 |
| 2025-02-28 | 24.01 | $23.85 | 5514 |
| 2025-02-27 | 24.06 | $23.93 | 25003 |
| 2025-02-26 | 24.10 | $23.96 | 7300 |
| 2025-02-25 | 24.14 | $23.59 | 3200 |
| 2025-02-24 | 24.27 | $23.61 | 6302 |
| 2025-02-21 | 24.41 | $23.64 | 13021 |
| 2025-02-20 | 24.57 | $24.22 | 11601 |
| 2025-02-19 | 24.64 | $24.50 | 12100 |
| 2025-02-18 | 24.65 | $24.81 | 5600 |
| 2025-02-14 | 24.60 | $24.99 | 4800 |
| 2025-02-13 | 24.50 | $25.00 | 2533 |
| 2025-02-12 | 24.39 | $25.00 | 14528 |
| 2025-02-11 | 24.26 | $24.74 | 8928 |
| 2025-02-10 | 24.16 | $24.51 | 10643 |
| 2025-02-07 | 24.09 | $24.71 | 12400 |
| 2025-02-06 | 23.97 | $24.51 | 4200 |
| 2025-02-05 | 23.88 | $24.60 | 8839 |
| 2025-02-04 | 23.75 | $24.36 | 11119 |
| 2025-02-03 | 23.65 | $23.78 | 10546 |
| 2025-01-31 | 23.67 | $24.44 | 4646 |
| 2025-01-30 | 23.54 | $24.93 | 6215 |
| 2025-01-29 | 23.30 | $24.89 | 12402 |
| 2025-01-28 | 23.03 | $24.22 | 4700 |
| 2025-01-27 | 22.87 | $24.06 | 15043 |
| 2025-01-24 | 22.71 | $23.98 | 16425 |
| 2025-01-23 | 22.55 | $23.99 | 14900 |
| 2025-01-22 | 22.37 | $23.01 | 34643 |
| 2025-01-21 | 22.37 | $23.55 | 14500 |
| 2025-01-17 | 22.27 | $22.85 | 73834 |
| 2025-01-16 | 22.31 | $22.31 | 12743 |
| 2025-01-15 | 22.48 | $21.96 | 9225 |
| 2025-01-14 | 22.75 | $21.54 | 26409 |
| 2025-01-13 | 23.16 | $21.57 | 19849 |
| 2025-01-10 | 23.64 | $21.67 | 31700 |
| 2025-01-08 | 24.19 | $22.90 | 40700 |
| 2025-01-07 | 24.57 | $23.81 | 24700 |
| 2025-01-06 | 24.82 | $24.83 | 117224 |
| 2025-01-03 | 24.90 | $24.80 | 37414 |
| 2025-01-02 | 25.01 | $25.20 | 3824 |
| 2024-12-31 | 25.05 | $25.54 | 20237 |
| 2024-12-30 | 25.03 | $25.25 | 133103 |
| 2024-12-27 | 25.07 | $23.91 | 9212 |
| 2024-12-26 | 25.41 | $24.09 | 13125 |
| 2024-12-24 | 25.77 | $24.35 | 9600 |
| 2024-12-23 | 26.13 | $24.54 | 35732 |
| 2024-12-20 | 26.52 | $25.58 | 27400 |
| 2024-12-19 | 26.75 | $24.65 | 37915 |
| 2024-12-18 | 27.21 | $24.07 | 33216 |
| 2024-12-17 | 27.87 | $26.96 | 27000 |
| 2024-12-16 | 28.03 | $26.33 | 36541 |
| 2024-12-13 | 28.34 | $27.17 | 7800 |
| 2024-12-12 | 28.52 | $27.26 | 49700 |
| 2024-12-11 | 28.71 | $27.84 | 8446 |
| 2024-12-10 | 28.80 | $27.77 | 53833 |
| 2024-12-09 | 28.91 | $28.66 | 17600 |
| 2024-12-06 | 28.85 | $29.25 | 13800 |
| 2024-12-05 | 28.65 | $28.44 | 19700 |
| 2024-12-04 | 28.59 | $28.26 | 13800 |
| 2024-12-03 | 28.54 | $28.34 | 10500 |
| 2024-12-02 | 28.47 | $28.12 | 14607 |
| 2024-11-29 | 28.42 | $28.22 | 5600 |
| 2024-11-27 | 28.34 | $28.00 | 21008 |
| 2024-11-26 | 28.28 | $27.80 | 21200 |
| 2024-11-25 | 28.26 | $28.00 | 41927 |
| 2024-11-22 | 28.18 | $27.38 | 32100 |
| 2024-11-21 | 28.21 | $27.95 | 29244 |
| 2024-11-20 | 28.11 | $27.09 | 10119 |
| 2024-11-19 | 28.18 | $27.23 | 18604 |
| 2024-11-18 | 28.22 | $27.23 | 83026 |
| 2024-11-15 | 28.26 | $27.30 | 13742 |
| 2024-11-14 | 28.27 | $27.72 | 112225 |
| 2024-11-13 | 28.20 | $28.25 | 1936 |
| 2024-11-12 | 27.99 | $28.00 | 18100 |
| 2024-11-11 | 27.79 | $28.80 | 28900 |
| 2024-11-08 | 27.38 | $29.55 | 21009 |
| 2024-11-07 | 26.73 | $27.79 | 10400 |
| 2024-11-06 | 26.35 | $27.98 | 5900 |
| 2024-11-05 | 25.85 | $26.11 | 21734 |
| 2024-11-04 | 25.66 | $25.89 | 7500 |
| 2024-11-01 | 25.49 | $25.25 | 1700 |
| 2024-10-31 | 25.41 | $25.38 | 6446 |
| 2024-10-30 | 25.28 | $24.66 | 7723 |
| 2024-10-29 | 25.28 | $25.62 | 11826 |
| 2024-10-28 | 25.08 | $25.43 | 716 |
| 2024-10-25 | 24.87 | $25.43 | 800 |
| 2024-10-24 | 24.62 | $25.54 | 69100 |
| 2024-10-23 | 24.30 | $24.92 | 17500 |
| 2024-10-22 | 24.06 | $26.28 | 5940 |
| 2024-10-21 | 23.48 | $24.52 | 3600 |
| 2024-10-18 | 23.18 | $24.29 | 2517 |
| 2024-10-17 | 22.88 | $24.00 | 4021 |
| 2024-10-16 | 22.59 | $23.85 | 18600 |
| 2024-10-15 | 22.27 | $22.50 | 2246 |
| 2024-10-14 | 22.19 | $22.73 | 10100 |
| 2024-10-11 | 22.05 | $22.03 | 7500 |
| 2024-10-10 | 22.03 | $22.65 | 11944 |
| 2024-10-09 | 21.88 | $21.98 | 8100 |
| 2024-10-08 | 21.84 | $21.90 | 3442 |
| 2024-10-07 | 21.81 | $21.80 | 3500 |
| 2024-10-04 | 21.80 | $22.04 | 2000 |
| 2024-10-03 | 21.73 | $21.65 | 1000 |
| 2024-10-02 | 21.74 | $22.12 | 5928 |
| 2024-10-01 | 21.64 | $21.65 | 500 |
| 2024-09-30 | 21.63 | $21.65 | 2143 |
| 2024-09-27 | 21.62 | $21.84 | 646 |
| 2024-09-26 | 21.56 | $21.39 | 6140 |
| 2024-09-25 | 21.59 | $21.01 | 2247 |
| 2024-09-24 | 21.71 | $20.88 | 13838 |
| 2024-09-23 | 21.87 | $21.34 | 11603 |
| 2024-09-20 | 21.95 | $21.56 | 40145 |
| 2024-09-19 | 22.01 | $22.13 | 6000 |
| 2024-09-18 | 21.95 | $21.83 | 8200 |
| 2024-09-17 | 21.94 | $22.25 | 7508 |
| 2024-09-16 | 21.84 | $21.66 | 5300 |
| 2024-09-13 | 21.85 | $21.92 | 4149 |
| 2024-09-12 | 21.80 | $22.35 | 3000 |
| 2024-09-11 | 21.65 | $22.00 | 5537 |
| 2024-09-10 | 21.55 | $21.21 | 4400 |
| 2024-09-09 | 21.60 | $21.98 | 2637 |
| 2024-09-06 | 21.49 | $21.11 | 4700 |
| 2024-09-05 | 21.55 | $21.38 | 1900 |
| 2024-09-04 | 21.57 | $21.48 | 1042 |
| 2024-09-03 | 21.56 | $21.37 | 1000 |
| 2024-08-30 | 21.57 | $21.75 | 312 |
| 2024-08-29 | 21.50 | $21.33 | 319 |
| 2024-08-28 | 21.50 | $20.91 | 445 |
| 2024-08-27 | 21.60 | $20.86 | 335 |
| 2024-08-26 | 21.72 | $20.68 | 2900 |
| 2024-08-23 | 21.89 | $21.56 | 6609 |
| 2024-08-22 | 21.90 | $21.93 | 600 |
| 2024-08-21 | 21.84 | $21.60 | 414 |
| 2024-08-20 | 21.83 | $21.61 | 2243 |
| 2024-08-19 | 21.81 | $21.61 | 3147 |
| 2024-08-16 | 21.79 | $21.66 | 1745 |
| 2024-08-15 | 21.75 | $21.62 | 600 |
| 2024-08-14 | 21.71 | $21.49 | 300 |
| 2024-08-13 | 21.68 | $21.49 | 300 |
| 2024-08-12 | 21.65 | $21.49 | 2324 |
| 2024-08-09 | 21.61 | $21.32 | 2000 |
| 2024-08-08 | 21.59 | $21.32 | 1840 |
| 2024-08-07 | 21.57 | $21.52 | 200 |
| 2024-08-06 | 21.50 | $21.98 | 1724 |
| 2024-08-05 | 21.31 | $21.06 | 300 |
| 2024-08-02 | 21.29 | $21.06 | 2005 |
| 2024-08-01 | 21.26 | $21.30 | 300 |
| 2024-07-31 | 21.16 | $21.30 | 3500 |
| 2024-07-30 | 21.05 | $21.55 | 300 |
| 2024-07-29 | 20.87 | $21.55 | 300 |
| 2024-07-26 | 20.65 | $21.55 | 1042 |
| 2024-07-25 | 20.39 | $21.50 | 3000 |
| 2024-07-24 | 20.10 | $20.50 | 300 |
| 2024-07-23 | 19.97 | $20.50 | 700 |
| 2024-07-22 | 19.82 | $20.37 | 300 |
| 2024-07-19 | 19.66 | $20.37 | 627 |
| 2024-07-18 | 19.49 | $20.25 | 400 |
| 2024-07-17 | 19.30 | $20.25 | 1403 |
| 2024-07-16 | 19.09 | $20.00 | 5515 |
| 2024-07-15 | 18.90 | $19.27 | 600 |
| 2024-07-12 | 18.83 | $19.44 | 604 |
| 2024-07-11 | 18.71 | $19.04 | 600 |
| 2024-07-10 | 18.66 | $18.78 | 900 |
| 2024-07-09 | 18.65 | $18.56 | 450 |
| 2024-07-08 | 18.70 | $18.56 | 200 |
| 2024-07-05 | 18.75 | $18.55 | 475 |
| 2024-07-03 | 18.81 | $18.55 | 500 |
| 2024-07-02 | 18.89 | $18.71 | 2400 |
| 2024-07-01 | 18.94 | $18.94 | 8800 |
| 2024-06-28 | 18.95 | $18.76 | 1700 |
| 2024-06-27 | 19.01 | $18.50 | 5615 |
| 2024-06-26 | 19.12 | $17.56 | 26207 |
| 2024-06-25 | 19.46 | $19.15 | 2113 |
| 2024-06-24 | 19.51 | $19.05 | 6000 |
| 2024-06-21 | 19.60 | $19.20 | 14303 |
| 2024-06-20 | 19.66 | $19.45 | 500 |
| 2024-06-18 | 19.68 | $19.45 | 2500 |
| 2024-06-17 | 19.70 | $19.64 | 1018 |
| 2024-06-14 | 19.69 | $19.75 | 2900 |
| 2024-06-13 | 19.65 | $19.74 | 441 |
| 2024-06-12 | 19.60 | $19.99 | 2119 |
| 2024-06-11 | 19.49 | $19.70 | 1805 |
| 2024-06-10 | 19.42 | $19.18 | 800 |
| 2024-06-07 | 19.45 | $19.70 | 600 |
| 2024-06-06 | 19.37 | $19.50 | 333 |
| 2024-06-05 | 19.32 | $19.25 | 510 |
| 2024-06-04 | 19.32 | $19.55 | 918 |
| 2024-06-03 | 19.25 | $20.00 | 4348 |
| 2024-05-31 | 19.07 | $19.44 | 925 |
| 2024-05-30 | 18.99 | $19.23 | 300 |
| 2024-05-29 | 18.93 | $19.17 | 2318 |
| 2024-05-28 | 18.87 | $19.12 | 2011 |
| 2024-05-24 | 18.82 | $19.07 | 925 |
| 2024-05-23 | 18.77 | $18.66 | 433 |
| 2024-05-22 | 18.80 | $19.07 | 606 |
| 2024-05-21 | 18.75 | $19.09 | 300 |
| 2024-05-20 | 18.68 | $19.09 | 1300 |
| 2024-05-17 | 18.61 | $18.77 | 5930 |
| 2024-05-16 | 18.59 | $18.76 | 527 |
| 2024-05-15 | 18.57 | $18.96 | 1700 |
| 2024-05-14 | 18.51 | $18.95 | 2500 |
| 2024-05-13 | 18.44 | $18.84 | 2529 |
| 2024-05-10 | 18.38 | $18.78 | 100 |
| 2024-05-09 | 18.33 | $18.78 | 3009 |
| 2024-05-08 | 18.27 | $18.92 | 800 |
| 2024-05-07 | 18.18 | $18.37 | 6500 |
| 2024-05-06 | 18.19 | $18.43 | 700 |
| 2024-05-03 | 18.19 | $18.49 | 4100 |
| 2024-05-02 | 18.18 | $18.52 | 300 |
| 2024-05-01 | 18.17 | $18.48 | 250 |
| 2024-04-30 | 18.16 | $18.48 | 2915 |
| 2024-04-29 | 18.16 | $18.51 | 500 |
| 2024-04-26 | 18.15 | $18.37 | 325 |
| 2024-04-25 | 18.18 | $18.37 | 1300 |
| 2024-04-24 | 18.21 | $18.40 | 1100 |
| 2024-04-23 | 18.25 | $18.45 | 1200 |
| 2024-04-22 | 18.29 | $18.40 | 1825 |
| 2024-04-19 | 18.34 | $18.40 | 18300 |
| 2024-04-18 | 18.41 | $18.54 | 3547 |
| 2024-04-17 | 18.47 | $18.54 | 1442 |
| 2024-04-16 | 18.54 | $18.64 | 1300 |
| 2024-04-15 | 18.60 | $18.66 | 1036 |
| 2024-04-12 | 18.68 | $18.63 | 3344 |
| 2024-04-11 | 18.77 | $18.66 | 1105 |
| 2024-04-10 | 18.88 | $18.75 | 2400 |
| 2024-04-09 | 18.99 | $18.81 | 519 |
| 2024-04-08 | 19.11 | $18.97 | 1300 |
| 2024-04-05 | 19.22 | $18.80 | 20922 |
| 2024-04-04 | 19.39 | $19.00 | 1400 |
| 2024-04-03 | 19.55 | $19.00 | 6800 |
| 2024-04-02 | 19.74 | $19.09 | 25300 |
| 2024-04-01 | 19.94 | $19.45 | 77312 |
| 2024-03-28 | 20.10 | $19.97 | 56209 |
| 2024-03-27 | 20.18 | $20.19 | 945 |
| 2024-03-26 | 20.23 | $19.75 | 5410 |
| 2024-03-25 | 20.38 | $19.83 | 400 |
| 2024-03-22 | 20.54 | $19.83 | 2500 |
| 2024-03-21 | 20.72 | $20.20 | 4400 |
| 2024-03-20 | 20.87 | $20.12 | 7800 |
| 2024-03-19 | 21.05 | $20.27 | 1200 |
| 2024-03-18 | 21.23 | $20.50 | 4642 |
| 2024-03-15 | 21.39 | $20.66 | 6900 |
| 2024-03-14 | 21.55 | $20.98 | 2300 |
| 2024-03-13 | 21.66 | $21.11 | 1700 |
| 2024-03-12 | 21.76 | $21.69 | 400 |
| 2024-03-11 | 21.75 | $21.69 | 1702 |
| 2024-03-08 | 21.75 | $21.72 | 1500 |
| 2024-03-07 | 21.73 | $21.54 | 1714 |
| 2024-03-06 | 21.75 | $21.49 | 1349 |
| 2024-03-05 | 21.78 | $21.50 | 2426 |
| 2024-03-04 | 21.81 | $21.59 | 2000 |
| 2024-03-01 | 21.83 | $21.85 | 350 |
| 2024-02-29 | 21.79 | $21.85 | 2000 |
| 2024-02-28 | 21.74 | $21.55 | 325 |
| 2024-02-27 | 21.75 | $21.55 | 700 |
| 2024-02-26 | 21.76 | $21.60 | 1625 |
| 2024-02-23 | 21.76 | $21.50 | 4800 |
| 2024-02-22 | 21.78 | $21.50 | 1300 |
| 2024-02-21 | 21.80 | $21.49 | 4814 |
| 2024-02-20 | 21.82 | $21.34 | 1025 |
| 2024-02-16 | 21.88 | $21.70 | 1400 |
| 2024-02-15 | 21.86 | $21.38 | 312 |
| 2024-02-14 | 21.91 | $21.38 | 1900 |
| 2024-02-13 | 21.96 | $21.05 | 4100 |
| 2024-02-12 | 22.09 | $21.00 | 51600 |
| 2024-02-09 | 22.24 | $21.76 | 700 |
| 2024-02-08 | 22.25 | $21.60 | 1751 |
| 2024-02-07 | 22.30 | $21.78 | 4601 |
| 2024-02-06 | 22.31 | $21.79 | 504 |
| 2024-02-05 | 22.31 | $21.79 | 306 |
| 2024-02-02 | 22.31 | $21.79 | 36200 |
| 2024-02-01 | 22.30 | $21.70 | 600 |
| 2024-01-31 | 22.30 | $21.79 | 1200 |
| 2024-01-30 | 22.28 | $21.93 | 300 |
| 2024-01-29 | 22.22 | $21.93 | 1106 |
| 2024-01-26 | 22.14 | $21.95 | 2505 |
| 2024-01-25 | 22.04 | $21.81 | 3548 |
| 2024-01-24 | 21.95 | $21.80 | 1000 |
| 2024-01-23 | 21.83 | $21.70 | 300 |
| 2024-01-22 | 21.71 | $21.70 | 1323 |
| 2024-01-19 | 21.56 | $21.90 | 300 |
| 2024-01-18 | 21.34 | $21.90 | 2729 |
| 2024-01-17 | 21.07 | $21.50 | 1443 |
| 2024-01-16 | 20.84 | $20.89 | 1600 |
| 2024-01-12 | 20.70 | $20.80 | 2300 |
| 2024-01-11 | 20.54 | $20.32 | 2400 |
| 2024-01-10 | 20.45 | $20.40 | 700 |
| 2024-01-09 | 20.32 | $20.40 | 1406 |
| 2024-01-08 | 20.17 | $20.40 | 2641 |
| 2024-01-05 | 19.99 | $20.50 | 4539 |
| 2024-01-04 | 19.74 | $20.01 | 1600 |
| 2024-01-03 | 19.56 | $20.32 | 944 |
| 2024-01-02 | 19.28 | $19.70 | 6900 |
| 2023-12-29 | 19.07 | $19.50 | 2404 |
| 2023-12-28 | 18.87 | $19.40 | 4803 |
| 2023-12-27 | 18.65 | $19.39 | 3234 |
| 2023-12-26 | 18.39 | $19.22 | 900 |
| 2023-12-22 | 18.12 | $19.22 | 5700 |
| 2023-12-21 | 17.81 | $19.16 | 7324 |
| 2023-12-20 | 17.45 | $18.44 | 7118 |
| 2023-12-19 | 17.19 | $17.52 | 3800 |
| 2023-12-18 | 17.07 | $17.65 | 2300 |
| 2023-12-15 | 16.91 | $17.85 | 23000 |
| 2023-12-14 | 16.67 | $16.93 | 4033 |
| 2023-12-13 | 16.59 | $16.28 | 14532 |
| 2023-12-12 | 16.63 | $16.46 | 3300 |
| 2023-12-11 | 16.65 | $16.50 | 2846 |
| 2023-12-08 | 16.65 | $16.67 | 3100 |
| 2023-12-07 | 16.62 | $16.80 | 541 |
| 2023-12-06 | 16.55 | $16.77 | 19200 |
| 2023-12-05 | 16.47 | $16.63 | 1100 |
| 2023-12-04 | 16.42 | $16.63 | 2612 |
| 2023-12-01 | 16.35 | $17.00 | 1408 |
| 2023-11-30 | 16.19 | $16.00 | 100 |
| 2023-11-29 | 16.22 | $16.00 | 5839 |
| 2023-11-28 | 16.25 | $16.07 | 1513 |
| 2023-11-27 | 16.27 | $16.05 | 2936 |
| 2023-11-24 | 16.30 | $16.49 | 3300 |
| 2023-11-22 | 16.24 | $16.50 | 1309 |
| 2023-11-21 | 16.16 | $16.25 | 1933 |
| 2023-11-20 | 16.13 | $16.32 | 2600 |
| 2023-11-17 | 16.07 | $16.50 | 2000 |
| 2023-11-16 | 15.96 | $16.50 | 5648 |
| 2023-11-15 | 15.84 | $16.50 | 1208 |
| 2023-11-14 | 15.70 | $16.50 | 2100 |
| 2023-11-13 | 15.53 | $16.16 | 2100 |
| 2023-11-10 | 15.42 | $16.15 | 100 |
| 2023-11-09 | 15.28 | $16.15 | 1816 |
| 2023-11-08 | 15.13 | $16.00 | 2200 |
| 2023-11-07 | 14.98 | $15.19 | 2635 |
| 2023-11-06 | 14.98 | $15.12 | 1000 |
| 2023-11-03 | 15.00 | $15.61 | 2800 |
| 2023-11-02 | 14.93 | $15.23 | 2924 |
| 2023-11-01 | 14.92 | $14.78 | 1325 |
| 2023-10-31 | 15.01 | $15.00 | 919 |
| 2023-10-30 | 15.08 | $15.00 | 2700 |
| 2023-10-27 | 15.15 | $15.40 | 1200 |
| 2023-10-26 | 15.16 | $15.00 | 300 |
| 2023-10-25 | 15.25 | $15.40 | 1500 |
| 2023-10-24 | 15.28 | $15.36 | 100 |
| 2023-10-23 | 15.33 | $15.36 | 100 |
| 2023-10-20 | 15.38 | $15.36 | 100 |
| 2023-10-19 | 15.45 | $15.36 | 700 |
| 2023-10-18 | 15.53 | $15.95 | 100 |
| 2023-10-17 | 15.50 | $15.95 | 6200 |
| 2023-10-16 | 15.48 | $15.14 | 1818 |
| 2023-10-13 | 15.62 | $15.50 | 1500 |
| 2023-10-12 | 15.71 | $15.68 | 2303 |
| 2023-10-11 | 15.78 | $15.68 | 1200 |
| 2023-10-10 | 15.87 | $15.99 | 3200 |
| 2023-10-09 | 15.90 | $15.83 | 408 |
| 2023-10-06 | 15.99 | $15.83 | 800 |
| 2023-10-05 | 16.08 | $15.75 | 1800 |
| 2023-10-04 | 16.22 | $15.60 | 8700 |
| 2023-10-03 | 16.41 | $15.55 | 9104 |
| 2023-10-02 | 16.64 | $16.73 | 5138 |
| 2023-09-29 | 16.66 | $16.75 | 1000 |
| 2023-09-28 | 16.69 | $16.75 | 506 |
| 2023-09-27 | 16.72 | $16.75 | 6331 |
| 2023-09-26 | 16.76 | $16.75 | 1527 |
| 2023-09-25 | 16.81 | $16.83 | 322 |
| 2023-09-22 | 16.85 | $16.96 | 1148 |
| 2023-09-21 | 16.88 | $16.55 | 3400 |
| 2023-09-20 | 16.99 | $16.59 | 13400 |
| 2023-09-19 | 17.12 | $16.10 | 33709 |
| 2023-09-18 | 17.38 | $16.53 | 28521 |
| 2023-09-15 | 17.58 | $16.28 | 34501 |
| 2023-09-14 | 17.87 | $16.92 | 33240 |
| 2023-09-13 | 18.08 | $16.92 | 30523 |
| 2023-09-12 | 18.32 | $18.01 | 2645 |
| 2023-09-11 | 18.36 | $18.09 | 1100 |
| 2023-09-08 | 18.40 | $18.00 | 1238 |
| 2023-09-07 | 18.45 | $18.36 | 6200 |
| 2023-09-06 | 18.44 | $18.06 | 3547 |
| 2023-09-05 | 18.49 | $18.05 | 1600 |
| 2023-09-01 | 18.55 | $18.23 | 600 |
| 2023-08-31 | 18.58 | $18.34 | 2600 |
| 2023-08-30 | 18.58 | $18.36 | 100 |
| 2023-08-29 | 18.59 | $18.36 | 400 |
| 2023-08-28 | 18.58 | $18.48 | 150 |
| 2023-08-25 | 18.55 | $18.48 | 175 |
| 2023-08-24 | 18.52 | $18.48 | 600 |
| 2023-08-23 | 18.47 | $18.10 | 1826 |
| 2023-08-22 | 18.50 | $18.10 | 8434 |
| 2023-08-21 | 18.52 | $18.14 | 6600 |
| 2023-08-18 | 18.54 | $19.03 | 2100 |
| 2023-08-17 | 18.37 | $18.03 | 5500 |
| 2023-08-16 | 18.38 | $18.05 | 10319 |
| 2023-08-15 | 18.38 | $18.20 | 200 |
| 2023-08-14 | 18.35 | $18.80 | 300 |
| 2023-08-11 | 18.19 | $18.05 | 200 |
| 2023-08-10 | 18.15 | $18.05 | 19500 |
| 2023-08-09 | 18.11 | $18.00 | 4449 |
| 2023-08-08 | 18.06 | $17.95 | 600 |
| 2023-08-07 | 18.02 | $17.96 | 2300 |
| 2023-08-04 | 17.96 | $17.83 | 200 |
| 2023-08-03 | 17.91 | $17.83 | 404 |
| 2023-08-02 | 17.86 | $18.00 | 9241 |
| 2023-08-01 | 17.75 | $17.70 | 1400 |
| 2023-07-31 | 17.69 | $18.04 | 700 |
| 2023-07-28 | 17.55 | $17.80 | 420 |
| 2023-07-27 | 17.42 | $17.96 | 1400 |
| 2023-07-26 | 17.24 | $17.80 | 2700 |
| 2023-07-25 | 17.07 | $17.25 | 802 |
| 2023-07-24 | 16.98 | $17.53 | 350 |
| 2023-07-21 | 16.81 | $17.53 | 7300 |
| 2023-07-20 | 16.61 | $17.53 | 2100 |
| 2023-07-19 | 16.38 | $16.70 | 1800 |
| 2023-07-18 | 16.28 | $17.46 | 1705 |
| 2023-07-17 | 16.01 | $16.90 | 1000 |
| 2023-07-14 | 15.81 | $16.35 | 712 |
| 2023-07-13 | 15.70 | $16.25 | 500 |
| 2023-07-12 | 15.59 | $16.25 | 11239 |
| 2023-07-11 | 15.46 | $15.52 | 2000 |
| 2023-07-10 | 15.46 | $15.53 | 1221 |
| 2023-07-07 | 15.47 | $15.93 | 218 |
| 2023-07-06 | 15.39 | $15.71 | 51510 |
| 2023-07-05 | 15.35 | $15.50 | 9200 |
| 2023-07-03 | 15.35 | $15.00 | 300 |
| 2023-06-30 | 15.45 | $15.00 | 6622 |
| 2023-06-29 | 15.57 | $15.52 | 4315 |
| 2023-06-28 | 15.60 | $15.30 | 1900 |
| 2023-06-27 | 15.69 | $15.93 | 1434 |
| 2023-06-26 | 15.65 | $16.17 | 243 |
| 2023-06-23 | 15.57 | $15.49 | 6300 |
| 2023-06-22 | 15.61 | $15.41 | 3938 |
| 2023-06-21 | 15.67 | $15.70 | 4800 |
| 2023-06-20 | 15.69 | $16.12 | 1915 |
| 2023-06-16 | 15.62 | $16.54 | 6200 |
| 2023-06-15 | 15.46 | $15.55 | 700 |
| 2023-06-14 | 15.48 | $15.55 | 2839 |
| 2023-06-13 | 15.50 | $15.50 | 2919 |
| 2023-06-12 | 15.54 | $16.14 | 500 |
| 2023-06-09 | 15.45 | $16.14 | 3600 |
| 2023-06-08 | 15.35 | $15.50 | 500 |
| 2023-06-07 | 15.38 | $15.50 | 8531 |
| 2023-06-06 | 15.41 | $15.76 | 5008 |
| 2023-06-05 | 15.39 | $15.59 | 500 |
| 2023-06-02 | 15.41 | $15.59 | 300 |
| 2023-06-01 | 15.43 | $15.59 | 616 |
| 2023-05-31 | 15.47 | $16.14 | 731 |
| 2023-05-30 | 15.39 | $15.66 | 100 |
| 2023-05-26 | 15.41 | $15.66 | 200 |
| 2023-05-25 | 15.44 | $15.66 | 200 |
| 2023-05-24 | 15.47 | $15.75 | 300 |
| 2023-05-23 | 15.49 | $15.75 | 705 |
| 2023-05-22 | 15.52 | $15.99 | 200 |
| 2023-05-19 | 15.51 | $15.99 | 100 |
| 2023-05-18 | 15.51 | $15.99 | 349 |
| 2023-05-17 | 15.50 | $15.50 | 9424 |
| 2023-05-16 | 15.61 | $16.15 | 600 |
| 2023-05-15 | 15.60 | $16.02 | 724 |
| 2023-05-12 | 15.62 | $16.00 | 300 |
| 2023-05-11 | 15.66 | $16.00 | 300 |
| 2023-05-10 | 15.71 | $16.00 | 6600 |
| 2023-05-09 | 15.77 | $15.57 | 1100 |
| 2023-05-08 | 15.93 | $15.96 | 1800 |
| 2023-05-05 | 16.05 | $15.95 | 1426 |
| 2023-05-04 | 16.20 | $15.97 | 3100 |
| 2023-05-03 | 16.37 | $16.06 | 2200 |
| 2023-05-02 | 16.56 | $16.35 | 928 |
| 2023-05-01 | 16.72 | $16.63 | 727 |
| 2023-04-28 | 16.85 | $16.94 | 729 |
| 2023-04-27 | 16.94 | $16.90 | 3100 |
| 2023-04-26 | 17.07 | $16.90 | 300 |
| 2023-04-25 | 17.22 | $16.90 | 1208 |
| 2023-04-24 | 17.40 | $17.10 | 2500 |
| 2023-04-21 | 17.57 | $16.54 | 1100 |
| 2023-04-20 | 17.89 | $17.00 | 3422 |
| 2023-04-19 | 18.17 | $17.25 | 4633 |
| 2023-04-18 | 18.45 | $17.21 | 6700 |
| 2023-04-17 | 18.79 | $18.42 | 1300 |
| 2023-04-14 | 18.93 | $18.64 | 1400 |
| 2023-04-13 | 19.04 | $18.61 | 1308 |
| 2023-04-12 | 19.19 | $18.75 | 1700 |
| 2023-04-11 | 19.33 | $19.00 | 909 |
| 2023-04-10 | 19.44 | $19.16 | 600 |
| 2023-04-06 | 19.54 | $19.50 | 706 |
| 2023-04-05 | 19.59 | $19.50 | 300 |
| 2023-04-04 | 19.64 | $19.50 | 900 |
| 2023-04-03 | 19.71 | $19.50 | 300 |
| 2023-03-31 | 19.79 | $19.50 | 1146 |
| 2023-03-30 | 19.88 | $19.68 | 300 |
| 2023-03-29 | 19.95 | $19.72 | 900 |
| 2023-03-28 | 20.02 | $20.08 | 1942 |
| 2023-03-27 | 20.03 | $19.91 | 300 |
| 2023-03-24 | 20.08 | $19.91 | 1900 |
| 2023-03-23 | 20.14 | $19.79 | 1200 |
| 2023-03-22 | 20.24 | $20.61 | 1000 |
| 2023-03-21 | 20.17 | $21.12 | 1403 |
| 2023-03-20 | 20.00 | $20.00 | 2017 |
| 2023-03-17 | 20.03 | $20.94 | 8416 |
| 2023-03-16 | 19.87 | $19.74 | 3700 |
| 2023-03-15 | 19.94 | $19.26 | 3624 |
| 2023-03-14 | 20.12 | $19.37 | 2730 |
| 2023-03-13 | 20.31 | $19.94 | 609 |
| 2023-03-10 | 20.42 | $20.12 | 22600 |
| 2023-03-09 | 20.50 | $20.19 | 6600 |
| 2023-03-08 | 20.58 | $20.61 | 1119 |
| 2023-03-07 | 20.59 | $20.39 | 13712 |
| 2023-03-06 | 20.64 | $20.49 | 5916 |
| 2023-03-03 | 20.69 | $20.58 | 3600 |
| 2023-03-02 | 20.72 | $20.79 | 400 |
| 2023-03-01 | 20.72 | $20.69 | 24302 |
| 2023-02-28 | 20.73 | $20.98 | 9300 |
| 2023-02-27 | 20.69 | $20.86 | 700 |
| 2023-02-24 | 20.67 | $20.82 | 1449 |
| 2023-02-23 | 20.65 | $20.79 | 350 |
| 2023-02-22 | 20.64 | $20.79 | 9100 |
| 2023-02-21 | 20.62 | $20.75 | 2400 |
| 2023-02-17 | 20.61 | $20.80 | 826 |
| 2023-02-16 | 20.59 | $20.81 | 600 |
| 2023-02-15 | 20.57 | $20.80 | 1500 |
| 2023-02-14 | 20.55 | $20.75 | 400 |
| 2023-02-13 | 20.53 | $20.75 | 12900 |
| 2023-02-10 | 20.52 | $20.84 | 935 |
| 2023-02-09 | 20.48 | $20.89 | 634 |
| 2023-02-08 | 20.43 | $20.90 | 14914 |
| 2023-02-07 | 20.37 | $20.69 | 332 |
| 2023-02-06 | 20.35 | $20.70 | 1000 |
| 2023-02-03 | 20.33 | $20.86 | 1000 |
| 2023-02-02 | 20.27 | $20.45 | 300 |
| 2023-02-01 | 20.29 | $20.45 | 1000 |
| 2023-01-31 | 20.32 | $20.42 | 700 |
| 2023-01-30 | 20.36 | $20.50 | 200 |
| 2023-01-27 | 20.39 | $20.50 | 804 |
| 2023-01-26 | 20.43 | $20.12 | 1135 |
| 2023-01-25 | 20.57 | $20.11 | 2310 |
| 2023-01-24 | 20.72 | $20.25 | 10800 |
| 2023-01-23 | 20.88 | $20.30 | 1811 |
| 2023-01-20 | 21.06 | $21.10 | 3038 |
| 2023-01-19 | 21.10 | $21.40 | 150 |
| 2023-01-18 | 21.08 | $21.40 | 400 |
| 2023-01-17 | 21.06 | $21.25 | 125 |
| 2023-01-13 | 21.08 | $21.25 | 1024 |
| 2023-01-12 | 21.10 | $21.26 | 2622 |
| 2023-01-11 | 21.12 | $21.13 | 447 |
| 2023-01-10 | 21.18 | $21.30 | 1016 |
| 2023-01-09 | 21.21 | $21.60 | 4000 |
| 2023-01-06 | 21.19 | $21.37 | 112 |
| 2023-01-05 | 21.22 | $21.37 | 3019 |
| 2023-01-04 | 21.25 | $21.02 | 2500 |
| 2023-01-03 | 21.37 | $21.00 | 1800 |
| 2022-12-30 | 21.52 | $21.18 | 3200 |
| 2022-12-29 | 21.65 | $20.75 | 2947 |
| 2022-12-28 | 21.90 | $20.75 | 1400 |
| 2022-12-27 | 22.19 | $21.17 | 3202 |
| 2022-12-23 | 22.44 | $21.37 | 1819 |
| 2022-12-22 | 22.69 | $21.80 | 7200 |
| 2022-12-21 | 22.89 | $22.60 | 1417 |
| 2022-12-20 | 22.95 | $22.78 | 418 |
| 2022-12-19 | 22.99 | $22.45 | 2140 |
| 2022-12-16 | 23.10 | $22.07 | 14308 |
| 2022-12-15 | 23.31 | $23.05 | 7914 |
| 2022-12-14 | 23.34 | $23.23 | 3123 |
| 2022-12-13 | 23.34 | $23.24 | 4832 |
| 2022-12-12 | 23.34 | $22.53 | 3320 |
| 2022-12-09 | 23.49 | $23.34 | 2621 |
| 2022-12-08 | 23.48 | $23.02 | 3300 |
| 2022-12-07 | 23.55 | $23.44 | 2734 |
| 2022-12-06 | 23.53 | $23.25 | 4929 |
| 2022-12-05 | 23.55 | $23.48 | 5300 |
| 2022-12-02 | 23.51 | $23.65 | 7344 |
| 2022-12-01 | 23.44 | $23.20 | 800 |
| 2022-11-30 | 23.45 | $23.26 | 200 |
| 2022-11-29 | 23.44 | $23.20 | 715 |
| 2022-11-28 | 23.44 | $23.02 | 2100 |
| 2022-11-25 | 23.48 | $23.50 | 749 |
| 2022-11-23 | 23.42 | $23.02 | 500 |
| 2022-11-22 | 23.45 | $23.01 | 2136 |
| 2022-11-21 | 23.48 | $23.20 | 600 |
| 2022-11-18 | 23.48 | $23.01 | 100 |
| 2022-11-17 | 23.51 | $23.01 | 2300 |
| 2022-11-16 | 23.54 | $23.33 | 2328 |
| 2022-11-15 | 23.51 | $23.41 | 2017 |
| 2022-11-14 | 23.45 | $23.62 | 2500 |
| 2022-11-11 | 23.33 | $23.60 | 10200 |
| 2022-11-10 | 23.19 | $23.50 | 2200 |
| 2022-11-09 | 23.05 | $23.63 | 10301 |
| 2022-11-08 | 22.85 | $23.87 | 1819 |
| 2022-11-07 | 22.57 | $23.09 | 417 |
| 2022-11-04 | 22.41 | $21.61 | 2000 |
| 2022-11-03 | 22.52 | $23.38 | 3800 |
| 2022-11-02 | 22.28 | $22.69 | 6000 |
| 2022-11-01 | 22.15 | $22.49 | 1042 |
| 2022-10-31 | 22.03 | $22.20 | 1249 |
| 2022-10-28 | 21.96 | $22.14 | 432 |
| 2022-10-27 | 21.88 | $22.24 | 2638 |
| 2022-10-26 | 21.76 | $22.26 | 1900 |
| 2022-10-25 | 21.62 | $22.61 | 7204 |
| 2022-10-24 | 21.39 | $22.77 | 6100 |
| 2022-10-21 | 21.08 | $21.56 | 226 |
| 2022-10-20 | 20.98 | $21.48 | 5812 |
| 2022-10-19 | 20.88 | $21.00 | 3618 |
| 2022-10-18 | 20.86 | $20.75 | 12800 |
| 2022-10-17 | 20.89 | $20.63 | 4600 |
| 2022-10-14 | 20.96 | $20.82 | 1044 |
| 2022-10-13 | 20.99 | $20.65 | 24400 |
| 2022-10-12 | 21.07 | $20.65 | 3200 |
| 2022-10-11 | 21.16 | $20.80 | 1700 |
| 2022-10-10 | 21.23 | $21.00 | 5300 |
| 2022-10-07 | 21.27 | $21.10 | 23327 |
| 2022-10-06 | 21.29 | $21.47 | 800 |
| 2022-10-05 | 21.24 | $21.47 | 700 |
| 2022-10-04 | 21.19 | $21.80 | 8130 |
| 2022-10-03 | 21.05 | $22.00 | 3300 |
| 2022-09-30 | 20.85 | $20.62 | 7511 |
| 2022-09-29 | 20.91 | $20.53 | 500 |
| 2022-09-28 | 20.99 | $20.79 | 5300 |
| 2022-09-27 | 21.04 | $20.70 | 15624 |
| 2022-09-26 | 21.11 | $20.55 | 15337 |
| 2022-09-23 | 21.23 | $20.64 | 2800 |
| 2022-09-22 | 21.34 | $20.95 | 3606 |
| 2022-09-21 | 21.41 | $21.44 | 6825 |
| 2022-09-20 | 21.38 | $21.69 | 1200 |
| 2022-09-19 | 21.30 | $21.69 | 1900 |
| 2022-09-16 | 21.20 | $21.98 | 43525 |
| 2022-09-15 | 21.02 | $20.93 | 4000 |
| 2022-09-14 | 21.04 | $20.65 | 3400 |
| 2022-09-13 | 21.12 | $21.00 | 2700 |
| 2022-09-12 | 21.13 | $20.80 | 1241 |
| 2022-09-09 | 21.19 | $21.00 | 5615 |
| 2022-09-08 | 21.22 | $21.02 | 9244 |
| 2022-09-07 | 21.25 | $21.20 | 1500 |
| 2022-09-06 | 21.24 | $21.20 | 9636 |
| 2022-09-02 | 21.23 | $21.26 | 303 |
| 2022-09-01 | 21.21 | $21.00 | 3309 |
| 2022-08-31 | 21.23 | $21.10 | 4200 |
| 2022-08-30 | 21.24 | $21.23 | 1840 |
| 2022-08-29 | 21.22 | $21.11 | 3317 |
| 2022-08-26 | 21.22 | $21.47 | 6200 |
| 2022-08-25 | 21.14 | $21.31 | 1250 |
| 2022-08-24 | 21.09 | $21.31 | 300 |
| 2022-08-23 | 21.02 | $21.58 | 442 |
| 2022-08-22 | 20.89 | $21.00 | 1125 |
| 2022-08-19 | 20.85 | $21.00 | 1062 |
| 2022-08-18 | 20.81 | $21.00 | 5507 |
| 2022-08-17 | 20.76 | $21.05 | 1625 |
| 2022-08-16 | 20.70 | $21.17 | 3200 |
| 2022-08-15 | 20.60 | $20.65 | 1031 |
| 2022-08-12 | 20.59 | $20.65 | 4914 |
| 2022-08-11 | 20.58 | $20.59 | 2730 |
| 2022-08-10 | 20.58 | $20.65 | 5200 |
| 2022-08-09 | 20.57 | $20.62 | 910 |
| 2022-08-08 | 20.57 | $20.65 | 1015 |
| 2022-08-05 | 20.56 | $20.65 | 1700 |
| 2022-08-04 | 20.54 | $20.65 | 1123 |
| 2022-08-03 | 20.53 | $20.55 | 1500 |
| 2022-08-02 | 20.53 | $20.41 | 300 |
| 2022-08-01 | 20.57 | $20.65 | 1000 |
| 2022-07-29 | 20.56 | $20.65 | 2240 |
| 2022-07-28 | 20.55 | $20.62 | 1000 |
| 2022-07-27 | 20.54 | $20.62 | 650 |
| 2022-07-26 | 20.54 | $20.62 | 800 |
| 2022-07-25 | 20.53 | $20.65 | 3213 |
| 2022-07-22 | 20.52 | $20.45 | 475 |
| 2022-07-21 | 20.55 | $20.45 | 1632 |
| 2022-07-20 | 20.58 | $20.58 | 300 |
| 2022-07-19 | 20.59 | $20.58 | 2800 |
| 2022-07-18 | 20.61 | $20.65 | 503 |
| 2022-07-15 | 20.61 | $20.55 | 1919 |
| 2022-07-14 | 20.64 | $20.52 | 637 |
| 2022-07-13 | 20.67 | $20.55 | 500 |
| 2022-07-12 | 20.71 | $20.60 | 300 |
| 2022-07-11 | 20.74 | $20.60 | 1100 |
| 2022-07-08 | 20.78 | $20.56 | 419 |
| 2022-07-07 | 20.83 | $20.60 | 217 |
| 2022-07-06 | 20.88 | $20.55 | 3312 |
| 2022-07-05 | 20.95 | $20.70 | 26100 |
| 2022-07-01 | 21.00 | $21.00 | 3409 |
| 2022-06-30 | 21.00 | $21.00 | 516 |
| 2022-06-29 | 20.99 | $21.17 | 300 |
| 2022-06-28 | 20.95 | $21.17 | 10246 |
| 2022-06-27 | 20.90 | $21.00 | 300 |
| 2022-06-24 | 20.88 | $21.00 | 300 |
| 2022-06-23 | 20.85 | $21.00 | 1400 |
| 2022-06-22 | 20.82 | $21.00 | 434 |
| 2022-06-21 | 20.79 | $20.93 | 341 |
| 2022-06-17 | 20.76 | $20.90 | 917 |
| 2022-06-16 | 20.74 | $20.86 | 300 |
| 2022-06-15 | 20.72 | $20.86 | 514 |
| 2022-06-14 | 20.70 | $20.76 | 1324 |
| 2022-06-13 | 20.70 | $20.71 | 200 |
| 2022-06-10 | 20.71 | $20.71 | 500 |
| 2022-06-09 | 20.72 | $20.71 | 400 |
| 2022-06-08 | 20.74 | $20.82 | 150 |
| 2022-06-07 | 20.74 | $20.82 | 900 |
| 2022-06-06 | 20.73 | $20.80 | 25900 |
| 2022-06-03 | 20.73 | $21.00 | 125 |
| 2022-06-02 | 20.69 | $21.00 | 4000 |
| 2022-06-01 | 20.64 | $20.52 | 1100 |
| 2022-05-31 | 20.69 | $21.24 | 644 |
| 2022-05-27 | 20.59 | $21.00 | 3500 |
| 2022-05-26 | 20.53 | $21.08 | 8614 |
| 2022-05-25 | 20.44 | $20.48 | 1000 |
| 2022-05-24 | 20.47 | $20.45 | 307 |
| 2022-05-23 | 20.51 | $20.44 | 2304 |
| 2022-05-20 | 20.57 | $20.35 | 2324 |
| 2022-05-19 | 20.65 | $20.46 | 3200 |
| 2022-05-18 | 20.72 | $20.85 | 7703 |
| 2022-05-17 | 20.73 | $20.81 | 1227 |
| 2022-05-16 | 20.74 | $20.70 | 1900 |
| 2022-05-13 | 20.78 | $20.60 | 1700 |
| 2022-05-12 | 20.86 | $20.69 | 4819 |
| 2022-05-11 | 20.92 | $20.55 | 3300 |
| 2022-05-10 | 21.03 | $20.63 | 2200 |
| 2022-05-09 | 21.14 | $20.75 | 1012 |
| 2022-05-06 | 21.24 | $21.60 | 1700 |
| 2022-05-05 | 21.18 | $21.90 | 3930 |
| 2022-05-04 | 21.05 | $21.18 | 5200 |
| 2022-05-03 | 21.06 | $20.59 | 300 |
| 2022-05-02 | 21.19 | $20.94 | 1400 |
| 2022-04-29 | 21.26 | $21.12 | 13500 |
| 2022-04-28 | 21.31 | $20.86 | 500 |
| 2022-04-27 | 21.43 | $20.75 | 100 |
| 2022-04-26 | 21.59 | $20.75 | 9500 |
| 2022-04-25 | 21.77 | $21.00 | 7300 |
| 2022-04-22 | 21.94 | $21.83 | 700 |
| 2022-04-21 | 21.95 | $21.50 | 1242 |
| 2022-04-20 | 22.03 | $22.10 | 100 |
| 2022-04-19 | 22.00 | $22.10 | 500 |
| 2022-04-18 | 21.96 | $22.08 | 200 |
| 2022-04-14 | 21.93 | $21.60 | 1137 |
| 2022-04-13 | 21.98 | $21.00 | 4100 |
| 2022-04-12 | 22.17 | $21.64 | 2600 |
| 2022-04-11 | 22.26 | $22.10 | 4000 |
| 2022-04-08 | 22.26 | $22.05 | 3243 |
| 2022-04-07 | 22.26 | $22.00 | 906 |
| 2022-04-06 | 22.28 | $22.25 | 16800 |
| 2022-04-05 | 22.25 | $22.30 | 4600 |
| 2022-04-04 | 22.20 | $22.38 | 32419 |
| 2022-04-01 | 22.12 | $22.32 | 2643 |
| 2022-03-31 | 22.04 | $22.30 | 4600 |
| 2022-03-30 | 21.95 | $22.13 | 30439 |
| 2022-03-29 | 21.88 | $21.57 | 500 |
| 2022-03-28 | 21.91 | $21.75 | 338 |
| 2022-03-25 | 21.91 | $22.36 | 100 |
| 2022-03-24 | 21.78 | $22.36 | 100 |
| 2022-03-23 | 21.63 | $22.36 | 2118 |
| 2022-03-22 | 21.45 | $22.20 | 300 |
| 2022-03-21 | 21.27 | $22.25 | 3900 |
| 2022-03-18 | 21.06 | $22.56 | 14000 |
| 2022-03-17 | 20.75 | $20.61 | 300 |
| 2022-03-16 | 20.79 | $20.62 | 637 |
| 2022-03-15 | 20.85 | $20.57 | 2500 |
| 2022-03-14 | 20.92 | $20.62 | 3730 |
| 2022-03-11 | 21.00 | $20.35 | 3900 |
| 2022-03-10 | 21.15 | $21.12 | 146 |
| 2022-03-09 | 21.15 | $20.50 | 148 |
| 2022-03-08 | 21.29 | $20.21 | 10400 |
| 2022-03-07 | 21.52 | $21.00 | 1416 |
| 2022-03-04 | 21.61 | $21.20 | 401 |
| 2022-03-03 | 21.67 | $21.44 | 100 |
| 2022-03-02 | 21.69 | $21.44 | 827 |
| 2022-03-01 | 21.71 | $21.20 | 500 |
| 2022-02-28 | 21.79 | $21.54 | 800 |
| 2022-02-25 | 21.80 | $21.54 | 300 |
| 2022-02-24 | 21.82 | $21.58 | 100 |
| 2022-02-23 | 21.82 | $21.58 | 2236 |
| 2022-02-22 | 21.83 | $22.25 | 100 |
| 2022-02-18 | 21.69 | $22.25 | 1400 |
| 2022-02-17 | 21.52 | $21.72 | 100 |
| 2022-02-16 | 21.44 | $21.72 | 100 |
| 2022-02-15 | 21.35 | $21.72 | 3100 |
| 2022-02-14 | 21.24 | $21.20 | 5431 |
| 2022-02-11 | 21.22 | $21.39 | — |
| 2022-02-10 | 21.15 | $21.39 | 100 |
| 2022-02-09 | 21.08 | $21.39 | 1039 |
| 2022-02-08 | 20.98 | $21.49 | 1939 |
| 2022-02-07 | 20.86 | $21.31 | 315 |
| 2022-02-04 | 20.74 | $21.20 | 1543 |
| 2022-02-03 | 20.64 | $21.47 | 1300 |
| 2022-02-02 | 20.46 | $21.61 | 6100 |
| 2022-02-01 | 20.22 | $20.95 | 3024 |
| 2022-01-31 | 20.08 | $20.51 | 1625 |
| 2022-01-28 | 20.01 | $20.00 | 818 |
| 2022-01-27 | 20.04 | $19.82 | 1142 |
| 2022-01-26 | 20.12 | $19.82 | 2400 |
| 2022-01-25 | 20.21 | $19.85 | 800 |
| 2022-01-24 | 20.31 | $20.20 | 3905 |
| 2022-01-21 | 20.35 | $20.20 | 3100 |
| 2022-01-20 | 20.40 | $19.96 | 100 |
| 2022-01-19 | 20.51 | $19.96 | 4400 |
| 2022-01-18 | 20.63 | $20.50 | 100 |
| 2022-01-14 | 20.66 | $20.50 | 4107 |
| 2022-01-13 | 20.70 | $20.52 | 2200 |
| 2022-01-12 | 20.74 | $20.76 | 6448 |
| 2022-01-11 | 20.74 | $20.60 | 4200 |
| 2022-01-10 | 20.77 | $20.70 | 900 |
| 2022-01-07 | 20.78 | $20.70 | 100 |
| 2022-01-06 | 20.80 | $20.70 | 3040 |
| 2022-01-05 | 20.82 | $20.71 | 720 |
| 2022-01-04 | 20.84 | $20.95 | 4600 |
| 2022-01-03 | 20.81 | $20.91 | 411 |
| 2021-12-31 | 20.78 | $20.53 | 249 |
| 2021-12-30 | 20.83 | $21.22 | 3129 |
| 2021-12-29 | 20.75 | $20.65 | 1200 |
| 2021-12-28 | 20.76 | $20.97 | 2737 |
| 2021-12-27 | 20.72 | $21.01 | 14005 |
| 2021-12-23 | 20.66 | $21.46 | 819 |
| 2021-12-22 | 20.49 | $20.97 | 1000 |
| 2021-12-21 | 20.40 | $21.71 | 9002 |
| 2021-12-20 | 20.14 | $20.54 | 2800 |
| 2021-12-17 | 20.09 | $20.50 | 25200 |
| 2021-12-16 | 20.04 | $19.97 | 4638 |
| 2021-12-15 | 20.10 | $19.52 | 4300 |
| 2021-12-14 | 20.26 | $20.02 | 7519 |
| 2021-12-13 | 20.34 | $19.85 | 4600 |
| 2021-12-10 | 20.48 | $19.95 | 11200 |
| 2021-12-09 | 20.62 | $19.99 | 10500 |
| 2021-12-08 | 20.77 | $20.46 | 7011 |
| 2021-12-07 | 20.84 | $20.60 | 5800 |
| 2021-12-06 | 20.91 | $20.51 | 4507 |
| 2021-12-03 | 20.99 | $20.48 | 8642 |
| 2021-12-02 | 21.10 | $20.70 | 4900 |
| 2021-12-01 | 21.19 | $20.49 | 15200 |
| 2021-11-30 | 21.32 | $20.67 | 5800 |
| 2021-11-29 | 21.45 | $20.45 | 19406 |
| 2021-11-26 | 21.63 | $21.28 | 2700 |
| 2021-11-24 | 21.67 | $21.41 | 2136 |
| 2021-11-23 | 21.69 | $21.20 | 11700 |
| 2021-11-22 | 21.75 | $21.25 | 14400 |
| 2021-11-19 | 21.81 | $21.05 | 21300 |
| 2021-11-18 | 21.92 | $21.10 | 5612 |
| 2021-11-17 | 22.03 | $21.35 | 2200 |
| 2021-11-16 | 22.10 | $21.66 | 10743 |
| 2021-11-15 | 22.12 | $21.22 | 24700 |
| 2021-11-12 | 22.23 | $21.72 | 11416 |
| 2021-11-11 | 22.24 | $22.93 | 15500 |
| 2021-11-10 | 22.00 | $22.65 | 9000 |
| 2021-11-09 | 21.77 | $22.59 | 16946 |
| 2021-11-08 | 21.52 | $22.55 | 84247 |
| 2021-11-05 | 21.22 | $22.50 | 35229 |
| 2021-11-04 | 20.89 | $21.53 | 13500 |
| 2021-11-03 | 20.71 | $21.80 | 5209 |
| 2021-11-02 | 20.44 | $21.39 | 13500 |
| 2021-11-01 | 20.21 | $20.71 | 52810 |
| 2021-10-29 | 20.09 | $20.10 | 1801 |
| 2021-10-28 | 20.07 | $20.32 | 4300 |
| 2021-10-27 | 20.01 | $20.00 | 3511 |
| 2021-10-26 | 20.00 | $19.85 | 400 |
| 2021-10-25 | 20.02 | $19.71 | 2900 |
| 2021-10-22 | 20.08 | $19.86 | 100 |
| 2021-10-21 | 20.11 | $19.86 | 1400 |
| 2021-10-20 | 20.14 | $20.45 | 6517 |
| 2021-10-19 | 20.05 | $19.93 | 1419 |
| 2021-10-18 | 20.06 | $20.24 | 8418 |
| 2021-10-15 | 20.01 | $19.65 | 2800 |
| 2021-10-14 | 20.07 | $20.00 | 2203 |
| 2021-10-13 | 20.06 | $20.10 | 100 |
| 2021-10-12 | 20.03 | $20.10 | 1718 |
| 2021-10-11 | 20.00 | $19.91 | 5009 |
| 2021-10-08 | 19.99 | $20.00 | 150 |
| 2021-10-07 | 19.97 | $20.00 | 400 |
| 2021-10-06 | 19.95 | $19.87 | 1310 |
| 2021-10-05 | 19.94 | $19.90 | 1200 |
| 2021-10-04 | 19.93 | $19.55 | 2800 |
| 2021-10-01 | 19.99 | $20.15 | 4100 |
| 2021-09-30 | 19.93 | $20.45 | 6800 |
| 2021-09-29 | 19.79 | $19.63 | 175 |
| 2021-09-28 | 19.81 | $19.63 | 2508 |
| 2021-09-27 | 19.83 | $19.61 | 4300 |
| 2021-09-24 | 19.85 | $19.65 | 187 |
| 2021-09-23 | 19.87 | $19.65 | 3205 |
| 2021-09-22 | 19.89 | $19.58 | 22203 |
| 2021-09-21 | 19.93 | $19.36 | 400 |
| 2021-09-20 | 20.01 | $19.98 | 8105 |
| 2021-09-17 | 19.98 | $19.24 | 36013 |
| 2021-09-16 | 20.10 | $20.20 | 32600 |
| 2021-09-15 | 20.03 | $20.49 | 1036 |
| 2021-09-14 | 19.88 | $20.41 | 1513 |
| 2021-09-13 | 19.73 | $20.45 | 5504 |
| 2021-09-10 | 19.55 | $19.67 | 2043 |
| 2021-09-09 | 19.49 | $20.45 | 7500 |
| 2021-09-08 | 19.27 | $20.15 | 19700 |
| 2021-09-07 | 19.06 | $19.19 | 3009 |
| 2021-09-03 | 19.03 | $19.06 | 200 |
| 2021-09-02 | 19.02 | $19.06 | 2500 |
| 2021-09-01 | 19.01 | $18.81 | 315 |
| 2021-08-31 | 19.05 | $19.06 | 436 |
| 2021-08-30 | 19.04 | $19.05 | 927 |
| 2021-08-27 | 19.03 | $19.10 | 2500 |
| 2021-08-26 | 19.01 | $19.30 | 5248 |
| 2021-08-25 | 18.95 | $18.71 | 3048 |
| 2021-08-24 | 19.00 | $19.21 | 200 |
| 2021-08-23 | 18.95 | $19.21 | 1600 |
| 2021-08-20 | 18.89 | $18.67 | 5522 |
| 2021-08-19 | 18.94 | $18.85 | 3200 |
| 2021-08-18 | 18.96 | $18.99 | 2800 |
| 2021-08-17 | 18.95 | $18.68 | 12303 |
| 2021-08-16 | 19.01 | $19.34 | 2642 |
| 2021-08-13 | 18.93 | $19.49 | 2649 |
| 2021-08-12 | 18.81 | $19.09 | 2717 |
| 2021-08-11 | 18.76 | $18.41 | 2400 |
| 2021-08-10 | 18.84 | $18.40 | 12940 |
| 2021-08-09 | 18.93 | $18.93 | 10700 |
| 2021-08-06 | 18.93 | $19.24 | 1100 |
| 2021-08-05 | 18.87 | $19.55 | 2823 |
| 2021-08-04 | 18.73 | $19.33 | 1100 |
| 2021-08-03 | 18.61 | $18.85 | 15034 |
| 2021-08-02 | 18.58 | $18.65 | 8449 |
| 2021-07-30 | 18.58 | $18.50 | 900 |
| 2021-07-29 | 18.62 | $18.73 | 200 |
| 2021-07-28 | 18.61 | $18.73 | 200 |
| 2021-07-27 | 18.61 | $18.73 | 12500 |
| 2021-07-26 | 18.61 | $18.75 | 400 |
| 2021-07-23 | 18.60 | $18.55 | 2212 |
| 2021-07-22 | 18.64 | $18.55 | 200 |
| 2021-07-21 | 18.68 | $18.55 | 2540 |
| 2021-07-20 | 18.73 | $18.66 | 11007 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.00
2026-07-17
Close Price
$33.12
Vol: 53700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.88
Average
21.90
Maximum
33.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.00 | $33.12 | 53700 |
| 2026-07-16 | 32.82 | $33.26 | 133700 |
| 2026-07-15 | 32.53 | $32.86 | 49400 |
| 2026-07-14 | 32.30 | $32.40 | 58140 |
| 2026-07-13 | 32.15 | $32.08 | 59000 |
| 2026-07-10 | 32.06 | $31.74 | 23900 |
| 2026-07-09 | 32.05 | $31.37 | 32800 |
| 2026-07-08 | 32.14 | $31.09 | 81143 |
| 2026-07-07 | 32.33 | $31.64 | 69911 |
| 2026-07-06 | 32.37 | $31.51 | 116100 |
| 2026-07-02 | 32.44 | $31.84 | 59519 |
| 2026-07-01 | 32.41 | $32.90 | 85142 |
| 2026-06-30 | 32.02 | $32.77 | 191700 |
| 2026-06-29 | 31.57 | $31.41 | 111500 |
| 2026-06-26 | 31.43 | $31.40 | 321400 |
| 2026-06-25 | 31.26 | $31.51 | 206300 |
| 2026-06-24 | 31.00 | $31.16 | 159700 |
| 2026-06-23 | 30.78 | $30.70 | 171700 |
| 2026-06-22 | 30.65 | $30.10 | 63000 |
| 2026-06-18 | 30.66 | $30.00 | 111849 |
| 2026-06-17 | 30.70 | $29.87 | 62524 |
| 2026-06-16 | 30.78 | $30.47 | 40800 |
| 2026-06-15 | 30.67 | $30.56 | 41000 |
| 2026-06-12 | 30.49 | $31.26 | 62531 |
| 2026-06-11 | 30.04 | $30.25 | 70520 |
| 2026-06-10 | 29.79 | $30.15 | 85241 |
| 2026-06-09 | 29.52 | $30.10 | 90100 |
| 2026-06-08 | 29.19 | $29.90 | 72000 |
| 2026-06-05 | 28.84 | $29.31 | 83035 |
| 2026-06-04 | 28.60 | $28.84 | 63000 |
| 2026-06-03 | 28.45 | $28.37 | 24000 |
| 2026-06-02 | 28.42 | $28.81 | 40122 |
| 2026-06-01 | 28.23 | $28.44 | 28200 |
| 2026-05-29 | 28.12 | $28.52 | 59431 |
| 2026-05-28 | 27.96 | $28.70 | 27347 |
| 2026-05-27 | 27.71 | $28.70 | 27500 |
| 2026-05-26 | 27.40 | $28.16 | 22403 |
| 2026-05-22 | 27.21 | $27.91 | 23400 |
| 2026-05-21 | 27.05 | $27.81 | 53108 |
| 2026-05-20 | 26.90 | $27.51 | 32100 |
| 2026-05-19 | 26.82 | $27.15 | 25900 |
| 2026-05-18 | 26.85 | $27.41 | 25019 |
| 2026-05-15 | 26.82 | $27.21 | 17100 |
| 2026-05-14 | 26.84 | $27.13 | 20200 |
| 2026-05-13 | 26.92 | $26.79 | 18508 |
| 2026-05-12 | 27.12 | $26.94 | 26900 |
| 2026-05-11 | 27.34 | $26.76 | 31530 |
| 2026-05-08 | 27.67 | $27.43 | 19948 |
| 2026-05-07 | 27.87 | $27.36 | 25000 |
| 2026-05-06 | 28.14 | $26.75 | 24044 |
| 2026-05-05 | 28.67 | $27.35 | 49442 |
| 2026-05-04 | 29.13 | $27.77 | 16500 |
| 2026-05-01 | 29.56 | $29.16 | 16000 |
| 2026-04-30 | 29.63 | $29.30 | 13000 |
| 2026-04-29 | 29.68 | $29.32 | 30229 |
| 2026-04-28 | 29.72 | $29.65 | 11300 |
| 2026-04-27 | 29.66 | $29.65 | 13700 |
| 2026-04-24 | 29.59 | $29.41 | 22000 |
| 2026-04-23 | 29.57 | $29.42 | 20904 |
| 2026-04-22 | 29.53 | $29.46 | 18200 |
| 2026-04-21 | 29.48 | $29.48 | 34440 |
| 2026-04-20 | 29.39 | $29.80 | 42630 |
| 2026-04-17 | 29.19 | $29.74 | 144034 |
| 2026-04-16 | 28.96 | $28.59 | 10715 |
| 2026-04-15 | 29.04 | $28.93 | 11800 |
| 2026-04-14 | 29.02 | $29.16 | 18101 |
| 2026-04-13 | 28.93 | $29.36 | 16242 |
| 2026-04-10 | 28.75 | $29.49 | 17522 |
| 2026-04-09 | 28.50 | $29.86 | 33205 |
| 2026-04-08 | 28.07 | $29.20 | 51417 |
| 2026-04-07 | 27.76 | $28.57 | 27325 |
| 2026-04-06 | 27.59 | $28.56 | 31500 |
| 2026-04-02 | 27.40 | $28.00 | 40336 |
| 2026-04-01 | 27.35 | $28.02 | 20400 |
| 2026-03-31 | 27.30 | $27.91 | 31000 |
| 2026-03-30 | 27.28 | $27.80 | 37047 |
| 2026-03-27 | 27.31 | $27.65 | 10613 |
| 2026-03-26 | 27.40 | $28.01 | 12509 |
| 2026-03-25 | 27.42 | $28.27 | 28700 |
| 2026-03-24 | 27.37 | $28.22 | 37239 |
| 2026-03-23 | 27.34 | $28.07 | 75300 |
| 2026-03-20 | 27.38 | $27.24 | 99931 |
| 2026-03-19 | 27.70 | $27.71 | 41917 |
| 2026-03-18 | 27.95 | $27.33 | 37045 |
| 2026-03-17 | 28.40 | $28.55 | 27439 |
| 2026-03-16 | 28.58 | $28.72 | 59046 |
| 2026-03-13 | 28.75 | $28.53 | 50600 |
| 2026-03-12 | 29.03 | $28.86 | 44900 |
| 2026-03-11 | 29.27 | $29.24 | 39221 |
| 2026-03-10 | 29.46 | $29.53 | 70044 |
| 2026-03-09 | 29.61 | $29.28 | 59421 |
| 2026-03-06 | 29.88 | $29.28 | 85600 |
| 2026-03-05 | 30.21 | $29.65 | 57000 |
| 2026-03-04 | 30.50 | $30.29 | 79200 |
| 2026-03-03 | 30.65 | $30.11 | 68133 |
| 2026-03-02 | 30.89 | $30.34 | 41714 |
| 2026-02-27 | 31.11 | $30.22 | 43825 |
| 2026-02-26 | 31.41 | $30.92 | 30700 |
| 2026-02-25 | 31.55 | $30.99 | 47400 |
| 2026-02-24 | 31.69 | $30.33 | 29301 |
| 2026-02-23 | 32.05 | $30.53 | 52900 |
| 2026-02-20 | 32.43 | $31.85 | 41311 |
| 2026-02-19 | 32.45 | $31.18 | 31745 |
| 2026-02-18 | 32.66 | $31.48 | 43925 |
| 2026-02-17 | 32.82 | $32.01 | 81245 |
| 2026-02-13 | 32.81 | $31.81 | 83436 |
| 2026-02-12 | 32.84 | $31.56 | 59100 |
| 2026-02-11 | 32.93 | $31.95 | 42100 |
| 2026-02-10 | 32.88 | $32.48 | 75647 |
| 2026-02-09 | 32.63 | $32.88 | 81600 |
| 2026-02-06 | 32.17 | $33.31 | 85620 |
| 2026-02-05 | 31.45 | $32.25 | 151537 |
| 2026-02-04 | 30.87 | $31.52 | 66300 |
| 2026-02-03 | 30.38 | $31.03 | 103000 |
| 2026-02-02 | 29.91 | $30.58 | 59900 |
| 2026-01-30 | 29.46 | $29.11 | 41731 |
| 2026-01-29 | 29.37 | $28.95 | 41002 |
| 2026-01-28 | 29.28 | $28.62 | 23731 |
| 2026-01-27 | 29.26 | $28.91 | 58140 |
| 2026-01-26 | 29.13 | $28.83 | 35100 |
| 2026-01-23 | 28.97 | $28.66 | 38600 |
| 2026-01-22 | 28.82 | $29.33 | 28300 |
| 2026-01-21 | 28.39 | $29.42 | 55405 |
| 2026-01-20 | 27.83 | $27.91 | 90000 |
| 2026-01-16 | 27.61 | $27.94 | 33800 |
| 2026-01-15 | 27.32 | $28.13 | 65400 |
| 2026-01-14 | 26.88 | $27.01 | 21835 |
| 2026-01-13 | 26.70 | $26.91 | 22437 |
| 2026-01-12 | 26.49 | $26.86 | 37700 |
| 2026-01-09 | 26.25 | $27.04 | 69000 |
| 2026-01-08 | 25.88 | $26.75 | 138400 |
| 2026-01-07 | 25.53 | $25.48 | 29441 |
| 2026-01-06 | 25.48 | $25.54 | 65139 |
| 2026-01-05 | 25.41 | $24.81 | 62014 |
| 2026-01-02 | 25.55 | $24.52 | 29400 |
| 2025-12-31 | 25.80 | $24.95 | 19901 |
| 2025-12-30 | 25.96 | $25.01 | 25037 |
| 2025-12-29 | 26.12 | $25.07 | 17343 |
| 2025-12-26 | 26.29 | $25.88 | 34022 |
| 2025-12-24 | 26.23 | $26.05 | 15803 |
| 2025-12-23 | 26.08 | $25.85 | 24200 |
| 2025-12-22 | 25.95 | $26.06 | 63636 |
| 2025-12-19 | 25.72 | $26.87 | 162344 |
| 2025-12-18 | 25.16 | $26.39 | 67100 |
| 2025-12-17 | 24.62 | $25.95 | 146300 |
| 2025-12-16 | 24.10 | $24.36 | 397047 |
| 2025-12-15 | 23.96 | $23.93 | 108400 |
| 2025-12-12 | 23.93 | $23.80 | 44218 |
| 2025-12-11 | 23.92 | $23.80 | 61835 |
| 2025-12-10 | 23.91 | $23.76 | 80600 |
| 2025-12-09 | 23.91 | $23.76 | 24200 |
| 2025-12-08 | 23.91 | $23.75 | 40800 |
| 2025-12-05 | 23.90 | $23.74 | 20500 |
| 2025-12-04 | 23.89 | $23.78 | 30824 |
| 2025-12-03 | 23.87 | $23.75 | 43808 |
| 2025-12-02 | 23.84 | $23.75 | 16600 |
| 2025-12-01 | 23.81 | $23.75 | 35200 |
| 2025-11-28 | 23.76 | $23.91 | 6700 |
| 2025-11-26 | 23.65 | $23.88 | 17800 |
| 2025-11-25 | 23.52 | $23.99 | 65744 |
| 2025-11-24 | 23.32 | $23.96 | 37900 |
| 2025-11-21 | 23.10 | $23.91 | 25200 |
| 2025-11-20 | 22.84 | $23.46 | 32100 |
| 2025-11-19 | 22.67 | $22.86 | 15000 |
| 2025-11-18 | 22.65 | $22.93 | 25320 |
| 2025-11-17 | 22.61 | $22.78 | 23616 |
| 2025-11-14 | 22.62 | $22.74 | 30800 |
| 2025-11-13 | 22.65 | $22.71 | 19100 |
| 2025-11-12 | 22.70 | $22.56 | 17500 |
| 2025-11-11 | 22.81 | $22.70 | 20549 |
| 2025-11-10 | 22.91 | $22.41 | 31046 |
| 2025-11-07 | 23.12 | $22.83 | 12500 |
| 2025-11-06 | 23.25 | $23.07 | 11935 |
| 2025-11-05 | 23.34 | $23.41 | 21307 |
| 2025-11-04 | 23.35 | $23.36 | 14133 |
| 2025-11-03 | 23.37 | $23.35 | 35211 |
| 2025-10-31 | 23.40 | $23.20 | 8500 |
| 2025-10-30 | 23.49 | $23.39 | 27500 |
| 2025-10-29 | 23.54 | $23.53 | 18538 |
| 2025-10-28 | 23.56 | $23.91 | 16300 |
| 2025-10-27 | 23.46 | $23.79 | 18700 |
| 2025-10-24 | 23.38 | $23.98 | 8900 |
| 2025-10-23 | 23.24 | $23.61 | 13600 |
| 2025-10-22 | 23.18 | $23.78 | 15841 |
| 2025-10-21 | 23.06 | $23.36 | 9800 |
| 2025-10-20 | 23.05 | $23.12 | 13521 |
| 2025-10-17 | 23.12 | $22.97 | 28205 |
| 2025-10-16 | 23.27 | $22.84 | 26740 |
| 2025-10-15 | 23.49 | $23.73 | 11938 |
| 2025-10-14 | 23.49 | $23.68 | 11711 |
| 2025-10-13 | 23.50 | $23.25 | 32021 |
| 2025-10-10 | 23.66 | $23.34 | 21600 |
| 2025-10-09 | 23.83 | $23.92 | 13700 |
| 2025-10-08 | 23.86 | $23.90 | 41609 |
| 2025-10-07 | 23.91 | $24.25 | 46400 |
| 2025-10-06 | 23.86 | $23.98 | 36400 |
| 2025-10-03 | 23.89 | $23.96 | 11905 |
| 2025-10-02 | 23.94 | $23.72 | 13900 |
| 2025-10-01 | 24.08 | $24.00 | 19700 |
| 2025-09-30 | 24.16 | $23.95 | 32800 |
| 2025-09-29 | 24.28 | $24.10 | 26600 |
| 2025-09-26 | 24.38 | $24.30 | 22014 |
| 2025-09-25 | 24.44 | $24.30 | 19834 |
| 2025-09-24 | 24.52 | $24.30 | 26539 |
| 2025-09-23 | 24.62 | $24.65 | 57847 |
| 2025-09-22 | 24.62 | $24.43 | 42900 |
| 2025-09-19 | 24.70 | $24.40 | 85800 |
| 2025-09-18 | 24.80 | $24.41 | 33646 |
| 2025-09-17 | 24.92 | $24.30 | 30800 |
| 2025-09-16 | 25.09 | $24.66 | 36300 |
| 2025-09-15 | 25.19 | $25.11 | 32400 |
| 2025-09-12 | 25.17 | $25.10 | 27300 |
| 2025-09-11 | 25.14 | $25.08 | 43800 |
| 2025-09-10 | 25.10 | $25.25 | 17645 |
| 2025-09-09 | 24.99 | $25.30 | 32327 |
| 2025-09-08 | 24.85 | $25.50 | 53946 |
| 2025-09-05 | 24.61 | $24.74 | 92900 |
| 2025-09-04 | 24.55 | $24.30 | 44310 |
| 2025-09-03 | 24.61 | $24.40 | 23700 |
| 2025-09-02 | 24.66 | $24.50 | 30500 |
| 2025-08-29 | 24.68 | $24.60 | 26800 |
| 2025-08-28 | 24.68 | $24.55 | 19215 |
| 2025-08-27 | 24.68 | $24.50 | 35336 |
| 2025-08-26 | 24.70 | $24.65 | 36000 |
| 2025-08-25 | 24.68 | $24.68 | 39700 |
| 2025-08-22 | 24.63 | $24.50 | 52300 |
| 2025-08-21 | 24.63 | $24.30 | 11147 |
| 2025-08-20 | 24.69 | $24.30 | 14832 |
| 2025-08-19 | 24.75 | $24.48 | 16112 |
| 2025-08-18 | 24.77 | $24.58 | 28500 |
| 2025-08-15 | 24.75 | $24.80 | 20100 |
| 2025-08-14 | 24.65 | $24.94 | 17800 |
| 2025-08-13 | 24.49 | $25.10 | 45037 |
| 2025-08-12 | 24.23 | $25.12 | 48900 |
| 2025-08-11 | 23.91 | $24.78 | 26900 |
| 2025-08-08 | 23.63 | $23.97 | 6233 |
| 2025-08-07 | 23.54 | $23.72 | 7519 |
| 2025-08-06 | 23.51 | $23.77 | 18611 |
| 2025-08-05 | 23.46 | $23.53 | 11000 |
| 2025-08-04 | 23.48 | $23.31 | 11105 |
| 2025-08-01 | 23.58 | $23.50 | 7006 |
| 2025-07-31 | 23.64 | $23.60 | 15400 |
| 2025-07-30 | 23.68 | $23.50 | 11921 |
| 2025-07-29 | 23.77 | $23.57 | 8200 |
| 2025-07-28 | 23.85 | $23.75 | 8012 |
| 2025-07-25 | 23.90 | $23.81 | 4100 |
| 2025-07-24 | 23.93 | $23.87 | 9126 |
| 2025-07-23 | 23.96 | $24.00 | 4900 |
| 2025-07-22 | 23.95 | $23.88 | 12900 |
| 2025-07-21 | 23.97 | $23.94 | 49611 |
| 2025-07-18 | 23.98 | $23.92 | 12200 |
| 2025-07-17 | 24.00 | $23.87 | 6500 |
| 2025-07-16 | 24.04 | $23.88 | 16700 |
| 2025-07-15 | 24.08 | $23.89 | 13905 |
| 2025-07-14 | 24.12 | $24.14 | 12246 |
| 2025-07-11 | 24.10 | $24.03 | 8400 |
| 2025-07-10 | 24.10 | $24.18 | 15100 |
| 2025-07-09 | 24.05 | $24.10 | 26400 |
| 2025-07-08 | 24.02 | $24.20 | 67334 |
| 2025-07-07 | 23.94 | $23.99 | 42500 |
| 2025-07-03 | 23.91 | $24.20 | 9432 |
| 2025-07-02 | 23.81 | $24.15 | 16900 |
| 2025-07-01 | 23.70 | $24.14 | 48300 |
| 2025-06-30 | 23.57 | $23.97 | 24940 |
| 2025-06-27 | 23.47 | $23.61 | 477347 |
| 2025-06-26 | 23.46 | $23.66 | 19000 |
| 2025-06-25 | 23.43 | $23.60 | 9600 |
| 2025-06-24 | 23.42 | $23.60 | 10800 |
| 2025-06-23 | 23.41 | $23.36 | 20923 |
| 2025-06-20 | 23.47 | $23.30 | 16802 |
| 2025-06-18 | 23.57 | $23.48 | 7000 |
| 2025-06-17 | 23.63 | $23.39 | 7700 |
| 2025-06-16 | 23.74 | $23.46 | 10200 |
| 2025-06-13 | 23.85 | $23.74 | 8500 |
| 2025-06-12 | 23.89 | $23.86 | 6200 |
| 2025-06-11 | 23.90 | $23.79 | 5000 |
| 2025-06-10 | 23.94 | $23.75 | 10500 |
| 2025-06-09 | 24.00 | $23.82 | 11631 |
| 2025-06-06 | 24.04 | $23.86 | 8545 |
| 2025-06-05 | 24.07 | $23.86 | 7000 |
| 2025-06-04 | 24.11 | $23.82 | 10447 |
| 2025-06-03 | 24.17 | $23.91 | 19147 |
| 2025-06-02 | 24.21 | $23.90 | 9730 |
| 2025-05-30 | 24.25 | $23.94 | 15007 |
| 2025-05-29 | 24.28 | $24.00 | 10211 |
| 2025-05-28 | 24.29 | $23.90 | 12700 |
| 2025-05-27 | 24.34 | $24.00 | 47406 |
| 2025-05-23 | 24.35 | $23.98 | 11846 |
| 2025-05-22 | 24.36 | $23.86 | 17932 |
| 2025-05-21 | 24.40 | $24.00 | 39228 |
| 2025-05-20 | 24.39 | $23.95 | 126500 |
| 2025-05-19 | 24.39 | $24.05 | 15200 |
| 2025-05-16 | 24.35 | $23.86 | 11000 |
| 2025-05-15 | 24.35 | $23.85 | 7821 |
| 2025-05-14 | 24.33 | $23.68 | 4800 |
| 2025-05-13 | 24.36 | $23.95 | 10235 |
| 2025-05-12 | 24.29 | $24.00 | 13400 |
| 2025-05-09 | 24.17 | $23.77 | 8523 |
| 2025-05-08 | 24.09 | $23.76 | 43401 |
| 2025-05-07 | 23.98 | $23.74 | 9600 |
| 2025-05-06 | 23.83 | $23.60 | 11821 |
| 2025-05-05 | 23.69 | $23.88 | 20700 |
| 2025-05-02 | 23.41 | $23.80 | 20937 |
| 2025-05-01 | 23.08 | $23.30 | 24221 |
| 2025-04-30 | 22.83 | $22.98 | 10833 |
| 2025-04-29 | 22.61 | $23.00 | 10100 |
| 2025-04-28 | 22.33 | $23.00 | 15400 |
| 2025-04-25 | 21.99 | $23.00 | 9537 |
| 2025-04-24 | 21.56 | $22.78 | 7307 |
| 2025-04-23 | 21.11 | $22.50 | 30308 |
| 2025-04-22 | 20.65 | $21.87 | 12200 |
| 2025-04-21 | 20.30 | $20.75 | 21700 |
| 2025-04-17 | 20.23 | $21.03 | 15800 |
| 2025-04-16 | 20.06 | $20.73 | 11908 |
| 2025-04-15 | 19.97 | $20.34 | 38733 |
| 2025-04-14 | 19.98 | $20.29 | 5316 |
| 2025-04-11 | 20.03 | $20.00 | 8600 |
| 2025-04-10 | 20.19 | $20.20 | 6048 |
| 2025-04-09 | 20.34 | $21.09 | 21800 |
| 2025-04-08 | 20.25 | $20.00 | 29400 |
| 2025-04-07 | 20.50 | $19.86 | 13424 |
| 2025-04-04 | 20.86 | $19.60 | 12626 |
| 2025-04-03 | 21.39 | $20.38 | 11908 |
| 2025-04-02 | 21.80 | $21.81 | 3100 |
| 2025-04-01 | 21.85 | $21.89 | 8825 |
| 2025-03-31 | 21.89 | $22.04 | 14907 |
| 2025-03-28 | 21.90 | $22.29 | 5000 |
| 2025-03-27 | 21.84 | $22.19 | 6200 |
| 2025-03-26 | 21.80 | $22.05 | 7600 |
| 2025-03-25 | 21.81 | $22.19 | 15634 |
| 2025-03-24 | 21.78 | $22.14 | 31200 |
| 2025-03-21 | 21.77 | $22.20 | 18535 |
| 2025-03-20 | 21.75 | $22.16 | 15900 |
| 2025-03-19 | 21.75 | $22.25 | 18800 |
| 2025-03-18 | 21.73 | $22.10 | 31134 |
| 2025-03-17 | 21.76 | $22.15 | 10200 |
| 2025-03-14 | 21.80 | $21.73 | 8600 |
| 2025-03-13 | 22.00 | $21.67 | 15002 |
| 2025-03-12 | 22.26 | $22.07 | 4612 |
| 2025-03-11 | 22.47 | $21.53 | 12221 |
| 2025-03-10 | 22.90 | $22.07 | 7104 |
| 2025-03-07 | 23.27 | $22.73 | 9927 |
| 2025-03-06 | 23.51 | $23.51 | 3221 |
| 2025-03-05 | 23.56 | $23.42 | 12200 |
| 2025-03-04 | 23.66 | $23.25 | 18426 |
| 2025-03-03 | 23.83 | $23.32 | 3200 |
| 2025-02-28 | 24.02 | $23.85 | 5514 |
| 2025-02-27 | 24.09 | $23.93 | 25003 |
| 2025-02-26 | 24.15 | $23.96 | 7300 |
| 2025-02-25 | 24.21 | $23.59 | 3200 |
| 2025-02-24 | 24.40 | $23.61 | 6302 |
| 2025-02-21 | 24.63 | $23.64 | 13021 |
| 2025-02-20 | 24.89 | $24.22 | 11601 |
| 2025-02-19 | 25.02 | $24.50 | 12100 |
| 2025-02-18 | 25.09 | $24.81 | 5600 |
| 2025-02-14 | 25.07 | $24.99 | 4800 |
| 2025-02-13 | 24.99 | $25.00 | 2533 |
| 2025-02-12 | 24.87 | $25.00 | 14528 |
| 2025-02-11 | 24.72 | $24.74 | 8928 |
| 2025-02-10 | 24.62 | $24.51 | 10643 |
| 2025-02-07 | 24.57 | $24.71 | 12400 |
| 2025-02-06 | 24.43 | $24.51 | 4200 |
| 2025-02-05 | 24.33 | $24.60 | 8839 |
| 2025-02-04 | 24.18 | $24.36 | 11119 |
| 2025-02-03 | 24.06 | $23.78 | 10546 |
| 2025-01-31 | 24.10 | $24.44 | 4646 |
| 2025-01-30 | 23.95 | $24.93 | 6215 |
| 2025-01-29 | 23.60 | $24.89 | 12402 |
| 2025-01-28 | 23.19 | $24.22 | 4700 |
| 2025-01-27 | 22.92 | $24.06 | 15043 |
| 2025-01-24 | 22.64 | $23.98 | 16425 |
| 2025-01-23 | 22.34 | $23.99 | 14900 |
| 2025-01-22 | 21.99 | $23.01 | 34643 |
| 2025-01-21 | 21.89 | $23.55 | 14500 |
| 2025-01-17 | 21.61 | $22.85 | 73834 |
| 2025-01-16 | 21.52 | $22.31 | 12743 |
| 2025-01-15 | 21.60 | $21.96 | 9225 |
| 2025-01-14 | 21.83 | $21.54 | 26409 |
| 2025-01-13 | 22.28 | $21.57 | 19849 |
| 2025-01-10 | 22.84 | $21.67 | 31700 |
| 2025-01-08 | 23.50 | $22.90 | 40700 |
| 2025-01-07 | 23.94 | $23.81 | 24700 |
| 2025-01-06 | 24.21 | $24.83 | 117224 |
| 2025-01-03 | 24.23 | $24.80 | 37414 |
| 2025-01-02 | 24.27 | $25.20 | 3824 |
| 2024-12-31 | 24.21 | $25.54 | 20237 |
| 2024-12-30 | 24.06 | $25.25 | 133103 |
| 2024-12-27 | 23.98 | $23.91 | 9212 |
| 2024-12-26 | 24.32 | $24.09 | 13125 |
| 2024-12-24 | 24.70 | $24.35 | 9600 |
| 2024-12-23 | 25.10 | $24.54 | 35732 |
| 2024-12-20 | 25.55 | $25.58 | 27400 |
| 2024-12-19 | 25.78 | $24.65 | 37915 |
| 2024-12-18 | 26.36 | $24.07 | 33216 |
| 2024-12-17 | 27.26 | $26.96 | 27000 |
| 2024-12-16 | 27.45 | $26.33 | 36541 |
| 2024-12-13 | 27.87 | $27.17 | 7800 |
| 2024-12-12 | 28.13 | $27.26 | 49700 |
| 2024-12-11 | 28.41 | $27.84 | 8446 |
| 2024-12-10 | 28.56 | $27.77 | 53833 |
| 2024-12-09 | 28.76 | $28.66 | 17600 |
| 2024-12-06 | 28.71 | $29.25 | 13800 |
| 2024-12-05 | 28.45 | $28.44 | 19700 |
| 2024-12-04 | 28.38 | $28.26 | 13800 |
| 2024-12-03 | 28.35 | $28.34 | 10500 |
| 2024-12-02 | 28.28 | $28.12 | 14607 |
| 2024-11-29 | 28.25 | $28.22 | 5600 |
| 2024-11-27 | 28.17 | $28.00 | 21008 |
| 2024-11-26 | 28.13 | $27.80 | 21200 |
| 2024-11-25 | 28.14 | $28.00 | 41927 |
| 2024-11-22 | 28.07 | $27.38 | 32100 |
| 2024-11-21 | 28.18 | $27.95 | 29244 |
| 2024-11-20 | 28.11 | $27.09 | 10119 |
| 2024-11-19 | 28.28 | $27.23 | 18604 |
| 2024-11-18 | 28.43 | $27.23 | 83026 |
| 2024-11-15 | 28.59 | $27.30 | 13742 |
| 2024-11-14 | 28.75 | $27.72 | 112225 |
| 2024-11-13 | 28.78 | $28.25 | 1936 |
| 2024-11-12 | 28.63 | $28.00 | 18100 |
| 2024-11-11 | 28.49 | $28.80 | 28900 |
| 2024-11-08 | 28.05 | $29.55 | 21009 |
| 2024-11-07 | 27.25 | $27.79 | 10400 |
| 2024-11-06 | 26.80 | $27.98 | 5900 |
| 2024-11-05 | 26.19 | $26.11 | 21734 |
| 2024-11-04 | 26.01 | $25.89 | 7500 |
| 2024-11-01 | 25.84 | $25.25 | 1700 |
| 2024-10-31 | 25.82 | $25.38 | 6446 |
| 2024-10-30 | 25.75 | $24.66 | 7723 |
| 2024-10-29 | 25.86 | $25.62 | 11826 |
| 2024-10-28 | 25.68 | $25.43 | 716 |
| 2024-10-25 | 25.50 | $25.43 | 800 |
| 2024-10-24 | 25.26 | $25.54 | 69100 |
| 2024-10-23 | 24.91 | $24.92 | 17500 |
| 2024-10-22 | 24.66 | $26.28 | 5940 |
| 2024-10-21 | 23.92 | $24.52 | 3600 |
| 2024-10-18 | 23.55 | $24.29 | 2517 |
| 2024-10-17 | 23.17 | $24.00 | 4021 |
| 2024-10-16 | 22.79 | $23.85 | 18600 |
| 2024-10-15 | 22.37 | $22.50 | 2246 |
| 2024-10-14 | 22.27 | $22.73 | 10100 |
| 2024-10-11 | 22.08 | $22.03 | 7500 |
| 2024-10-10 | 22.07 | $22.65 | 11944 |
| 2024-10-09 | 21.85 | $21.98 | 8100 |
| 2024-10-08 | 21.80 | $21.90 | 3442 |
| 2024-10-07 | 21.76 | $21.80 | 3500 |
| 2024-10-04 | 21.75 | $22.04 | 2000 |
| 2024-10-03 | 21.65 | $21.65 | 1000 |
| 2024-10-02 | 21.66 | $22.12 | 5928 |
| 2024-10-01 | 21.51 | $21.65 | 500 |
| 2024-09-30 | 21.49 | $21.65 | 2143 |
| 2024-09-27 | 21.46 | $21.84 | 646 |
| 2024-09-26 | 21.36 | $21.39 | 6140 |
| 2024-09-25 | 21.39 | $21.01 | 2247 |
| 2024-09-24 | 21.54 | $20.88 | 13838 |
| 2024-09-23 | 21.77 | $21.34 | 11603 |
| 2024-09-20 | 21.90 | $21.56 | 40145 |
| 2024-09-19 | 21.99 | $22.13 | 6000 |
| 2024-09-18 | 21.92 | $21.83 | 8200 |
| 2024-09-17 | 21.92 | $22.25 | 7508 |
| 2024-09-16 | 21.79 | $21.66 | 5300 |
| 2024-09-13 | 21.81 | $21.92 | 4149 |
| 2024-09-12 | 21.75 | $22.35 | 3000 |
| 2024-09-11 | 21.53 | $22.00 | 5537 |
| 2024-09-10 | 21.39 | $21.21 | 4400 |
| 2024-09-09 | 21.46 | $21.98 | 2637 |
| 2024-09-06 | 21.29 | $21.11 | 4700 |
| 2024-09-05 | 21.37 | $21.38 | 1900 |
| 2024-09-04 | 21.38 | $21.48 | 1042 |
| 2024-09-03 | 21.36 | $21.37 | 1000 |
| 2024-08-30 | 21.37 | $21.75 | 312 |
| 2024-08-29 | 21.27 | $21.33 | 319 |
| 2024-08-28 | 21.26 | $20.91 | 445 |
| 2024-08-27 | 21.40 | $20.86 | 335 |
| 2024-08-26 | 21.57 | $20.68 | 2900 |
| 2024-08-23 | 21.84 | $21.56 | 6609 |
| 2024-08-22 | 21.88 | $21.93 | 600 |
| 2024-08-21 | 21.81 | $21.60 | 414 |
| 2024-08-20 | 21.82 | $21.61 | 2243 |
| 2024-08-19 | 21.83 | $21.61 | 3147 |
| 2024-08-16 | 21.83 | $21.66 | 1745 |
| 2024-08-15 | 21.81 | $21.62 | 600 |
| 2024-08-14 | 21.78 | $21.49 | 300 |
| 2024-08-13 | 21.79 | $21.49 | 300 |
| 2024-08-12 | 21.79 | $21.49 | 2324 |
| 2024-08-09 | 21.78 | $21.32 | 2000 |
| 2024-08-08 | 21.81 | $21.32 | 1840 |
| 2024-08-07 | 21.84 | $21.52 | 200 |
| 2024-08-06 | 21.80 | $21.98 | 1724 |
| 2024-08-05 | 21.60 | $21.06 | 300 |
| 2024-08-02 | 21.63 | $21.06 | 2005 |
| 2024-08-01 | 21.66 | $21.30 | 300 |
| 2024-07-31 | 21.61 | $21.30 | 3500 |
| 2024-07-30 | 21.53 | $21.55 | 300 |
| 2024-07-29 | 21.34 | $21.55 | 300 |
| 2024-07-26 | 21.10 | $21.55 | 1042 |
| 2024-07-25 | 20.79 | $21.50 | 3000 |
| 2024-07-24 | 20.43 | $20.50 | 300 |
| 2024-07-23 | 20.29 | $20.50 | 700 |
| 2024-07-22 | 20.12 | $20.37 | 300 |
| 2024-07-19 | 19.94 | $20.37 | 627 |
| 2024-07-18 | 19.71 | $20.25 | 400 |
| 2024-07-17 | 19.47 | $20.25 | 1403 |
| 2024-07-16 | 19.18 | $20.00 | 5515 |
| 2024-07-15 | 18.90 | $19.27 | 600 |
| 2024-07-12 | 18.79 | $19.44 | 604 |
| 2024-07-11 | 18.61 | $19.04 | 600 |
| 2024-07-10 | 18.51 | $18.78 | 900 |
| 2024-07-09 | 18.48 | $18.56 | 450 |
| 2024-07-08 | 18.51 | $18.56 | 200 |
| 2024-07-05 | 18.56 | $18.55 | 475 |
| 2024-07-03 | 18.62 | $18.55 | 500 |
| 2024-07-02 | 18.70 | $18.71 | 2400 |
| 2024-07-01 | 18.75 | $18.94 | 8800 |
| 2024-06-28 | 18.75 | $18.76 | 1700 |
| 2024-06-27 | 18.80 | $18.50 | 5615 |
| 2024-06-26 | 18.95 | $17.56 | 26207 |
| 2024-06-25 | 19.43 | $19.15 | 2113 |
| 2024-06-24 | 19.52 | $19.05 | 6000 |
| 2024-06-21 | 19.65 | $19.20 | 14303 |
| 2024-06-20 | 19.76 | $19.45 | 500 |
| 2024-06-18 | 19.81 | $19.45 | 2500 |
| 2024-06-17 | 19.87 | $19.64 | 1018 |
| 2024-06-14 | 19.88 | $19.75 | 2900 |
| 2024-06-13 | 19.85 | $19.74 | 441 |
| 2024-06-12 | 19.82 | $19.99 | 2119 |
| 2024-06-11 | 19.69 | $19.70 | 1805 |
| 2024-06-10 | 19.62 | $19.18 | 800 |
| 2024-06-07 | 19.69 | $19.70 | 600 |
| 2024-06-06 | 19.62 | $19.50 | 333 |
| 2024-06-05 | 19.58 | $19.25 | 510 |
| 2024-06-04 | 19.61 | $19.55 | 918 |
| 2024-06-03 | 19.55 | $20.00 | 4348 |
| 2024-05-31 | 19.32 | $19.44 | 925 |
| 2024-05-30 | 19.22 | $19.23 | 300 |
| 2024-05-29 | 19.17 | $19.17 | 2318 |
| 2024-05-28 | 19.11 | $19.12 | 2011 |
| 2024-05-24 | 19.06 | $19.07 | 925 |
| 2024-05-23 | 19.01 | $18.66 | 433 |
| 2024-05-22 | 19.08 | $19.07 | 606 |
| 2024-05-21 | 19.02 | $19.09 | 300 |
| 2024-05-20 | 18.95 | $19.09 | 1300 |
| 2024-05-17 | 18.86 | $18.77 | 5930 |
| 2024-05-16 | 18.85 | $18.76 | 527 |
| 2024-05-15 | 18.84 | $18.96 | 1700 |
| 2024-05-14 | 18.77 | $18.95 | 2500 |
| 2024-05-13 | 18.68 | $18.84 | 2529 |
| 2024-05-10 | 18.61 | $18.78 | 100 |
| 2024-05-09 | 18.54 | $18.78 | 3009 |
| 2024-05-08 | 18.46 | $18.92 | 800 |
| 2024-05-07 | 18.31 | $18.37 | 6500 |
| 2024-05-06 | 18.32 | $18.43 | 700 |
| 2024-05-03 | 18.30 | $18.49 | 4100 |
| 2024-05-02 | 18.28 | $18.52 | 300 |
| 2024-05-01 | 18.24 | $18.48 | 250 |
| 2024-04-30 | 18.21 | $18.48 | 2915 |
| 2024-04-29 | 18.17 | $18.51 | 500 |
| 2024-04-26 | 18.13 | $18.37 | 325 |
| 2024-04-25 | 18.13 | $18.37 | 1300 |
| 2024-04-24 | 18.14 | $18.40 | 1100 |
| 2024-04-23 | 18.15 | $18.45 | 1200 |
| 2024-04-22 | 18.16 | $18.40 | 1825 |
| 2024-04-19 | 18.19 | $18.40 | 18300 |
| 2024-04-18 | 18.24 | $18.54 | 3547 |
| 2024-04-17 | 18.26 | $18.54 | 1442 |
| 2024-04-16 | 18.30 | $18.64 | 1300 |
| 2024-04-15 | 18.33 | $18.66 | 1036 |
| 2024-04-12 | 18.37 | $18.63 | 3344 |
| 2024-04-11 | 18.43 | $18.66 | 1105 |
| 2024-04-10 | 18.52 | $18.75 | 2400 |
| 2024-04-09 | 18.61 | $18.81 | 519 |
| 2024-04-08 | 18.71 | $18.97 | 1300 |
| 2024-04-05 | 18.79 | $18.80 | 20922 |
| 2024-04-04 | 18.96 | $19.00 | 1400 |
| 2024-04-03 | 19.11 | $19.00 | 6800 |
| 2024-04-02 | 19.31 | $19.09 | 25300 |
| 2024-04-01 | 19.54 | $19.45 | 77312 |
| 2024-03-28 | 19.70 | $19.97 | 56209 |
| 2024-03-27 | 19.76 | $20.19 | 945 |
| 2024-03-26 | 19.76 | $19.75 | 5410 |
| 2024-03-25 | 19.91 | $19.83 | 400 |
| 2024-03-22 | 20.08 | $19.83 | 2500 |
| 2024-03-21 | 20.29 | $20.20 | 4400 |
| 2024-03-20 | 20.44 | $20.12 | 7800 |
| 2024-03-19 | 20.66 | $20.27 | 1200 |
| 2024-03-18 | 20.88 | $20.50 | 4642 |
| 2024-03-15 | 21.08 | $20.66 | 6900 |
| 2024-03-14 | 21.28 | $20.98 | 2300 |
| 2024-03-13 | 21.42 | $21.11 | 1700 |
| 2024-03-12 | 21.56 | $21.69 | 400 |
| 2024-03-11 | 21.54 | $21.69 | 1702 |
| 2024-03-08 | 21.52 | $21.72 | 1500 |
| 2024-03-07 | 21.48 | $21.54 | 1714 |
| 2024-03-06 | 21.49 | $21.49 | 1349 |
| 2024-03-05 | 21.52 | $21.50 | 2426 |
| 2024-03-04 | 21.55 | $21.59 | 2000 |
| 2024-03-01 | 21.57 | $21.85 | 350 |
| 2024-02-29 | 21.50 | $21.85 | 2000 |
| 2024-02-28 | 21.42 | $21.55 | 325 |
| 2024-02-27 | 21.41 | $21.55 | 700 |
| 2024-02-26 | 21.41 | $21.60 | 1625 |
| 2024-02-23 | 21.39 | $21.50 | 4800 |
| 2024-02-22 | 21.40 | $21.50 | 1300 |
| 2024-02-21 | 21.40 | $21.49 | 4814 |
| 2024-02-20 | 21.42 | $21.34 | 1025 |
| 2024-02-16 | 21.48 | $21.70 | 1400 |
| 2024-02-15 | 21.44 | $21.38 | 312 |
| 2024-02-14 | 21.49 | $21.38 | 1900 |
| 2024-02-13 | 21.56 | $21.05 | 4100 |
| 2024-02-12 | 21.74 | $21.00 | 51600 |
| 2024-02-09 | 21.97 | $21.76 | 700 |
| 2024-02-08 | 22.00 | $21.60 | 1751 |
| 2024-02-07 | 22.09 | $21.78 | 4601 |
| 2024-02-06 | 22.13 | $21.79 | 504 |
| 2024-02-05 | 22.17 | $21.79 | 306 |
| 2024-02-02 | 22.21 | $21.79 | 36200 |
| 2024-02-01 | 22.25 | $21.70 | 600 |
| 2024-01-31 | 22.31 | $21.79 | 1200 |
| 2024-01-30 | 22.34 | $21.93 | 300 |
| 2024-01-29 | 22.32 | $21.93 | 1106 |
| 2024-01-26 | 22.28 | $21.95 | 2505 |
| 2024-01-25 | 22.22 | $21.81 | 3548 |
| 2024-01-24 | 22.16 | $21.80 | 1000 |
| 2024-01-23 | 22.09 | $21.70 | 300 |
| 2024-01-22 | 22.00 | $21.70 | 1323 |
| 2024-01-19 | 21.89 | $21.90 | 300 |
| 2024-01-18 | 21.66 | $21.90 | 2729 |
| 2024-01-17 | 21.37 | $21.50 | 1443 |
| 2024-01-16 | 21.13 | $20.89 | 1600 |
| 2024-01-12 | 21.01 | $20.80 | 2300 |
| 2024-01-11 | 20.87 | $20.32 | 2400 |
| 2024-01-10 | 20.84 | $20.40 | 700 |
| 2024-01-09 | 20.77 | $20.40 | 1406 |
| 2024-01-08 | 20.65 | $20.40 | 2641 |
| 2024-01-05 | 20.49 | $20.50 | 4539 |
| 2024-01-04 | 20.25 | $20.01 | 1600 |
| 2024-01-03 | 20.09 | $20.32 | 944 |
| 2024-01-02 | 19.78 | $19.70 | 6900 |
| 2023-12-29 | 19.58 | $19.50 | 2404 |
| 2023-12-28 | 19.39 | $19.40 | 4803 |
| 2023-12-27 | 19.17 | $19.39 | 3234 |
| 2023-12-26 | 18.89 | $19.22 | 900 |
| 2023-12-22 | 18.59 | $19.22 | 5700 |
| 2023-12-21 | 18.21 | $19.16 | 7324 |
| 2023-12-20 | 17.75 | $18.44 | 7118 |
| 2023-12-19 | 17.41 | $17.52 | 3800 |
| 2023-12-18 | 17.28 | $17.65 | 2300 |
| 2023-12-15 | 17.08 | $17.85 | 23000 |
| 2023-12-14 | 16.77 | $16.93 | 4033 |
| 2023-12-13 | 16.67 | $16.28 | 14532 |
| 2023-12-12 | 16.75 | $16.46 | 3300 |
| 2023-12-11 | 16.80 | $16.50 | 2846 |
| 2023-12-08 | 16.83 | $16.67 | 3100 |
| 2023-12-07 | 16.81 | $16.80 | 541 |
| 2023-12-06 | 16.75 | $16.77 | 19200 |
| 2023-12-05 | 16.67 | $16.63 | 1100 |
| 2023-12-04 | 16.62 | $16.63 | 2612 |
| 2023-12-01 | 16.55 | $17.00 | 1408 |
| 2023-11-30 | 16.35 | $16.00 | 100 |
| 2023-11-29 | 16.41 | $16.00 | 5839 |
| 2023-11-28 | 16.48 | $16.07 | 1513 |
| 2023-11-27 | 16.55 | $16.05 | 2936 |
| 2023-11-24 | 16.63 | $16.49 | 3300 |
| 2023-11-22 | 16.58 | $16.50 | 1309 |
| 2023-11-21 | 16.51 | $16.25 | 1933 |
| 2023-11-20 | 16.50 | $16.32 | 2600 |
| 2023-11-17 | 16.47 | $16.50 | 2000 |
| 2023-11-16 | 16.36 | $16.50 | 5648 |
| 2023-11-15 | 16.22 | $16.50 | 1208 |
| 2023-11-14 | 16.05 | $16.50 | 2100 |
| 2023-11-13 | 15.84 | $16.16 | 2100 |
| 2023-11-10 | 15.68 | $16.15 | 100 |
| 2023-11-09 | 15.50 | $16.15 | 1816 |
| 2023-11-08 | 15.28 | $16.00 | 2200 |
| 2023-11-07 | 15.05 | $15.19 | 2635 |
| 2023-11-06 | 15.04 | $15.12 | 1000 |
| 2023-11-03 | 15.06 | $15.61 | 2800 |
| 2023-11-02 | 14.92 | $15.23 | 2924 |
| 2023-11-01 | 14.88 | $14.78 | 1325 |
| 2023-10-31 | 14.99 | $15.00 | 919 |
| 2023-10-30 | 15.05 | $15.00 | 2700 |
| 2023-10-27 | 15.13 | $15.40 | 1200 |
| 2023-10-26 | 15.11 | $15.00 | 300 |
| 2023-10-25 | 15.21 | $15.40 | 1500 |
| 2023-10-24 | 15.22 | $15.36 | 100 |
| 2023-10-23 | 15.25 | $15.36 | 100 |
| 2023-10-20 | 15.29 | $15.36 | 100 |
| 2023-10-19 | 15.35 | $15.36 | 700 |
| 2023-10-18 | 15.43 | $15.95 | 100 |
| 2023-10-17 | 15.35 | $15.95 | 6200 |
| 2023-10-16 | 15.26 | $15.14 | 1818 |
| 2023-10-13 | 15.42 | $15.50 | 1500 |
| 2023-10-12 | 15.50 | $15.68 | 2303 |
| 2023-10-11 | 15.55 | $15.68 | 1200 |
| 2023-10-10 | 15.63 | $15.99 | 3200 |
| 2023-10-09 | 15.63 | $15.83 | 408 |
| 2023-10-06 | 15.69 | $15.83 | 800 |
| 2023-10-05 | 15.77 | $15.75 | 1800 |
| 2023-10-04 | 15.90 | $15.60 | 8700 |
| 2023-10-03 | 16.12 | $15.55 | 9104 |
| 2023-10-02 | 16.42 | $16.73 | 5138 |
| 2023-09-29 | 16.41 | $16.75 | 1000 |
| 2023-09-28 | 16.40 | $16.75 | 506 |
| 2023-09-27 | 16.39 | $16.75 | 6331 |
| 2023-09-26 | 16.40 | $16.75 | 1527 |
| 2023-09-25 | 16.41 | $16.83 | 322 |
| 2023-09-22 | 16.41 | $16.96 | 1148 |
| 2023-09-21 | 16.37 | $16.55 | 3400 |
| 2023-09-20 | 16.47 | $16.59 | 13400 |
| 2023-09-19 | 16.59 | $16.10 | 33709 |
| 2023-09-18 | 16.89 | $16.53 | 28521 |
| 2023-09-15 | 17.13 | $16.28 | 34501 |
| 2023-09-14 | 17.52 | $16.92 | 33240 |
| 2023-09-13 | 17.78 | $16.92 | 30523 |
| 2023-09-12 | 18.11 | $18.01 | 2645 |
| 2023-09-11 | 18.17 | $18.09 | 1100 |
| 2023-09-08 | 18.21 | $18.00 | 1238 |
| 2023-09-07 | 18.29 | $18.36 | 6200 |
| 2023-09-06 | 18.27 | $18.06 | 3547 |
| 2023-09-05 | 18.35 | $18.05 | 1600 |
| 2023-09-01 | 18.44 | $18.23 | 600 |
| 2023-08-31 | 18.48 | $18.34 | 2600 |
| 2023-08-30 | 18.51 | $18.36 | 100 |
| 2023-08-29 | 18.52 | $18.36 | 400 |
| 2023-08-28 | 18.54 | $18.48 | 150 |
| 2023-08-25 | 18.51 | $18.48 | 175 |
| 2023-08-24 | 18.48 | $18.48 | 600 |
| 2023-08-23 | 18.43 | $18.10 | 1826 |
| 2023-08-22 | 18.49 | $18.10 | 8434 |
| 2023-08-21 | 18.56 | $18.14 | 6600 |
| 2023-08-18 | 18.62 | $19.03 | 2100 |
| 2023-08-17 | 18.41 | $18.03 | 5500 |
| 2023-08-16 | 18.46 | $18.05 | 10319 |
| 2023-08-15 | 18.51 | $18.20 | 200 |
| 2023-08-14 | 18.51 | $18.80 | 300 |
| 2023-08-11 | 18.31 | $18.05 | 200 |
| 2023-08-10 | 18.31 | $18.05 | 19500 |
| 2023-08-09 | 18.29 | $18.00 | 4449 |
| 2023-08-08 | 18.27 | $17.95 | 600 |
| 2023-08-07 | 18.26 | $17.96 | 2300 |
| 2023-08-04 | 18.23 | $17.83 | 200 |
| 2023-08-03 | 18.23 | $17.83 | 404 |
| 2023-08-02 | 18.22 | $18.00 | 9241 |
| 2023-08-01 | 18.14 | $17.70 | 1400 |
| 2023-07-31 | 18.12 | $18.04 | 700 |
| 2023-07-28 | 17.98 | $17.80 | 420 |
| 2023-07-27 | 17.88 | $17.96 | 1400 |
| 2023-07-26 | 17.69 | $17.80 | 2700 |
| 2023-07-25 | 17.51 | $17.25 | 802 |
| 2023-07-24 | 17.44 | $17.53 | 350 |
| 2023-07-21 | 17.26 | $17.53 | 7300 |
| 2023-07-20 | 17.04 | $17.53 | 2100 |
| 2023-07-19 | 16.75 | $16.70 | 1800 |
| 2023-07-18 | 16.67 | $17.46 | 1705 |
| 2023-07-17 | 16.31 | $16.90 | 1000 |
| 2023-07-14 | 16.05 | $16.35 | 712 |
| 2023-07-13 | 15.90 | $16.25 | 500 |
| 2023-07-12 | 15.76 | $16.25 | 11239 |
| 2023-07-11 | 15.58 | $15.52 | 2000 |
| 2023-07-10 | 15.59 | $15.53 | 1221 |
| 2023-07-07 | 15.60 | $15.93 | 218 |
| 2023-07-06 | 15.49 | $15.71 | 51510 |
| 2023-07-05 | 15.42 | $15.50 | 9200 |
| 2023-07-03 | 15.41 | $15.00 | 300 |
| 2023-06-30 | 15.55 | $15.00 | 6622 |
| 2023-06-29 | 15.73 | $15.52 | 4315 |
| 2023-06-28 | 15.79 | $15.30 | 1900 |
| 2023-06-27 | 15.92 | $15.93 | 1434 |
| 2023-06-26 | 15.89 | $16.17 | 243 |
| 2023-06-23 | 15.77 | $15.49 | 6300 |
| 2023-06-22 | 15.84 | $15.41 | 3938 |
| 2023-06-21 | 15.95 | $15.70 | 4800 |
| 2023-06-20 | 16.00 | $16.12 | 1915 |
| 2023-06-16 | 15.92 | $16.54 | 6200 |
| 2023-06-15 | 15.69 | $15.55 | 700 |
| 2023-06-14 | 15.72 | $15.55 | 2839 |
| 2023-06-13 | 15.76 | $15.50 | 2919 |
| 2023-06-12 | 15.83 | $16.14 | 500 |
| 2023-06-09 | 15.71 | $16.14 | 3600 |
| 2023-06-08 | 15.57 | $15.50 | 500 |
| 2023-06-07 | 15.60 | $15.50 | 8531 |
| 2023-06-06 | 15.64 | $15.76 | 5008 |
| 2023-06-05 | 15.61 | $15.59 | 500 |
| 2023-06-02 | 15.63 | $15.59 | 300 |
| 2023-06-01 | 15.66 | $15.59 | 616 |
| 2023-05-31 | 15.69 | $16.14 | 731 |
| 2023-05-30 | 15.57 | $15.66 | 100 |
| 2023-05-26 | 15.58 | $15.66 | 200 |
| 2023-05-25 | 15.60 | $15.66 | 200 |
| 2023-05-24 | 15.63 | $15.75 | 300 |
| 2023-05-23 | 15.64 | $15.75 | 705 |
| 2023-05-22 | 15.65 | $15.99 | 200 |
| 2023-05-19 | 15.61 | $15.99 | 100 |
| 2023-05-18 | 15.56 | $15.99 | 349 |
| 2023-05-17 | 15.52 | $15.50 | 9424 |
| 2023-05-16 | 15.62 | $16.15 | 600 |
| 2023-05-15 | 15.56 | $16.02 | 724 |
| 2023-05-12 | 15.53 | $16.00 | 300 |
| 2023-05-11 | 15.52 | $16.00 | 300 |
| 2023-05-10 | 15.51 | $16.00 | 6600 |
| 2023-05-09 | 15.52 | $15.57 | 1100 |
| 2023-05-08 | 15.69 | $15.96 | 1800 |
| 2023-05-05 | 15.78 | $15.95 | 1426 |
| 2023-05-04 | 15.90 | $15.97 | 3100 |
| 2023-05-03 | 16.07 | $16.06 | 2200 |
| 2023-05-02 | 16.25 | $16.35 | 928 |
| 2023-05-01 | 16.40 | $16.63 | 727 |
| 2023-04-28 | 16.51 | $16.94 | 729 |
| 2023-04-27 | 16.56 | $16.90 | 3100 |
| 2023-04-26 | 16.65 | $16.90 | 300 |
| 2023-04-25 | 16.78 | $16.90 | 1208 |
| 2023-04-24 | 16.94 | $17.10 | 2500 |
| 2023-04-21 | 17.10 | $16.54 | 1100 |
| 2023-04-20 | 17.48 | $17.00 | 3422 |
| 2023-04-19 | 17.81 | $17.25 | 4633 |
| 2023-04-18 | 18.15 | $17.21 | 6700 |
| 2023-04-17 | 18.59 | $18.42 | 1300 |
| 2023-04-14 | 18.74 | $18.64 | 1400 |
| 2023-04-13 | 18.87 | $18.61 | 1308 |
| 2023-04-12 | 19.04 | $18.75 | 1700 |
| 2023-04-11 | 19.21 | $19.00 | 909 |
| 2023-04-10 | 19.35 | $19.16 | 600 |
| 2023-04-06 | 19.47 | $19.50 | 706 |
| 2023-04-05 | 19.51 | $19.50 | 300 |
| 2023-04-04 | 19.57 | $19.50 | 900 |
| 2023-04-03 | 19.64 | $19.50 | 300 |
| 2023-03-31 | 19.73 | $19.50 | 1146 |
| 2023-03-30 | 19.85 | $19.68 | 300 |
| 2023-03-29 | 19.93 | $19.72 | 900 |
| 2023-03-28 | 20.03 | $20.08 | 1942 |
| 2023-03-27 | 20.03 | $19.91 | 300 |
| 2023-03-24 | 20.10 | $19.91 | 1900 |
| 2023-03-23 | 20.18 | $19.79 | 1200 |
| 2023-03-22 | 20.31 | $20.61 | 1000 |
| 2023-03-21 | 20.22 | $21.12 | 1403 |
| 2023-03-20 | 19.95 | $20.00 | 2017 |
| 2023-03-17 | 19.97 | $20.94 | 8416 |
| 2023-03-16 | 19.71 | $19.74 | 3700 |
| 2023-03-15 | 19.78 | $19.26 | 3624 |
| 2023-03-14 | 20.02 | $19.37 | 2730 |
| 2023-03-13 | 20.27 | $19.94 | 609 |
| 2023-03-10 | 20.41 | $20.12 | 22600 |
| 2023-03-09 | 20.53 | $20.19 | 6600 |
| 2023-03-08 | 20.64 | $20.61 | 1119 |
| 2023-03-07 | 20.66 | $20.39 | 13712 |
| 2023-03-06 | 20.74 | $20.49 | 5916 |
| 2023-03-03 | 20.81 | $20.58 | 3600 |
| 2023-03-02 | 20.87 | $20.79 | 400 |
| 2023-03-01 | 20.87 | $20.69 | 24302 |
| 2023-02-28 | 20.91 | $20.98 | 9300 |
| 2023-02-27 | 20.86 | $20.86 | 700 |
| 2023-02-24 | 20.83 | $20.82 | 1449 |
| 2023-02-23 | 20.81 | $20.79 | 350 |
| 2023-02-22 | 20.80 | $20.79 | 9100 |
| 2023-02-21 | 20.79 | $20.75 | 2400 |
| 2023-02-17 | 20.79 | $20.80 | 826 |
| 2023-02-16 | 20.77 | $20.81 | 600 |
| 2023-02-15 | 20.74 | $20.80 | 1500 |
| 2023-02-14 | 20.71 | $20.75 | 400 |
| 2023-02-13 | 20.69 | $20.75 | 12900 |
| 2023-02-10 | 20.67 | $20.84 | 935 |
| 2023-02-09 | 20.61 | $20.89 | 634 |
| 2023-02-08 | 20.53 | $20.90 | 14914 |
| 2023-02-07 | 20.44 | $20.69 | 332 |
| 2023-02-06 | 20.39 | $20.70 | 1000 |
| 2023-02-03 | 20.33 | $20.86 | 1000 |
| 2023-02-02 | 20.22 | $20.45 | 300 |
| 2023-02-01 | 20.21 | $20.45 | 1000 |
| 2023-01-31 | 20.22 | $20.42 | 700 |
| 2023-01-30 | 20.24 | $20.50 | 200 |
| 2023-01-27 | 20.24 | $20.50 | 804 |
| 2023-01-26 | 20.26 | $20.12 | 1135 |
| 2023-01-25 | 20.40 | $20.11 | 2310 |
| 2023-01-24 | 20.59 | $20.25 | 10800 |
| 2023-01-23 | 20.79 | $20.30 | 1811 |
| 2023-01-20 | 21.02 | $21.10 | 3038 |
| 2023-01-19 | 21.05 | $21.40 | 150 |
| 2023-01-18 | 20.99 | $21.40 | 400 |
| 2023-01-17 | 20.93 | $21.25 | 125 |
| 2023-01-13 | 20.91 | $21.25 | 1024 |
| 2023-01-12 | 20.90 | $21.26 | 2622 |
| 2023-01-11 | 20.88 | $21.13 | 447 |
| 2023-01-10 | 20.91 | $21.30 | 1016 |
| 2023-01-09 | 20.90 | $21.60 | 4000 |
| 2023-01-06 | 20.81 | $21.37 | 112 |
| 2023-01-05 | 20.78 | $21.37 | 3019 |
| 2023-01-04 | 20.75 | $21.02 | 2500 |
| 2023-01-03 | 20.84 | $21.00 | 1800 |
| 2022-12-30 | 20.97 | $21.18 | 3200 |
| 2022-12-29 | 21.08 | $20.75 | 2947 |
| 2022-12-28 | 21.37 | $20.75 | 1400 |
| 2022-12-27 | 21.72 | $21.17 | 3202 |
| 2022-12-23 | 22.03 | $21.37 | 1819 |
| 2022-12-22 | 22.35 | $21.80 | 7200 |
| 2022-12-21 | 22.60 | $22.60 | 1417 |
| 2022-12-20 | 22.67 | $22.78 | 418 |
| 2022-12-19 | 22.69 | $22.45 | 2140 |
| 2022-12-16 | 22.83 | $22.07 | 14308 |
| 2022-12-15 | 23.12 | $23.05 | 7914 |
| 2022-12-14 | 23.16 | $23.23 | 3123 |
| 2022-12-13 | 23.15 | $23.24 | 4832 |
| 2022-12-12 | 23.14 | $22.53 | 3320 |
| 2022-12-09 | 23.35 | $23.34 | 2621 |
| 2022-12-08 | 23.35 | $23.02 | 3300 |
| 2022-12-07 | 23.45 | $23.44 | 2734 |
| 2022-12-06 | 23.43 | $23.25 | 4929 |
| 2022-12-05 | 23.47 | $23.48 | 5300 |
| 2022-12-02 | 23.44 | $23.65 | 7344 |
| 2022-12-01 | 23.34 | $23.20 | 800 |
| 2022-11-30 | 23.36 | $23.26 | 200 |
| 2022-11-29 | 23.37 | $23.20 | 715 |
| 2022-11-28 | 23.39 | $23.02 | 2100 |
| 2022-11-25 | 23.46 | $23.50 | 749 |
| 2022-11-23 | 23.40 | $23.02 | 500 |
| 2022-11-22 | 23.47 | $23.01 | 2136 |
| 2022-11-21 | 23.55 | $23.20 | 600 |
| 2022-11-18 | 23.58 | $23.01 | 100 |
| 2022-11-17 | 23.67 | $23.01 | 2300 |
| 2022-11-16 | 23.78 | $23.33 | 2328 |
| 2022-11-15 | 23.79 | $23.41 | 2017 |
| 2022-11-14 | 23.77 | $23.62 | 2500 |
| 2022-11-11 | 23.66 | $23.60 | 10200 |
| 2022-11-10 | 23.53 | $23.50 | 2200 |
| 2022-11-09 | 23.39 | $23.63 | 10301 |
| 2022-11-08 | 23.17 | $23.87 | 1819 |
| 2022-11-07 | 22.82 | $23.09 | 417 |
| 2022-11-04 | 22.63 | $21.61 | 2000 |
| 2022-11-03 | 22.85 | $23.38 | 3800 |
| 2022-11-02 | 22.55 | $22.69 | 6000 |
| 2022-11-01 | 22.40 | $22.49 | 1042 |
| 2022-10-31 | 22.28 | $22.20 | 1249 |
| 2022-10-28 | 22.21 | $22.14 | 432 |
| 2022-10-27 | 22.14 | $22.24 | 2638 |
| 2022-10-26 | 22.01 | $22.26 | 1900 |
| 2022-10-25 | 21.85 | $22.61 | 7204 |
| 2022-10-24 | 21.53 | $22.77 | 6100 |
| 2022-10-21 | 21.10 | $21.56 | 226 |
| 2022-10-20 | 20.94 | $21.48 | 5812 |
| 2022-10-19 | 20.79 | $21.00 | 3618 |
| 2022-10-18 | 20.75 | $20.75 | 12800 |
| 2022-10-17 | 20.78 | $20.63 | 4600 |
| 2022-10-14 | 20.86 | $20.82 | 1044 |
| 2022-10-13 | 20.90 | $20.65 | 24400 |
| 2022-10-12 | 21.00 | $20.65 | 3200 |
| 2022-10-11 | 21.13 | $20.80 | 1700 |
| 2022-10-10 | 21.23 | $21.00 | 5300 |
| 2022-10-07 | 21.30 | $21.10 | 23327 |
| 2022-10-06 | 21.34 | $21.47 | 800 |
| 2022-10-05 | 21.28 | $21.47 | 700 |
| 2022-10-04 | 21.20 | $21.80 | 8130 |
| 2022-10-03 | 21.00 | $22.00 | 3300 |
| 2022-09-30 | 20.70 | $20.62 | 7511 |
| 2022-09-29 | 20.76 | $20.53 | 500 |
| 2022-09-28 | 20.87 | $20.79 | 5300 |
| 2022-09-27 | 20.93 | $20.70 | 15624 |
| 2022-09-26 | 21.03 | $20.55 | 15337 |
| 2022-09-23 | 21.19 | $20.64 | 2800 |
| 2022-09-22 | 21.36 | $20.95 | 3606 |
| 2022-09-21 | 21.48 | $21.44 | 6825 |
| 2022-09-20 | 21.45 | $21.69 | 1200 |
| 2022-09-19 | 21.34 | $21.69 | 1900 |
| 2022-09-16 | 21.21 | $21.98 | 43525 |
| 2022-09-15 | 20.95 | $20.93 | 4000 |
| 2022-09-14 | 20.97 | $20.65 | 3400 |
| 2022-09-13 | 21.08 | $21.00 | 2700 |
| 2022-09-12 | 21.11 | $20.80 | 1241 |
| 2022-09-09 | 21.20 | $21.00 | 5615 |
| 2022-09-08 | 21.25 | $21.02 | 9244 |
| 2022-09-07 | 21.30 | $21.20 | 1500 |
| 2022-09-06 | 21.30 | $21.20 | 9636 |
| 2022-09-02 | 21.30 | $21.26 | 303 |
| 2022-09-01 | 21.28 | $21.00 | 3309 |
| 2022-08-31 | 21.34 | $21.10 | 4200 |
| 2022-08-30 | 21.37 | $21.23 | 1840 |
| 2022-08-29 | 21.36 | $21.11 | 3317 |
| 2022-08-26 | 21.39 | $21.47 | 6200 |
| 2022-08-25 | 21.30 | $21.31 | 1250 |
| 2022-08-24 | 21.25 | $21.31 | 300 |
| 2022-08-23 | 21.17 | $21.58 | 442 |
| 2022-08-22 | 21.00 | $21.00 | 1125 |
| 2022-08-19 | 20.96 | $21.00 | 1062 |
| 2022-08-18 | 20.92 | $21.00 | 5507 |
| 2022-08-17 | 20.86 | $21.05 | 1625 |
| 2022-08-16 | 20.77 | $21.17 | 3200 |
| 2022-08-15 | 20.63 | $20.65 | 1031 |
| 2022-08-12 | 20.62 | $20.65 | 4914 |
| 2022-08-11 | 20.61 | $20.59 | 2730 |
| 2022-08-10 | 20.61 | $20.65 | 5200 |
| 2022-08-09 | 20.60 | $20.62 | 910 |
| 2022-08-08 | 20.59 | $20.65 | 1015 |
| 2022-08-05 | 20.58 | $20.65 | 1700 |
| 2022-08-04 | 20.56 | $20.65 | 1123 |
| 2022-08-03 | 20.53 | $20.55 | 1500 |
| 2022-08-02 | 20.53 | $20.41 | 300 |
| 2022-08-01 | 20.58 | $20.65 | 1000 |
| 2022-07-29 | 20.57 | $20.65 | 2240 |
| 2022-07-28 | 20.55 | $20.62 | 1000 |
| 2022-07-27 | 20.53 | $20.62 | 650 |
| 2022-07-26 | 20.52 | $20.62 | 800 |
| 2022-07-25 | 20.50 | $20.65 | 3213 |
| 2022-07-22 | 20.47 | $20.45 | 475 |
| 2022-07-21 | 20.50 | $20.45 | 1632 |
| 2022-07-20 | 20.54 | $20.58 | 300 |
| 2022-07-19 | 20.55 | $20.58 | 2800 |
| 2022-07-18 | 20.56 | $20.65 | 503 |
| 2022-07-15 | 20.56 | $20.55 | 1919 |
| 2022-07-14 | 20.58 | $20.52 | 637 |
| 2022-07-13 | 20.63 | $20.55 | 500 |
| 2022-07-12 | 20.67 | $20.60 | 300 |
| 2022-07-11 | 20.71 | $20.60 | 1100 |
| 2022-07-08 | 20.76 | $20.56 | 419 |
| 2022-07-07 | 20.83 | $20.60 | 217 |
| 2022-07-06 | 20.91 | $20.55 | 3312 |
| 2022-07-05 | 21.02 | $20.70 | 26100 |
| 2022-07-01 | 21.10 | $21.00 | 3409 |
| 2022-06-30 | 21.11 | $21.00 | 516 |
| 2022-06-29 | 21.11 | $21.17 | 300 |
| 2022-06-28 | 21.06 | $21.17 | 10246 |
| 2022-06-27 | 21.00 | $21.00 | 300 |
| 2022-06-24 | 20.98 | $21.00 | 300 |
| 2022-06-23 | 20.95 | $21.00 | 1400 |
| 2022-06-22 | 20.91 | $21.00 | 434 |
| 2022-06-21 | 20.87 | $20.93 | 341 |
| 2022-06-17 | 20.84 | $20.90 | 917 |
| 2022-06-16 | 20.81 | $20.86 | 300 |
| 2022-06-15 | 20.79 | $20.86 | 514 |
| 2022-06-14 | 20.76 | $20.76 | 1324 |
| 2022-06-13 | 20.76 | $20.71 | 200 |
| 2022-06-10 | 20.78 | $20.71 | 500 |
| 2022-06-09 | 20.80 | $20.71 | 400 |
| 2022-06-08 | 20.82 | $20.82 | 150 |
| 2022-06-07 | 20.82 | $20.82 | 900 |
| 2022-06-06 | 20.81 | $20.80 | 25900 |
| 2022-06-03 | 20.81 | $21.00 | 125 |
| 2022-06-02 | 20.75 | $21.00 | 4000 |
| 2022-06-01 | 20.68 | $20.52 | 1100 |
| 2022-05-31 | 20.74 | $21.24 | 644 |
| 2022-05-27 | 20.59 | $21.00 | 3500 |
| 2022-05-26 | 20.49 | $21.08 | 8614 |
| 2022-05-25 | 20.34 | $20.48 | 1000 |
| 2022-05-24 | 20.35 | $20.45 | 307 |
| 2022-05-23 | 20.39 | $20.44 | 2304 |
| 2022-05-20 | 20.43 | $20.35 | 2324 |
| 2022-05-19 | 20.52 | $20.46 | 3200 |
| 2022-05-18 | 20.60 | $20.85 | 7703 |
| 2022-05-17 | 20.58 | $20.81 | 1227 |
| 2022-05-16 | 20.57 | $20.70 | 1900 |
| 2022-05-13 | 20.60 | $20.60 | 1700 |
| 2022-05-12 | 20.67 | $20.69 | 4819 |
| 2022-05-11 | 20.74 | $20.55 | 3300 |
| 2022-05-10 | 20.87 | $20.63 | 2200 |
| 2022-05-09 | 21.00 | $20.75 | 1012 |
| 2022-05-06 | 21.13 | $21.60 | 1700 |
| 2022-05-05 | 21.02 | $21.90 | 3930 |
| 2022-05-04 | 20.80 | $21.18 | 5200 |
| 2022-05-03 | 20.76 | $20.59 | 300 |
| 2022-05-02 | 20.91 | $20.94 | 1400 |
| 2022-04-29 | 20.98 | $21.12 | 13500 |
| 2022-04-28 | 21.02 | $20.86 | 500 |
| 2022-04-27 | 21.16 | $20.75 | 100 |
| 2022-04-26 | 21.36 | $20.75 | 9500 |
| 2022-04-25 | 21.61 | $21.00 | 7300 |
| 2022-04-22 | 21.83 | $21.83 | 700 |
| 2022-04-21 | 21.84 | $21.50 | 1242 |
| 2022-04-20 | 21.96 | $22.10 | 100 |
| 2022-04-19 | 21.92 | $22.10 | 500 |
| 2022-04-18 | 21.86 | $22.08 | 200 |
| 2022-04-14 | 21.80 | $21.60 | 1137 |
| 2022-04-13 | 21.88 | $21.00 | 4100 |
| 2022-04-12 | 22.16 | $21.64 | 2600 |
| 2022-04-11 | 22.30 | $22.10 | 4000 |
| 2022-04-08 | 22.32 | $22.05 | 3243 |
| 2022-04-07 | 22.36 | $22.00 | 906 |
| 2022-04-06 | 22.41 | $22.25 | 16800 |
| 2022-04-05 | 22.40 | $22.30 | 4600 |
| 2022-04-04 | 22.36 | $22.38 | 32419 |
| 2022-04-01 | 22.28 | $22.32 | 2643 |
| 2022-03-31 | 22.19 | $22.30 | 4600 |
| 2022-03-30 | 22.09 | $22.13 | 30439 |
| 2022-03-29 | 22.01 | $21.57 | 500 |
| 2022-03-28 | 22.10 | $21.75 | 338 |
| 2022-03-25 | 22.13 | $22.36 | 100 |
| 2022-03-24 | 21.98 | $22.36 | 100 |
| 2022-03-23 | 21.78 | $22.36 | 2118 |
| 2022-03-22 | 21.54 | $22.20 | 300 |
| 2022-03-21 | 21.30 | $22.25 | 3900 |
| 2022-03-18 | 20.99 | $22.56 | 14000 |
| 2022-03-17 | 20.51 | $20.61 | 300 |
| 2022-03-16 | 20.54 | $20.62 | 637 |
| 2022-03-15 | 20.59 | $20.57 | 2500 |
| 2022-03-14 | 20.67 | $20.62 | 3730 |
| 2022-03-11 | 20.75 | $20.35 | 3900 |
| 2022-03-10 | 20.94 | $21.12 | 146 |
| 2022-03-09 | 20.92 | $20.50 | 148 |
| 2022-03-08 | 21.11 | $20.21 | 10400 |
| 2022-03-07 | 21.43 | $21.00 | 1416 |
| 2022-03-04 | 21.56 | $21.20 | 401 |
| 2022-03-03 | 21.66 | $21.44 | 100 |
| 2022-03-02 | 21.71 | $21.44 | 827 |
| 2022-03-01 | 21.76 | $21.20 | 500 |
| 2022-02-28 | 21.89 | $21.54 | 800 |
| 2022-02-25 | 21.94 | $21.54 | 300 |
| 2022-02-24 | 22.00 | $21.58 | 100 |
| 2022-02-23 | 22.05 | $21.58 | 2236 |
| 2022-02-22 | 22.10 | $22.25 | 100 |
| 2022-02-18 | 21.95 | $22.25 | 1400 |
| 2022-02-17 | 21.76 | $21.72 | 100 |
| 2022-02-16 | 21.68 | $21.72 | 100 |
| 2022-02-15 | 21.58 | $21.72 | 3100 |
| 2022-02-14 | 21.46 | $21.20 | 5431 |
| 2022-02-11 | 21.46 | $21.39 | — |
| 2022-02-10 | 21.40 | $21.39 | 100 |
| 2022-02-09 | 21.33 | $21.39 | 1039 |
| 2022-02-08 | 21.23 | $21.49 | 1939 |
| 2022-02-07 | 21.07 | $21.31 | 315 |
| 2022-02-04 | 20.94 | $21.20 | 1543 |
| 2022-02-03 | 20.80 | $21.47 | 1300 |
| 2022-02-02 | 20.55 | $21.61 | 6100 |
| 2022-02-01 | 20.20 | $20.95 | 3024 |
| 2022-01-31 | 19.98 | $20.51 | 1625 |
| 2022-01-28 | 19.86 | $20.00 | 818 |
| 2022-01-27 | 19.88 | $19.82 | 1142 |
| 2022-01-26 | 19.96 | $19.82 | 2400 |
| 2022-01-25 | 20.07 | $19.85 | 800 |
| 2022-01-24 | 20.19 | $20.20 | 3905 |
| 2022-01-21 | 20.23 | $20.20 | 3100 |
| 2022-01-20 | 20.28 | $19.96 | 100 |
| 2022-01-19 | 20.42 | $19.96 | 4400 |
| 2022-01-18 | 20.59 | $20.50 | 100 |
| 2022-01-14 | 20.64 | $20.50 | 4107 |
| 2022-01-13 | 20.69 | $20.52 | 2200 |
| 2022-01-12 | 20.75 | $20.76 | 6448 |
| 2022-01-11 | 20.75 | $20.60 | 4200 |
| 2022-01-10 | 20.79 | $20.70 | 900 |
| 2022-01-07 | 20.81 | $20.70 | 100 |
| 2022-01-06 | 20.84 | $20.70 | 3040 |
| 2022-01-05 | 20.88 | $20.71 | 720 |
| 2022-01-04 | 20.91 | $20.95 | 4600 |
| 2022-01-03 | 20.88 | $20.91 | 411 |
| 2021-12-31 | 20.85 | $20.53 | 249 |
| 2021-12-30 | 20.93 | $21.22 | 3129 |
| 2021-12-29 | 20.82 | $20.65 | 1200 |
| 2021-12-28 | 20.85 | $20.97 | 2737 |
| 2021-12-27 | 20.79 | $21.01 | 14005 |
| 2021-12-23 | 20.71 | $21.46 | 819 |
| 2021-12-22 | 20.46 | $20.97 | 1000 |
| 2021-12-21 | 20.32 | $21.71 | 9002 |
| 2021-12-20 | 19.92 | $20.54 | 2800 |
| 2021-12-17 | 19.80 | $20.50 | 25200 |
| 2021-12-16 | 19.68 | $19.97 | 4638 |
| 2021-12-15 | 19.70 | $19.52 | 4300 |
| 2021-12-14 | 19.88 | $20.02 | 7519 |
| 2021-12-13 | 19.95 | $19.85 | 4600 |
| 2021-12-10 | 20.10 | $19.95 | 11200 |
| 2021-12-09 | 20.25 | $19.99 | 10500 |
| 2021-12-08 | 20.43 | $20.46 | 7011 |
| 2021-12-07 | 20.50 | $20.60 | 5800 |
| 2021-12-06 | 20.55 | $20.51 | 4507 |
| 2021-12-03 | 20.65 | $20.48 | 8642 |
| 2021-12-02 | 20.78 | $20.70 | 4900 |
| 2021-12-01 | 20.87 | $20.49 | 15200 |
| 2021-11-30 | 21.04 | $20.67 | 5800 |
| 2021-11-29 | 21.21 | $20.45 | 19406 |
| 2021-11-26 | 21.47 | $21.28 | 2700 |
| 2021-11-24 | 21.53 | $21.41 | 2136 |
| 2021-11-23 | 21.56 | $21.20 | 11700 |
| 2021-11-22 | 21.66 | $21.25 | 14400 |
| 2021-11-19 | 21.76 | $21.05 | 21300 |
| 2021-11-18 | 21.95 | $21.10 | 5612 |
| 2021-11-17 | 22.15 | $21.35 | 2200 |
| 2021-11-16 | 22.30 | $21.66 | 10743 |
| 2021-11-15 | 22.39 | $21.22 | 24700 |
| 2021-11-12 | 22.62 | $21.72 | 11416 |
| 2021-11-11 | 22.73 | $22.93 | 15500 |
| 2021-11-10 | 22.46 | $22.65 | 9000 |
| 2021-11-09 | 22.22 | $22.59 | 16946 |
| 2021-11-08 | 21.92 | $22.55 | 84247 |
| 2021-11-05 | 21.56 | $22.50 | 35229 |
| 2021-11-04 | 21.13 | $21.53 | 13500 |
| 2021-11-03 | 20.91 | $21.80 | 5209 |
| 2021-11-02 | 20.55 | $21.39 | 13500 |
| 2021-11-01 | 20.23 | $20.71 | 52810 |
| 2021-10-29 | 20.05 | $20.10 | 1801 |
| 2021-10-28 | 20.03 | $20.32 | 4300 |
| 2021-10-27 | 19.94 | $20.00 | 3511 |
| 2021-10-26 | 19.92 | $19.85 | 400 |
| 2021-10-25 | 19.95 | $19.71 | 2900 |
| 2021-10-22 | 20.03 | $19.86 | 100 |
| 2021-10-21 | 20.08 | $19.86 | 1400 |
| 2021-10-20 | 20.14 | $20.45 | 6517 |
| 2021-10-19 | 20.02 | $19.93 | 1419 |
| 2021-10-18 | 20.04 | $20.24 | 8418 |
| 2021-10-15 | 19.96 | $19.65 | 2800 |
| 2021-10-14 | 20.05 | $20.00 | 2203 |
| 2021-10-13 | 20.05 | $20.10 | 100 |
| 2021-10-12 | 20.02 | $20.10 | 1718 |
| 2021-10-11 | 19.97 | $19.91 | 5009 |
| 2021-10-08 | 19.98 | $20.00 | 150 |
| 2021-10-07 | 19.95 | $20.00 | 400 |
| 2021-10-06 | 19.92 | $19.87 | 1310 |
| 2021-10-05 | 19.92 | $19.90 | 1200 |
| 2021-10-04 | 19.91 | $19.55 | 2800 |
| 2021-10-01 | 20.01 | $20.15 | 4100 |
| 2021-09-30 | 19.94 | $20.45 | 6800 |
| 2021-09-29 | 19.75 | $19.63 | 175 |
| 2021-09-28 | 19.78 | $19.63 | 2508 |
| 2021-09-27 | 19.81 | $19.61 | 4300 |
| 2021-09-24 | 19.85 | $19.65 | 187 |
| 2021-09-23 | 19.89 | $19.65 | 3205 |
| 2021-09-22 | 19.94 | $19.58 | 22203 |
| 2021-09-21 | 20.01 | $19.36 | 400 |
| 2021-09-20 | 20.17 | $19.98 | 8105 |
| 2021-09-17 | 20.16 | $19.24 | 36013 |
| 2021-09-16 | 20.37 | $20.20 | 32600 |
| 2021-09-15 | 20.32 | $20.49 | 1036 |
| 2021-09-14 | 20.15 | $20.41 | 1513 |
| 2021-09-13 | 19.98 | $20.45 | 5504 |
| 2021-09-10 | 19.74 | $19.67 | 2043 |
| 2021-09-09 | 19.69 | $20.45 | 7500 |
| 2021-09-08 | 19.39 | $20.15 | 19700 |
| 2021-09-07 | 19.11 | $19.19 | 3009 |
| 2021-09-03 | 19.06 | $19.06 | 200 |
| 2021-09-02 | 19.06 | $19.06 | 2500 |
| 2021-09-01 | 19.04 | $18.81 | 315 |
| 2021-08-31 | 19.11 | $19.06 | 436 |
| 2021-08-30 | 19.10 | $19.05 | 927 |
| 2021-08-27 | 19.10 | $19.10 | 2500 |
| 2021-08-26 | 19.08 | $19.30 | 5248 |
| 2021-08-25 | 18.99 | $18.71 | 3048 |
| 2021-08-24 | 19.07 | $19.21 | 200 |
| 2021-08-23 | 19.01 | $19.21 | 1600 |
| 2021-08-20 | 18.93 | $18.67 | 5522 |
| 2021-08-19 | 19.01 | $18.85 | 3200 |
| 2021-08-18 | 19.04 | $18.99 | 2800 |
| 2021-08-17 | 19.04 | $18.68 | 12303 |
| 2021-08-16 | 19.13 | $19.34 | 2642 |
| 2021-08-13 | 19.04 | $19.49 | 2649 |
| 2021-08-12 | 18.87 | $19.09 | 2717 |
| 2021-08-11 | 18.79 | $18.41 | 2400 |
| 2021-08-10 | 18.91 | $18.40 | 12940 |
| 2021-08-09 | 19.06 | $18.93 | 10700 |
| 2021-08-06 | 19.08 | $19.24 | 1100 |
| 2021-08-05 | 18.99 | $19.55 | 2823 |
| 2021-08-04 | 18.79 | $19.33 | 1100 |
| 2021-08-03 | 18.62 | $18.85 | 15034 |
| 2021-08-02 | 18.56 | $18.65 | 8449 |
| 2021-07-30 | 18.56 | $18.50 | 900 |
| 2021-07-29 | 18.60 | $18.73 | 200 |
| 2021-07-28 | 18.58 | $18.73 | 200 |
| 2021-07-27 | 18.57 | $18.73 | 12500 |
| 2021-07-26 | 18.54 | $18.75 | 400 |
| 2021-07-23 | 18.52 | $18.55 | 2212 |
| 2021-07-22 | 18.55 | $18.55 | 200 |
| 2021-07-21 | 18.59 | $18.55 | 2540 |
| 2021-07-20 | 18.64 | $18.66 | 11007 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.88
2026-07-17
Close Price
$33.12
Vol: 53700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.75
Average
51.21
Maximum
81.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.88 | $33.12 | 53700 |
| 2026-07-16 | 67.15 | $33.26 | 133700 |
| 2026-07-15 | 65.33 | $32.86 | 49400 |
| 2026-07-14 | 63.10 | $32.40 | 58140 |
| 2026-07-13 | 61.46 | $32.08 | 59000 |
| 2026-07-10 | 59.65 | $31.74 | 23900 |
| 2026-07-09 | 57.60 | $31.37 | 32800 |
| 2026-07-08 | 55.98 | $31.09 | 81143 |
| 2026-07-07 | 60.26 | $31.64 | 69911 |
| 2026-07-06 | 59.57 | $31.51 | 116100 |
| 2026-07-02 | 62.19 | $31.84 | 59519 |
| 2026-07-01 | 71.83 | $32.90 | 85142 |
| 2026-06-30 | 71.31 | $32.77 | 191700 |
| 2026-06-29 | 64.89 | $31.41 | 111500 |
| 2026-06-26 | 64.84 | $31.40 | 321400 |
| 2026-06-25 | 65.91 | $31.51 | 206300 |
| 2026-06-24 | 64.11 | $31.16 | 159700 |
| 2026-06-23 | 61.57 | $30.70 | 171700 |
| 2026-06-22 | 57.88 | $30.10 | 63000 |
| 2026-06-18 | 57.23 | $30.00 | 111849 |
| 2026-06-17 | 56.40 | $29.87 | 62524 |
| 2026-06-16 | 61.66 | $30.47 | 40800 |
| 2026-06-15 | 62.49 | $30.56 | 41000 |
| 2026-06-12 | 69.39 | $31.26 | 62531 |
| 2026-06-11 | 63.93 | $30.25 | 70520 |
| 2026-06-10 | 63.31 | $30.15 | 85241 |
| 2026-06-09 | 63.01 | $30.10 | 90100 |
| 2026-06-08 | 61.82 | $29.90 | 72000 |
| 2026-06-05 | 58.06 | $29.31 | 83035 |
| 2026-06-04 | 54.67 | $28.84 | 63000 |
| 2026-06-03 | 50.91 | $28.37 | 24000 |
| 2026-06-02 | 54.97 | $28.81 | 40122 |
| 2026-06-01 | 51.90 | $28.44 | 28200 |
| 2026-05-29 | 52.64 | $28.52 | 59431 |
| 2026-05-28 | 54.28 | $28.70 | 27347 |
| 2026-05-27 | 54.28 | $28.70 | 27500 |
| 2026-05-26 | 50.06 | $28.16 | 22403 |
| 2026-05-22 | 47.94 | $27.91 | 23400 |
| 2026-05-21 | 47.09 | $27.81 | 53108 |
| 2026-05-20 | 44.50 | $27.51 | 32100 |
| 2026-05-19 | 41.22 | $27.15 | 25900 |
| 2026-05-18 | 42.96 | $27.41 | 25019 |
| 2026-05-15 | 41.14 | $27.21 | 17100 |
| 2026-05-14 | 40.42 | $27.13 | 20200 |
| 2026-05-13 | 37.32 | $26.79 | 18508 |
| 2026-05-12 | 38.15 | $26.94 | 26900 |
| 2026-05-11 | 36.54 | $26.76 | 31530 |
| 2026-05-08 | 40.25 | $27.43 | 19948 |
| 2026-05-07 | 39.65 | $27.36 | 25000 |
| 2026-05-06 | 34.09 | $26.75 | 24044 |
| 2026-05-05 | 37.30 | $27.35 | 49442 |
| 2026-05-04 | 39.79 | $27.77 | 16500 |
| 2026-05-01 | 50.37 | $29.16 | 16000 |
| 2026-04-30 | 51.68 | $29.30 | 13000 |
| 2026-04-29 | 51.87 | $29.32 | 30229 |
| 2026-04-28 | 54.93 | $29.65 | 11300 |
| 2026-04-27 | 54.93 | $29.65 | 13700 |
| 2026-04-24 | 53.11 | $29.41 | 22000 |
| 2026-04-23 | 53.20 | $29.42 | 20904 |
| 2026-04-22 | 53.52 | $29.46 | 18200 |
| 2026-04-21 | 53.68 | $29.48 | 34440 |
| 2026-04-20 | 56.16 | $29.80 | 42630 |
| 2026-04-17 | 55.80 | $29.74 | 144034 |
| 2026-04-16 | 47.91 | $28.59 | 10715 |
| 2026-04-15 | 50.44 | $28.93 | 11800 |
| 2026-04-14 | 52.21 | $29.16 | 18101 |
| 2026-04-13 | 53.77 | $29.36 | 16242 |
| 2026-04-10 | 54.78 | $29.49 | 17522 |
| 2026-04-09 | 57.71 | $29.86 | 33205 |
| 2026-04-08 | 53.49 | $29.20 | 51417 |
| 2026-04-07 | 48.87 | $28.57 | 27325 |
| 2026-04-06 | 48.79 | $28.56 | 31500 |
| 2026-04-02 | 44.35 | $28.00 | 40336 |
| 2026-04-01 | 44.48 | $28.02 | 20400 |
| 2026-03-31 | 43.61 | $27.91 | 31000 |
| 2026-03-30 | 42.76 | $27.80 | 37047 |
| 2026-03-27 | 41.62 | $27.65 | 10613 |
| 2026-03-26 | 43.60 | $28.01 | 12509 |
| 2026-03-25 | 45.08 | $28.27 | 28700 |
| 2026-03-24 | 44.74 | $28.22 | 37239 |
| 2026-03-23 | 43.74 | $28.07 | 75300 |
| 2026-03-20 | 37.85 | $27.24 | 99931 |
| 2026-03-19 | 40.11 | $27.71 | 41917 |
| 2026-03-18 | 37.23 | $27.33 | 37045 |
| 2026-03-17 | 43.62 | $28.55 | 27439 |
| 2026-03-16 | 44.64 | $28.72 | 59046 |
| 2026-03-13 | 43.24 | $28.53 | 50600 |
| 2026-03-12 | 45.12 | $28.86 | 44900 |
| 2026-03-11 | 47.38 | $29.24 | 39221 |
| 2026-03-10 | 49.17 | $29.53 | 70044 |
| 2026-03-09 | 47.55 | $29.28 | 59421 |
| 2026-03-06 | 47.55 | $29.28 | 85600 |
| 2026-03-05 | 49.66 | $29.65 | 57000 |
| 2026-03-04 | 53.58 | $30.29 | 79200 |
| 2026-03-03 | 52.58 | $30.11 | 68133 |
| 2026-03-02 | 53.99 | $30.34 | 41714 |
| 2026-02-27 | 53.37 | $30.22 | 43825 |
| 2026-02-26 | 57.67 | $30.92 | 30700 |
| 2026-02-25 | 58.12 | $30.99 | 47400 |
| 2026-02-24 | 55.01 | $30.33 | 29301 |
| 2026-02-23 | 56.21 | $30.53 | 52900 |
| 2026-02-20 | 65.13 | $31.85 | 41311 |
| 2026-02-19 | 62.24 | $31.18 | 31745 |
| 2026-02-18 | 64.52 | $31.48 | 43925 |
| 2026-02-17 | 68.73 | $32.01 | 81245 |
| 2026-02-13 | 67.98 | $31.81 | 83436 |
| 2026-02-12 | 67.04 | $31.56 | 59100 |
| 2026-02-11 | 70.09 | $31.95 | 42100 |
| 2026-02-10 | 74.46 | $32.48 | 75647 |
| 2026-02-09 | 77.94 | $32.88 | 81600 |
| 2026-02-06 | 81.85 | $33.31 | 85620 |
| 2026-02-05 | 79.43 | $32.25 | 151537 |
| 2026-02-04 | 77.47 | $31.52 | 66300 |
| 2026-02-03 | 76.01 | $31.03 | 103000 |
| 2026-02-02 | 74.57 | $30.58 | 59900 |
| 2026-01-30 | 68.77 | $29.11 | 41731 |
| 2026-01-29 | 68.02 | $28.95 | 41002 |
| 2026-01-28 | 66.43 | $28.62 | 23731 |
| 2026-01-27 | 69.30 | $28.91 | 58140 |
| 2026-01-26 | 68.95 | $28.83 | 35100 |
| 2026-01-23 | 68.21 | $28.66 | 38600 |
| 2026-01-22 | 74.86 | $29.33 | 28300 |
| 2026-01-21 | 75.80 | $29.42 | 55405 |
| 2026-01-20 | 69.73 | $27.91 | 90000 |
| 2026-01-16 | 70.06 | $27.94 | 33800 |
| 2026-01-15 | 72.13 | $28.13 | 65400 |
| 2026-01-14 | 66.61 | $27.01 | 21835 |
| 2026-01-13 | 66.04 | $26.91 | 22437 |
| 2026-01-12 | 65.76 | $26.86 | 37700 |
| 2026-01-09 | 67.66 | $27.04 | 69000 |
| 2026-01-08 | 66.17 | $26.75 | 138400 |
| 2026-01-07 | 58.15 | $25.48 | 29441 |
| 2026-01-06 | 58.77 | $25.54 | 65139 |
| 2026-01-05 | 52.92 | $24.81 | 62014 |
| 2026-01-02 | 50.26 | $24.52 | 29400 |
| 2025-12-31 | 54.61 | $24.95 | 19901 |
| 2025-12-30 | 55.25 | $25.01 | 25037 |
| 2025-12-29 | 55.86 | $25.07 | 17343 |
| 2025-12-26 | 65.19 | $25.88 | 34022 |
| 2025-12-24 | 67.43 | $26.05 | 15803 |
| 2025-12-23 | 66.13 | $25.85 | 24200 |
| 2025-12-22 | 68.88 | $26.06 | 63636 |
| 2025-12-19 | 81.26 | $26.87 | 162344 |
| 2025-12-18 | 79.15 | $26.39 | 67100 |
| 2025-12-17 | 76.88 | $25.95 | 146300 |
| 2025-12-16 | 63.12 | $24.36 | 397047 |
| 2025-12-15 | 56.46 | $23.93 | 108400 |
| 2025-12-12 | 54.08 | $23.80 | 44218 |
| 2025-12-11 | 54.08 | $23.80 | 61835 |
| 2025-12-10 | 53.37 | $23.76 | 80600 |
| 2025-12-09 | 53.37 | $23.76 | 24200 |
| 2025-12-08 | 53.21 | $23.75 | 40800 |
| 2025-12-05 | 53.05 | $23.74 | 20500 |
| 2025-12-04 | 53.73 | $23.78 | 30824 |
| 2025-12-03 | 53.31 | $23.75 | 43808 |
| 2025-12-02 | 53.31 | $23.75 | 16600 |
| 2025-12-01 | 53.31 | $23.75 | 35200 |
| 2025-11-28 | 55.65 | $23.91 | 6700 |
| 2025-11-26 | 55.30 | $23.88 | 17800 |
| 2025-11-25 | 56.87 | $23.99 | 65744 |
| 2025-11-24 | 56.55 | $23.96 | 37900 |
| 2025-11-21 | 56.03 | $23.91 | 25200 |
| 2025-11-20 | 51.09 | $23.46 | 32100 |
| 2025-11-19 | 42.96 | $22.86 | 15000 |
| 2025-11-18 | 43.77 | $22.93 | 25320 |
| 2025-11-17 | 41.54 | $22.78 | 23616 |
| 2025-11-14 | 40.94 | $22.74 | 30800 |
| 2025-11-13 | 40.51 | $22.71 | 19100 |
| 2025-11-12 | 38.38 | $22.56 | 17500 |
| 2025-11-11 | 39.64 | $22.70 | 20549 |
| 2025-11-10 | 35.47 | $22.41 | 31046 |
| 2025-11-07 | 39.19 | $22.83 | 12500 |
| 2025-11-06 | 41.57 | $23.07 | 11935 |
| 2025-11-05 | 45.25 | $23.41 | 21307 |
| 2025-11-04 | 44.56 | $23.36 | 14133 |
| 2025-11-03 | 44.43 | $23.35 | 35211 |
| 2025-10-31 | 42.47 | $23.20 | 8500 |
| 2025-10-30 | 44.35 | $23.39 | 27500 |
| 2025-10-29 | 45.77 | $23.53 | 18538 |
| 2025-10-28 | 49.89 | $23.91 | 16300 |
| 2025-10-27 | 48.50 | $23.79 | 18700 |
| 2025-10-24 | 50.61 | $23.98 | 8900 |
| 2025-10-23 | 46.29 | $23.61 | 13600 |
| 2025-10-22 | 48.13 | $23.78 | 15841 |
| 2025-10-21 | 42.79 | $23.36 | 9800 |
| 2025-10-20 | 39.41 | $23.12 | 13521 |
| 2025-10-17 | 37.21 | $22.97 | 28205 |
| 2025-10-16 | 35.27 | $22.84 | 26740 |
| 2025-10-15 | 44.13 | $23.73 | 11938 |
| 2025-10-14 | 43.37 | $23.68 | 11711 |
| 2025-10-13 | 36.29 | $23.25 | 32021 |
| 2025-10-10 | 37.22 | $23.34 | 21600 |
| 2025-10-09 | 44.09 | $23.92 | 13700 |
| 2025-10-08 | 43.75 | $23.90 | 41609 |
| 2025-10-07 | 48.68 | $24.25 | 46400 |
| 2025-10-06 | 44.07 | $23.98 | 36400 |
| 2025-10-03 | 43.71 | $23.96 | 11905 |
| 2025-10-02 | 39.30 | $23.72 | 13900 |
| 2025-10-01 | 43.04 | $24.00 | 19700 |
| 2025-09-30 | 42.10 | $23.95 | 32800 |
| 2025-09-29 | 44.17 | $24.10 | 26600 |
| 2025-09-26 | 47.09 | $24.30 | 22014 |
| 2025-09-25 | 47.09 | $24.30 | 19834 |
| 2025-09-24 | 47.09 | $24.30 | 26539 |
| 2025-09-23 | 52.28 | $24.65 | 57847 |
| 2025-09-22 | 48.92 | $24.43 | 42900 |
| 2025-09-19 | 48.45 | $24.40 | 85800 |
| 2025-09-18 | 48.59 | $24.41 | 33646 |
| 2025-09-17 | 46.97 | $24.30 | 30800 |
| 2025-09-16 | 52.07 | $24.66 | 36300 |
| 2025-09-15 | 59.80 | $25.11 | 32400 |
| 2025-09-12 | 59.67 | $25.10 | 27300 |
| 2025-09-11 | 59.43 | $25.08 | 43800 |
| 2025-09-10 | 62.46 | $25.25 | 17645 |
| 2025-09-09 | 63.36 | $25.30 | 32327 |
| 2025-09-08 | 67.03 | $25.50 | 53946 |
| 2025-09-05 | 58.29 | $24.74 | 92900 |
| 2025-09-04 | 51.18 | $24.30 | 44310 |
| 2025-09-03 | 53.13 | $24.40 | 23700 |
| 2025-09-02 | 55.14 | $24.50 | 30500 |
| 2025-08-29 | 57.19 | $24.60 | 26800 |
| 2025-08-28 | 56.42 | $24.55 | 19215 |
| 2025-08-27 | 55.66 | $24.50 | 35336 |
| 2025-08-26 | 58.56 | $24.65 | 36000 |
| 2025-08-25 | 59.15 | $24.68 | 39700 |
| 2025-08-22 | 56.68 | $24.50 | 52300 |
| 2025-08-21 | 53.73 | $24.30 | 11147 |
| 2025-08-20 | 53.73 | $24.30 | 14832 |
| 2025-08-19 | 56.87 | $24.48 | 16112 |
| 2025-08-18 | 58.69 | $24.58 | 28500 |
| 2025-08-15 | 62.88 | $24.80 | 20100 |
| 2025-08-14 | 65.72 | $24.94 | 17800 |
| 2025-08-13 | 69.10 | $25.10 | 45037 |
| 2025-08-12 | 69.53 | $25.12 | 48900 |
| 2025-08-11 | 66.17 | $24.78 | 26900 |
| 2025-08-08 | 54.90 | $23.97 | 6233 |
| 2025-08-07 | 50.01 | $23.72 | 7519 |
| 2025-08-06 | 51.06 | $23.77 | 18611 |
| 2025-08-05 | 45.88 | $23.53 | 11000 |
| 2025-08-04 | 40.39 | $23.31 | 11105 |
| 2025-08-01 | 44.06 | $23.50 | 7006 |
| 2025-07-31 | 46.15 | $23.60 | 15400 |
| 2025-07-30 | 43.60 | $23.50 | 11921 |
| 2025-07-29 | 45.02 | $23.57 | 8200 |
| 2025-07-28 | 48.91 | $23.75 | 8012 |
| 2025-07-25 | 50.28 | $23.81 | 4100 |
| 2025-07-24 | 51.66 | $23.87 | 9126 |
| 2025-07-23 | 54.76 | $24.00 | 4900 |
| 2025-07-22 | 52.25 | $23.88 | 12900 |
| 2025-07-21 | 53.66 | $23.94 | 49611 |
| 2025-07-18 | 53.26 | $23.92 | 12200 |
| 2025-07-17 | 52.28 | $23.87 | 6500 |
| 2025-07-16 | 52.49 | $23.88 | 16700 |
| 2025-07-15 | 52.69 | $23.89 | 13905 |
| 2025-07-14 | 57.93 | $24.14 | 12246 |
| 2025-07-11 | 56.11 | $24.03 | 8400 |
| 2025-07-10 | 59.44 | $24.18 | 15100 |
| 2025-07-09 | 58.18 | $24.10 | 26400 |
| 2025-07-08 | 60.41 | $24.20 | 67334 |
| 2025-07-07 | 57.14 | $23.99 | 42500 |
| 2025-07-03 | 62.01 | $24.20 | 9432 |
| 2025-07-02 | 61.26 | $24.15 | 16900 |
| 2025-07-01 | 61.12 | $24.14 | 48300 |
| 2025-06-30 | 58.61 | $23.97 | 24940 |
| 2025-06-27 | 52.43 | $23.61 | 477347 |
| 2025-06-26 | 53.48 | $23.66 | 19000 |
| 2025-06-25 | 52.39 | $23.60 | 9600 |
| 2025-06-24 | 52.39 | $23.60 | 10800 |
| 2025-06-23 | 47.99 | $23.36 | 20923 |
| 2025-06-20 | 46.83 | $23.30 | 16802 |
| 2025-06-18 | 50.03 | $23.48 | 7000 |
| 2025-06-17 | 48.35 | $23.39 | 7700 |
| 2025-06-16 | 49.58 | $23.46 | 10200 |
| 2025-06-13 | 54.88 | $23.74 | 8500 |
| 2025-06-12 | 57.38 | $23.86 | 6200 |
| 2025-06-11 | 56.28 | $23.79 | 5000 |
| 2025-06-10 | 55.65 | $23.75 | 10500 |
| 2025-06-09 | 57.00 | $23.82 | 11631 |
| 2025-06-06 | 57.76 | $23.86 | 8545 |
| 2025-06-05 | 57.76 | $23.86 | 7000 |
| 2025-06-04 | 57.25 | $23.82 | 10447 |
| 2025-06-03 | 58.78 | $23.91 | 19147 |
| 2025-06-02 | 58.66 | $23.90 | 9730 |
| 2025-05-30 | 59.30 | $23.94 | 15007 |
| 2025-05-29 | 60.24 | $24.00 | 10211 |
| 2025-05-28 | 59.22 | $23.90 | 12700 |
| 2025-05-27 | 60.69 | $24.00 | 47406 |
| 2025-05-23 | 60.51 | $23.98 | 11846 |
| 2025-05-22 | 59.41 | $23.86 | 17932 |
| 2025-05-21 | 61.30 | $24.00 | 39228 |
| 2025-05-20 | 60.88 | $23.95 | 126500 |
| 2025-05-19 | 62.17 | $24.05 | 15200 |
| 2025-05-16 | 60.66 | $23.86 | 11000 |
| 2025-05-15 | 60.58 | $23.85 | 7821 |
| 2025-05-14 | 59.27 | $23.68 | 4800 |
| 2025-05-13 | 62.41 | $23.95 | 10235 |
| 2025-05-12 | 62.99 | $24.00 | 13400 |
| 2025-05-09 | 61.41 | $23.77 | 8523 |
| 2025-05-08 | 61.34 | $23.76 | 43401 |
| 2025-05-07 | 61.21 | $23.74 | 9600 |
| 2025-05-06 | 60.32 | $23.60 | 11821 |
| 2025-05-05 | 63.07 | $23.88 | 20700 |
| 2025-05-02 | 62.61 | $23.80 | 20937 |
| 2025-05-01 | 59.60 | $23.30 | 24221 |
| 2025-04-30 | 57.53 | $22.98 | 10833 |
| 2025-04-29 | 57.70 | $23.00 | 10100 |
| 2025-04-28 | 57.70 | $23.00 | 15400 |
| 2025-04-25 | 57.70 | $23.00 | 9537 |
| 2025-04-24 | 56.45 | $22.78 | 7307 |
| 2025-04-23 | 54.82 | $22.50 | 30308 |
| 2025-04-22 | 50.91 | $21.87 | 12200 |
| 2025-04-21 | 42.51 | $20.75 | 21700 |
| 2025-04-17 | 44.31 | $21.03 | 15800 |
| 2025-04-16 | 41.81 | $20.73 | 11908 |
| 2025-04-15 | 38.37 | $20.34 | 38733 |
| 2025-04-14 | 37.93 | $20.29 | 5316 |
| 2025-04-11 | 35.35 | $20.00 | 8600 |
| 2025-04-10 | 36.34 | $20.20 | 6048 |
| 2025-04-09 | 41.21 | $21.09 | 21800 |
| 2025-04-08 | 30.35 | $20.00 | 29400 |
| 2025-04-07 | 28.75 | $19.86 | 13424 |
| 2025-04-04 | 25.73 | $19.60 | 12626 |
| 2025-04-03 | 29.26 | $20.38 | 11908 |
| 2025-04-02 | 38.47 | $21.81 | 3100 |
| 2025-04-01 | 39.13 | $21.89 | 8825 |
| 2025-03-31 | 40.35 | $22.04 | 14907 |
| 2025-03-28 | 42.45 | $22.29 | 5000 |
| 2025-03-27 | 41.29 | $22.19 | 6200 |
| 2025-03-26 | 39.67 | $22.05 | 7600 |
| 2025-03-25 | 40.74 | $22.19 | 15634 |
| 2025-03-24 | 40.19 | $22.14 | 31200 |
| 2025-03-21 | 40.62 | $22.20 | 18535 |
| 2025-03-20 | 40.21 | $22.16 | 15900 |
| 2025-03-19 | 40.80 | $22.25 | 18800 |
| 2025-03-18 | 39.40 | $22.10 | 31134 |
| 2025-03-17 | 39.70 | $22.15 | 10200 |
| 2025-03-14 | 35.81 | $21.73 | 8600 |
| 2025-03-13 | 35.24 | $21.67 | 15002 |
| 2025-03-12 | 37.33 | $22.07 | 4612 |
| 2025-03-11 | 32.18 | $21.53 | 12221 |
| 2025-03-10 | 34.90 | $22.07 | 7104 |
| 2025-03-07 | 38.71 | $22.73 | 9927 |
| 2025-03-06 | 44.11 | $23.51 | 3221 |
| 2025-03-05 | 43.24 | $23.42 | 12200 |
| 2025-03-04 | 41.61 | $23.25 | 18426 |
| 2025-03-03 | 42.09 | $23.32 | 3200 |
| 2025-02-28 | 45.82 | $23.85 | 5514 |
| 2025-02-27 | 46.41 | $23.93 | 25003 |
| 2025-02-26 | 46.63 | $23.96 | 7300 |
| 2025-02-25 | 43.58 | $23.59 | 3200 |
| 2025-02-24 | 43.70 | $23.61 | 6302 |
| 2025-02-21 | 43.89 | $23.64 | 13021 |
| 2025-02-20 | 47.57 | $24.22 | 11601 |
| 2025-02-19 | 49.47 | $24.50 | 12100 |
| 2025-02-18 | 51.65 | $24.81 | 5600 |
| 2025-02-14 | 52.93 | $24.99 | 4800 |
| 2025-02-13 | 53.00 | $25.00 | 2533 |
| 2025-02-12 | 53.00 | $25.00 | 14528 |
| 2025-02-11 | 51.51 | $24.74 | 8928 |
| 2025-02-10 | 50.18 | $24.51 | 10643 |
| 2025-02-07 | 51.34 | $24.71 | 12400 |
| 2025-02-06 | 50.24 | $24.51 | 4200 |
| 2025-02-05 | 50.73 | $24.60 | 8839 |
| 2025-02-04 | 49.49 | $24.36 | 11119 |
| 2025-02-03 | 46.38 | $23.78 | 10546 |
| 2025-01-31 | 49.68 | $24.44 | 4646 |
| 2025-01-30 | 52.31 | $24.93 | 6215 |
| 2025-01-29 | 52.12 | $24.89 | 12402 |
| 2025-01-28 | 48.76 | $24.22 | 4700 |
| 2025-01-27 | 47.93 | $24.06 | 15043 |
| 2025-01-24 | 47.52 | $23.98 | 16425 |
| 2025-01-23 | 47.57 | $23.99 | 14900 |
| 2025-01-22 | 42.65 | $23.01 | 34643 |
| 2025-01-21 | 44.85 | $23.55 | 14500 |
| 2025-01-17 | 41.11 | $22.85 | 73834 |
| 2025-01-16 | 38.02 | $22.31 | 12743 |
| 2025-01-15 | 35.96 | $21.96 | 9225 |
| 2025-01-14 | 33.43 | $21.54 | 26409 |
| 2025-01-13 | 33.52 | $21.57 | 19849 |
| 2025-01-10 | 33.81 | $21.67 | 31700 |
| 2025-01-08 | 37.57 | $22.90 | 40700 |
| 2025-01-07 | 40.77 | $23.81 | 24700 |
| 2025-01-06 | 44.82 | $24.83 | 117224 |
| 2025-01-03 | 44.67 | $24.80 | 37414 |
| 2025-01-02 | 46.30 | $25.20 | 3824 |
| 2024-12-31 | 47.71 | $25.54 | 20237 |
| 2024-12-30 | 46.39 | $25.25 | 133103 |
| 2024-12-27 | 39.69 | $23.91 | 9212 |
| 2024-12-26 | 40.34 | $24.09 | 13125 |
| 2024-12-24 | 41.25 | $24.35 | 9600 |
| 2024-12-23 | 41.91 | $24.54 | 35732 |
| 2024-12-20 | 45.73 | $25.58 | 27400 |
| 2024-12-19 | 41.18 | $24.65 | 37915 |
| 2024-12-18 | 38.11 | $24.07 | 33216 |
| 2024-12-17 | 50.62 | $26.96 | 27000 |
| 2024-12-16 | 47.02 | $26.33 | 36541 |
| 2024-12-13 | 51.80 | $27.17 | 7800 |
| 2024-12-12 | 52.35 | $27.26 | 49700 |
| 2024-12-11 | 55.93 | $27.84 | 8446 |
| 2024-12-10 | 55.58 | $27.77 | 53833 |
| 2024-12-09 | 61.46 | $28.66 | 17600 |
| 2024-12-06 | 65.84 | $29.25 | 13800 |
| 2024-12-05 | 62.34 | $28.44 | 19700 |
| 2024-12-04 | 61.50 | $28.26 | 13800 |
| 2024-12-03 | 62.08 | $28.34 | 10500 |
| 2024-12-02 | 61.12 | $28.12 | 14607 |
| 2024-11-29 | 61.80 | $28.22 | 5600 |
| 2024-11-27 | 60.90 | $28.00 | 21008 |
| 2024-11-26 | 60.08 | $27.80 | 21200 |
| 2024-11-25 | 61.30 | $28.00 | 41927 |
| 2024-11-22 | 58.85 | $27.38 | 32100 |
| 2024-11-21 | 62.29 | $27.95 | 29244 |
| 2024-11-20 | 58.85 | $27.09 | 10119 |
| 2024-11-19 | 59.69 | $27.23 | 18604 |
| 2024-11-18 | 59.69 | $27.23 | 83026 |
| 2024-11-15 | 60.08 | $27.30 | 13742 |
| 2024-11-14 | 62.39 | $27.72 | 112225 |
| 2024-11-13 | 65.40 | $28.25 | 1936 |
| 2024-11-12 | 64.64 | $28.00 | 18100 |
| 2024-11-11 | 69.30 | $28.80 | 28900 |
| 2024-11-08 | 74.06 | $29.55 | 21009 |
| 2024-11-07 | 69.37 | $27.79 | 10400 |
| 2024-11-06 | 70.68 | $27.98 | 5900 |
| 2024-11-05 | 64.39 | $26.11 | 21734 |
| 2024-11-04 | 63.52 | $25.89 | 7500 |
| 2024-11-01 | 60.86 | $25.25 | 1700 |
| 2024-10-31 | 61.73 | $25.38 | 6446 |
| 2024-10-30 | 58.62 | $24.66 | 7723 |
| 2024-10-29 | 65.33 | $25.62 | 11826 |
| 2024-10-28 | 64.57 | $25.43 | 716 |
| 2024-10-25 | 64.57 | $25.43 | 800 |
| 2024-10-24 | 65.32 | $25.54 | 69100 |
| 2024-10-23 | 63.02 | $24.92 | 17500 |
| 2024-10-22 | 73.15 | $26.28 | 5940 |
| 2024-10-21 | 66.53 | $24.52 | 3600 |
| 2024-10-18 | 65.48 | $24.29 | 2517 |
| 2024-10-17 | 64.12 | $24.00 | 4021 |
| 2024-10-16 | 63.42 | $23.85 | 18600 |
| 2024-10-15 | 56.03 | $22.50 | 2246 |
| 2024-10-14 | 57.92 | $22.73 | 10100 |
| 2024-10-11 | 53.36 | $22.03 | 7500 |
| 2024-10-10 | 58.71 | $22.65 | 11944 |
| 2024-10-09 | 53.97 | $21.98 | 8100 |
| 2024-10-08 | 53.37 | $21.90 | 3442 |
| 2024-10-07 | 52.62 | $21.80 | 3500 |
| 2024-10-04 | 54.61 | $22.04 | 2000 |
| 2024-10-03 | 51.80 | $21.65 | 1000 |
| 2024-10-02 | 55.74 | $22.12 | 5928 |
| 2024-10-01 | 52.30 | $21.65 | 500 |
| 2024-09-30 | 52.30 | $21.65 | 2143 |
| 2024-09-27 | 53.82 | $21.84 | 646 |
| 2024-09-26 | 50.57 | $21.39 | 6140 |
| 2024-09-25 | 47.61 | $21.01 | 2247 |
| 2024-09-24 | 46.57 | $20.88 | 13838 |
| 2024-09-23 | 49.90 | $21.34 | 11603 |
| 2024-09-20 | 51.58 | $21.56 | 40145 |
| 2024-09-19 | 56.22 | $22.13 | 6000 |
| 2024-09-18 | 54.16 | $21.83 | 8200 |
| 2024-09-17 | 57.79 | $22.25 | 7508 |
| 2024-09-16 | 53.64 | $21.66 | 5300 |
| 2024-09-13 | 55.94 | $21.92 | 4149 |
| 2024-09-12 | 59.98 | $22.35 | 3000 |
| 2024-09-11 | 57.61 | $22.00 | 5537 |
| 2024-09-10 | 51.46 | $21.21 | 4400 |
| 2024-09-09 | 59.45 | $21.98 | 2637 |
| 2024-09-06 | 51.35 | $21.11 | 4700 |
| 2024-09-05 | 54.56 | $21.38 | 1900 |
| 2024-09-04 | 55.79 | $21.48 | 1042 |
| 2024-09-03 | 54.72 | $21.37 | 1000 |
| 2024-08-30 | 59.42 | $21.75 | 312 |
| 2024-08-29 | 55.40 | $21.33 | 319 |
| 2024-08-28 | 50.76 | $20.91 | 445 |
| 2024-08-27 | 50.18 | $20.86 | 335 |
| 2024-08-26 | 48.06 | $20.68 | 2900 |
| 2024-08-23 | 59.86 | $21.56 | 6609 |
| 2024-08-22 | 66.36 | $21.93 | 600 |
| 2024-08-21 | 62.95 | $21.60 | 414 |
| 2024-08-20 | 63.14 | $21.61 | 2243 |
| 2024-08-19 | 63.14 | $21.61 | 3147 |
| 2024-08-16 | 63.98 | $21.66 | 1745 |
| 2024-08-15 | 63.61 | $21.62 | 600 |
| 2024-08-14 | 62.42 | $21.49 | 300 |
| 2024-08-13 | 62.42 | $21.49 | 300 |
| 2024-08-12 | 62.42 | $21.49 | 2324 |
| 2024-08-09 | 60.98 | $21.32 | 2000 |
| 2024-08-08 | 60.98 | $21.32 | 1840 |
| 2024-08-07 | 63.56 | $21.52 | 200 |
| 2024-08-06 | 70.02 | $21.98 | 1724 |
| 2024-08-05 | 62.84 | $21.06 | 300 |
| 2024-08-02 | 62.84 | $21.06 | 2005 |
| 2024-08-01 | 66.60 | $21.30 | 300 |
| 2024-07-31 | 66.60 | $21.30 | 3500 |
| 2024-07-30 | 70.56 | $21.55 | 300 |
| 2024-07-29 | 70.56 | $21.55 | 300 |
| 2024-07-26 | 70.56 | $21.55 | 1042 |
| 2024-07-25 | 70.25 | $21.50 | 3000 |
| 2024-07-24 | 63.01 | $20.50 | 300 |
| 2024-07-23 | 63.01 | $20.50 | 700 |
| 2024-07-22 | 61.93 | $20.37 | 300 |
| 2024-07-19 | 61.93 | $20.37 | 627 |
| 2024-07-18 | 60.97 | $20.25 | 400 |
| 2024-07-17 | 60.97 | $20.25 | 1403 |
| 2024-07-16 | 59.04 | $20.00 | 5515 |
| 2024-07-15 | 52.51 | $19.27 | 600 |
| 2024-07-12 | 54.43 | $19.44 | 604 |
| 2024-07-11 | 50.38 | $19.04 | 600 |
| 2024-07-10 | 47.50 | $18.78 | 900 |
| 2024-07-09 | 44.93 | $18.56 | 450 |
| 2024-07-08 | 44.93 | $18.56 | 200 |
| 2024-07-05 | 44.82 | $18.55 | 475 |
| 2024-07-03 | 44.82 | $18.55 | 500 |
| 2024-07-02 | 46.16 | $18.71 | 2400 |
| 2024-07-01 | 48.12 | $18.94 | 8800 |
| 2024-06-28 | 46.43 | $18.76 | 1700 |
| 2024-06-27 | 43.91 | $18.50 | 5615 |
| 2024-06-26 | 33.10 | $17.56 | 26207 |
| 2024-06-25 | 47.94 | $19.15 | 2113 |
| 2024-06-24 | 46.51 | $19.05 | 6000 |
| 2024-06-21 | 48.41 | $19.20 | 14303 |
| 2024-06-20 | 51.75 | $19.45 | 500 |
| 2024-06-18 | 51.75 | $19.45 | 2500 |
| 2024-06-17 | 54.33 | $19.64 | 1018 |
| 2024-06-14 | 55.86 | $19.75 | 2900 |
| 2024-06-13 | 55.75 | $19.74 | 441 |
| 2024-06-12 | 59.17 | $19.99 | 2119 |
| 2024-06-11 | 56.21 | $19.70 | 1805 |
| 2024-06-10 | 50.03 | $19.18 | 800 |
| 2024-06-07 | 57.78 | $19.70 | 600 |
| 2024-06-06 | 55.25 | $19.50 | 333 |
| 2024-06-05 | 51.82 | $19.25 | 510 |
| 2024-06-04 | 56.78 | $19.55 | 918 |
| 2024-06-03 | 65.75 | $20.00 | 4348 |
| 2024-05-31 | 57.88 | $19.44 | 925 |
| 2024-05-30 | 54.13 | $19.23 | 300 |
| 2024-05-29 | 52.99 | $19.17 | 2318 |
| 2024-05-28 | 52.05 | $19.12 | 2011 |
| 2024-05-24 | 51.12 | $19.07 | 925 |
| 2024-05-23 | 42.42 | $18.66 | 433 |
| 2024-05-22 | 51.05 | $19.07 | 606 |
| 2024-05-21 | 51.54 | $19.09 | 300 |
| 2024-05-20 | 51.54 | $19.09 | 1300 |
| 2024-05-17 | 43.82 | $18.77 | 5930 |
| 2024-05-16 | 43.55 | $18.76 | 527 |
| 2024-05-15 | 47.87 | $18.96 | 1700 |
| 2024-05-14 | 47.63 | $18.95 | 2500 |
| 2024-05-13 | 44.90 | $18.84 | 2529 |
| 2024-05-10 | 43.37 | $18.78 | 100 |
| 2024-05-09 | 43.37 | $18.78 | 3009 |
| 2024-05-08 | 46.06 | $18.92 | 800 |
| 2024-05-07 | 29.83 | $18.37 | 6500 |
| 2024-05-06 | 30.79 | $18.43 | 700 |
| 2024-05-03 | 31.76 | $18.49 | 4100 |
| 2024-05-02 | 32.24 | $18.52 | 300 |
| 2024-05-01 | 30.91 | $18.48 | 250 |
| 2024-04-30 | 30.91 | $18.48 | 2915 |
| 2024-04-29 | 31.33 | $18.51 | 500 |
| 2024-04-26 | 26.96 | $18.37 | 325 |
| 2024-04-25 | 26.96 | $18.37 | 1300 |
| 2024-04-24 | 27.30 | $18.40 | 1100 |
| 2024-04-23 | 27.84 | $18.45 | 1200 |
| 2024-04-22 | 26.44 | $18.40 | 1825 |
| 2024-04-19 | 26.44 | $18.40 | 18300 |
| 2024-04-18 | 27.81 | $18.54 | 3547 |
| 2024-04-17 | 27.81 | $18.54 | 1442 |
| 2024-04-16 | 28.77 | $18.64 | 1300 |
| 2024-04-15 | 28.96 | $18.66 | 1036 |
| 2024-04-12 | 28.28 | $18.63 | 3344 |
| 2024-04-11 | 28.54 | $18.66 | 1105 |
| 2024-04-10 | 29.30 | $18.75 | 2400 |
| 2024-04-09 | 29.80 | $18.81 | 519 |
| 2024-04-08 | 31.16 | $18.97 | 1300 |
| 2024-04-05 | 27.85 | $18.80 | 20922 |
| 2024-04-04 | 29.43 | $19.00 | 1400 |
| 2024-04-03 | 29.43 | $19.00 | 6800 |
| 2024-04-02 | 30.12 | $19.09 | 25300 |
| 2024-04-01 | 33.09 | $19.45 | 77312 |
| 2024-03-28 | 38.26 | $19.97 | 56209 |
| 2024-03-27 | 40.83 | $20.19 | 945 |
| 2024-03-26 | 32.19 | $19.75 | 5410 |
| 2024-03-25 | 33.02 | $19.83 | 400 |
| 2024-03-22 | 33.02 | $19.83 | 2500 |
| 2024-03-21 | 37.02 | $20.20 | 4400 |
| 2024-03-20 | 35.41 | $20.12 | 7800 |
| 2024-03-19 | 37.10 | $20.27 | 1200 |
| 2024-03-18 | 39.86 | $20.50 | 4642 |
| 2024-03-15 | 41.92 | $20.66 | 6900 |
| 2024-03-14 | 46.49 | $20.98 | 2300 |
| 2024-03-13 | 48.53 | $21.11 | 1700 |
| 2024-03-12 | 59.64 | $21.69 | 400 |
| 2024-03-11 | 59.64 | $21.69 | 1702 |
| 2024-03-08 | 60.28 | $21.72 | 1500 |
| 2024-03-07 | 57.68 | $21.54 | 1714 |
| 2024-03-06 | 56.93 | $21.49 | 1349 |
| 2024-03-05 | 57.12 | $21.50 | 2426 |
| 2024-03-04 | 58.81 | $21.59 | 2000 |
| 2024-03-01 | 64.00 | $21.85 | 350 |
| 2024-02-29 | 64.00 | $21.85 | 2000 |
| 2024-02-28 | 60.36 | $21.55 | 325 |
| 2024-02-27 | 60.36 | $21.55 | 700 |
| 2024-02-26 | 61.29 | $21.60 | 1625 |
| 2024-02-23 | 60.12 | $21.50 | 4800 |
| 2024-02-22 | 60.12 | $21.50 | 1300 |
| 2024-02-21 | 60.01 | $21.49 | 4814 |
| 2024-02-20 | 58.39 | $21.34 | 1025 |
| 2024-02-16 | 64.34 | $21.70 | 1400 |
| 2024-02-15 | 60.98 | $21.38 | 312 |
| 2024-02-14 | 60.98 | $21.38 | 1900 |
| 2024-02-13 | 57.23 | $21.05 | 4100 |
| 2024-02-12 | 56.63 | $21.00 | 51600 |
| 2024-02-09 | 71.02 | $21.76 | 700 |
| 2024-02-08 | 69.47 | $21.60 | 1751 |
| 2024-02-07 | 73.68 | $21.78 | 4601 |
| 2024-02-06 | 73.92 | $21.79 | 504 |
| 2024-02-05 | 73.92 | $21.79 | 306 |
| 2024-02-02 | 73.92 | $21.79 | 36200 |
| 2024-02-01 | 73.26 | $21.70 | 600 |
| 2024-01-31 | 75.07 | $21.79 | 1200 |
| 2024-01-30 | 77.92 | $21.93 | 300 |
| 2024-01-29 | 77.92 | $21.93 | 1106 |
| 2024-01-26 | 78.30 | $21.95 | 2505 |
| 2024-01-25 | 77.57 | $21.81 | 3548 |
| 2024-01-24 | 77.52 | $21.80 | 1000 |
| 2024-01-23 | 77.02 | $21.70 | 300 |
| 2024-01-22 | 77.02 | $21.70 | 1323 |
| 2024-01-19 | 80.25 | $21.90 | 300 |
| 2024-01-18 | 80.25 | $21.90 | 2729 |
| 2024-01-17 | 78.63 | $21.50 | 1443 |
| 2024-01-16 | 75.75 | $20.89 | 1600 |
| 2024-01-12 | 75.28 | $20.80 | 2300 |
| 2024-01-11 | 72.60 | $20.32 | 2400 |
| 2024-01-10 | 73.87 | $20.40 | 700 |
| 2024-01-09 | 73.87 | $20.40 | 1406 |
| 2024-01-08 | 73.87 | $20.40 | 2641 |
| 2024-01-05 | 75.28 | $20.50 | 4539 |
| 2024-01-04 | 72.87 | $20.01 | 1600 |
| 2024-01-03 | 77.40 | $20.32 | 944 |
| 2024-01-02 | 74.37 | $19.70 | 6900 |
| 2023-12-29 | 73.28 | $19.50 | 2404 |
| 2023-12-28 | 72.72 | $19.40 | 4803 |
| 2023-12-27 | 72.67 | $19.39 | 3234 |
| 2023-12-26 | 71.77 | $19.22 | 900 |
| 2023-12-22 | 71.77 | $19.22 | 5700 |
| 2023-12-21 | 71.47 | $19.16 | 7324 |
| 2023-12-20 | 67.55 | $18.44 | 7118 |
| 2023-12-19 | 61.06 | $17.52 | 3800 |
| 2023-12-18 | 62.74 | $17.65 | 2300 |
| 2023-12-15 | 65.38 | $17.85 | 23000 |
| 2023-12-14 | 57.59 | $16.93 | 4033 |
| 2023-12-13 | 50.04 | $16.28 | 14532 |
| 2023-12-12 | 52.50 | $16.46 | 3300 |
| 2023-12-11 | 53.05 | $16.50 | 2846 |
| 2023-12-08 | 55.39 | $16.67 | 3100 |
| 2023-12-07 | 57.23 | $16.80 | 541 |
| 2023-12-06 | 56.91 | $16.77 | 19200 |
| 2023-12-05 | 55.47 | $16.63 | 1100 |
| 2023-12-04 | 55.47 | $16.63 | 2612 |
| 2023-12-01 | 60.29 | $17.00 | 1408 |
| 2023-11-30 | 48.87 | $16.00 | 100 |
| 2023-11-29 | 48.87 | $16.00 | 5839 |
| 2023-11-28 | 49.78 | $16.07 | 1513 |
| 2023-11-27 | 49.52 | $16.05 | 2936 |
| 2023-11-24 | 55.37 | $16.49 | 3300 |
| 2023-11-22 | 55.51 | $16.50 | 1309 |
| 2023-11-21 | 52.63 | $16.25 | 1933 |
| 2023-11-20 | 53.55 | $16.32 | 2600 |
| 2023-11-17 | 55.94 | $16.50 | 2000 |
| 2023-11-16 | 55.94 | $16.50 | 5648 |
| 2023-11-15 | 55.94 | $16.50 | 1208 |
| 2023-11-14 | 55.94 | $16.50 | 2100 |
| 2023-11-13 | 52.70 | $16.16 | 2100 |
| 2023-11-10 | 52.60 | $16.15 | 100 |
| 2023-11-09 | 52.60 | $16.15 | 1816 |
| 2023-11-08 | 51.24 | $16.00 | 2200 |
| 2023-11-07 | 42.81 | $15.19 | 2635 |
| 2023-11-06 | 41.99 | $15.12 | 1000 |
| 2023-11-03 | 46.43 | $15.61 | 2800 |
| 2023-11-02 | 41.90 | $15.23 | 2924 |
| 2023-11-01 | 35.79 | $14.78 | 1325 |
| 2023-10-31 | 37.63 | $15.00 | 919 |
| 2023-10-30 | 37.63 | $15.00 | 2700 |
| 2023-10-27 | 41.09 | $15.40 | 1200 |
| 2023-10-26 | 35.45 | $15.00 | 300 |
| 2023-10-25 | 39.00 | $15.40 | 1500 |
| 2023-10-24 | 38.41 | $15.36 | 100 |
| 2023-10-23 | 38.41 | $15.36 | 100 |
| 2023-10-20 | 38.41 | $15.36 | 100 |
| 2023-10-19 | 38.41 | $15.36 | 700 |
| 2023-10-18 | 43.42 | $15.95 | 100 |
| 2023-10-17 | 43.42 | $15.95 | 6200 |
| 2023-10-16 | 32.52 | $15.14 | 1818 |
| 2023-10-13 | 35.40 | $15.50 | 1500 |
| 2023-10-12 | 36.96 | $15.68 | 2303 |
| 2023-10-11 | 36.96 | $15.68 | 1200 |
| 2023-10-10 | 39.66 | $15.99 | 3200 |
| 2023-10-09 | 37.42 | $15.83 | 408 |
| 2023-10-06 | 37.42 | $15.83 | 800 |
| 2023-10-05 | 36.35 | $15.75 | 1800 |
| 2023-10-04 | 34.35 | $15.60 | 8700 |
| 2023-10-03 | 33.69 | $15.55 | 9104 |
| 2023-10-02 | 43.48 | $16.73 | 5138 |
| 2023-09-29 | 43.68 | $16.75 | 1000 |
| 2023-09-28 | 43.68 | $16.75 | 506 |
| 2023-09-27 | 43.68 | $16.75 | 6331 |
| 2023-09-26 | 43.68 | $16.75 | 1527 |
| 2023-09-25 | 44.36 | $16.83 | 322 |
| 2023-09-22 | 45.46 | $16.96 | 1148 |
| 2023-09-21 | 41.11 | $16.55 | 3400 |
| 2023-09-20 | 41.42 | $16.59 | 13400 |
| 2023-09-19 | 35.87 | $16.10 | 33709 |
| 2023-09-18 | 38.95 | $16.53 | 28521 |
| 2023-09-15 | 35.91 | $16.28 | 34501 |
| 2023-09-14 | 40.85 | $16.92 | 33240 |
| 2023-09-13 | 40.85 | $16.92 | 30523 |
| 2023-09-12 | 51.79 | $18.01 | 2645 |
| 2023-09-11 | 52.78 | $18.09 | 1100 |
| 2023-09-08 | 51.80 | $18.00 | 1238 |
| 2023-09-07 | 56.23 | $18.36 | 6200 |
| 2023-09-06 | 53.05 | $18.06 | 3547 |
| 2023-09-05 | 52.94 | $18.05 | 1600 |
| 2023-09-01 | 55.12 | $18.23 | 600 |
| 2023-08-31 | 56.47 | $18.34 | 2600 |
| 2023-08-30 | 56.70 | $18.36 | 100 |
| 2023-08-29 | 56.70 | $18.36 | 400 |
| 2023-08-28 | 58.04 | $18.48 | 150 |
| 2023-08-25 | 58.04 | $18.48 | 175 |
| 2023-08-24 | 58.04 | $18.48 | 600 |
| 2023-08-23 | 55.18 | $18.10 | 1826 |
| 2023-08-22 | 55.18 | $18.10 | 8434 |
| 2023-08-21 | 55.54 | $18.14 | 6600 |
| 2023-08-18 | 64.41 | $19.03 | 2100 |
| 2023-08-17 | 57.09 | $18.03 | 5500 |
| 2023-08-16 | 57.32 | $18.05 | 10319 |
| 2023-08-15 | 58.96 | $18.20 | 200 |
| 2023-08-14 | 66.20 | $18.80 | 300 |
| 2023-08-11 | 60.43 | $18.05 | 200 |
| 2023-08-10 | 60.43 | $18.05 | 19500 |
| 2023-08-09 | 60.02 | $18.00 | 4449 |
| 2023-08-08 | 59.63 | $17.95 | 600 |
| 2023-08-07 | 59.74 | $17.96 | 2300 |
| 2023-08-04 | 58.77 | $17.83 | 200 |
| 2023-08-03 | 58.77 | $17.83 | 404 |
| 2023-08-02 | 60.48 | $18.00 | 9241 |
| 2023-08-01 | 58.46 | $17.70 | 1400 |
| 2023-07-31 | 61.87 | $18.04 | 700 |
| 2023-07-28 | 60.32 | $17.80 | 420 |
| 2023-07-27 | 61.92 | $17.96 | 1400 |
| 2023-07-26 | 60.93 | $17.80 | 2700 |
| 2023-07-25 | 57.34 | $17.25 | 802 |
| 2023-07-24 | 60.01 | $17.53 | 350 |
| 2023-07-21 | 60.01 | $17.53 | 7300 |
| 2023-07-20 | 60.01 | $17.53 | 2100 |
| 2023-07-19 | 54.64 | $16.70 | 1800 |
| 2023-07-18 | 61.86 | $17.46 | 1705 |
| 2023-07-17 | 57.97 | $16.90 | 1000 |
| 2023-07-14 | 53.55 | $16.35 | 712 |
| 2023-07-13 | 52.69 | $16.25 | 500 |
| 2023-07-12 | 52.69 | $16.25 | 11239 |
| 2023-07-11 | 46.12 | $15.52 | 2000 |
| 2023-07-10 | 46.20 | $15.53 | 1221 |
| 2023-07-07 | 49.61 | $15.93 | 218 |
| 2023-07-06 | 47.59 | $15.71 | 51510 |
| 2023-07-05 | 45.61 | $15.50 | 9200 |
| 2023-07-03 | 40.52 | $15.00 | 300 |
| 2023-06-30 | 40.52 | $15.00 | 6622 |
| 2023-06-29 | 44.42 | $15.52 | 4315 |
| 2023-06-28 | 42.18 | $15.30 | 1900 |
| 2023-06-27 | 47.37 | $15.93 | 1434 |
| 2023-06-26 | 49.57 | $16.17 | 243 |
| 2023-06-23 | 42.35 | $15.49 | 6300 |
| 2023-06-22 | 41.41 | $15.41 | 3938 |
| 2023-06-21 | 43.87 | $15.70 | 4800 |
| 2023-06-20 | 47.77 | $16.12 | 1915 |
| 2023-06-16 | 52.18 | $16.54 | 6200 |
| 2023-06-15 | 39.73 | $15.55 | 700 |
| 2023-06-14 | 39.73 | $15.55 | 2839 |
| 2023-06-13 | 39.00 | $15.50 | 2919 |
| 2023-06-12 | 45.67 | $16.14 | 500 |
| 2023-06-09 | 45.67 | $16.14 | 3600 |
| 2023-06-08 | 35.76 | $15.50 | 500 |
| 2023-06-07 | 35.76 | $15.50 | 8531 |
| 2023-06-06 | 38.32 | $15.76 | 5008 |
| 2023-06-05 | 35.45 | $15.59 | 500 |
| 2023-06-02 | 35.45 | $15.59 | 300 |
| 2023-06-01 | 35.45 | $15.59 | 616 |
| 2023-05-31 | 40.71 | $16.14 | 731 |
| 2023-05-30 | 32.38 | $15.66 | 100 |
| 2023-05-26 | 32.38 | $15.66 | 200 |
| 2023-05-25 | 32.38 | $15.66 | 200 |
| 2023-05-24 | 33.13 | $15.75 | 300 |
| 2023-05-23 | 33.13 | $15.75 | 705 |
| 2023-05-22 | 35.08 | $15.99 | 200 |
| 2023-05-19 | 35.08 | $15.99 | 100 |
| 2023-05-18 | 35.08 | $15.99 | 349 |
| 2023-05-17 | 27.62 | $15.50 | 9424 |
| 2023-05-16 | 32.30 | $16.15 | 600 |
| 2023-05-15 | 30.05 | $16.02 | 724 |
| 2023-05-12 | 29.71 | $16.00 | 300 |
| 2023-05-11 | 29.71 | $16.00 | 300 |
| 2023-05-10 | 29.71 | $16.00 | 6600 |
| 2023-05-09 | 22.75 | $15.57 | 1100 |
| 2023-05-08 | 24.87 | $15.96 | 1800 |
| 2023-05-05 | 24.70 | $15.95 | 1426 |
| 2023-05-04 | 24.81 | $15.97 | 3100 |
| 2023-05-03 | 25.28 | $16.06 | 2200 |
| 2023-05-02 | 26.83 | $16.35 | 928 |
| 2023-05-01 | 28.43 | $16.63 | 727 |
| 2023-04-28 | 30.34 | $16.94 | 729 |
| 2023-04-27 | 29.76 | $16.90 | 3100 |
| 2023-04-26 | 29.76 | $16.90 | 300 |
| 2023-04-25 | 29.76 | $16.90 | 1208 |
| 2023-04-24 | 30.86 | $17.10 | 2500 |
| 2023-04-21 | 23.35 | $16.54 | 1100 |
| 2023-04-20 | 25.51 | $17.00 | 3422 |
| 2023-04-19 | 26.79 | $17.25 | 4633 |
| 2023-04-18 | 26.23 | $17.21 | 6700 |
| 2023-04-17 | 33.67 | $18.42 | 1300 |
| 2023-04-14 | 35.40 | $18.64 | 1400 |
| 2023-04-13 | 34.97 | $18.61 | 1308 |
| 2023-04-12 | 36.04 | $18.75 | 1700 |
| 2023-04-11 | 38.02 | $19.00 | 909 |
| 2023-04-10 | 39.33 | $19.16 | 600 |
| 2023-04-06 | 42.28 | $19.50 | 706 |
| 2023-04-05 | 42.28 | $19.50 | 300 |
| 2023-04-04 | 42.28 | $19.50 | 900 |
| 2023-04-03 | 42.28 | $19.50 | 300 |
| 2023-03-31 | 42.28 | $19.50 | 1146 |
| 2023-03-30 | 43.62 | $19.68 | 300 |
| 2023-03-29 | 43.91 | $19.72 | 900 |
| 2023-03-28 | 46.60 | $20.08 | 1942 |
| 2023-03-27 | 45.09 | $19.91 | 300 |
| 2023-03-24 | 45.09 | $19.91 | 1900 |
| 2023-03-23 | 44.09 | $19.79 | 1200 |
| 2023-03-22 | 50.02 | $20.61 | 1000 |
| 2023-03-21 | 54.35 | $21.12 | 1403 |
| 2023-03-20 | 44.31 | $20.00 | 2017 |
| 2023-03-17 | 53.73 | $20.94 | 8416 |
| 2023-03-16 | 37.64 | $19.74 | 3700 |
| 2023-03-15 | 28.15 | $19.26 | 3624 |
| 2023-03-14 | 29.12 | $19.37 | 2730 |
| 2023-03-13 | 35.03 | $19.94 | 609 |
| 2023-03-10 | 37.30 | $20.12 | 22600 |
| 2023-03-09 | 38.21 | $20.19 | 6600 |
| 2023-03-08 | 44.43 | $20.61 | 1119 |
| 2023-03-07 | 39.54 | $20.39 | 13712 |
| 2023-03-06 | 41.10 | $20.49 | 5916 |
| 2023-03-03 | 42.54 | $20.58 | 3600 |
| 2023-03-02 | 46.11 | $20.79 | 400 |
| 2023-03-01 | 43.98 | $20.69 | 24302 |
| 2023-02-28 | 49.35 | $20.98 | 9300 |
| 2023-02-27 | 46.80 | $20.86 | 700 |
| 2023-02-24 | 45.93 | $20.82 | 1449 |
| 2023-02-23 | 45.30 | $20.79 | 350 |
| 2023-02-22 | 45.30 | $20.79 | 9100 |
| 2023-02-21 | 44.52 | $20.75 | 2400 |
| 2023-02-17 | 45.29 | $20.80 | 826 |
| 2023-02-16 | 45.44 | $20.81 | 600 |
| 2023-02-15 | 45.27 | $20.80 | 1500 |
| 2023-02-14 | 44.44 | $20.75 | 400 |
| 2023-02-13 | 44.44 | $20.75 | 12900 |
| 2023-02-10 | 45.56 | $20.84 | 935 |
| 2023-02-09 | 46.17 | $20.89 | 634 |
| 2023-02-08 | 46.29 | $20.90 | 14914 |
| 2023-02-07 | 43.39 | $20.69 | 332 |
| 2023-02-06 | 43.50 | $20.70 | 1000 |
| 2023-02-03 | 45.18 | $20.86 | 1000 |
| 2023-02-02 | 39.49 | $20.45 | 300 |
| 2023-02-01 | 39.49 | $20.45 | 1000 |
| 2023-01-31 | 39.08 | $20.42 | 700 |
| 2023-01-30 | 39.77 | $20.50 | 200 |
| 2023-01-27 | 39.77 | $20.50 | 804 |
| 2023-01-26 | 34.80 | $20.12 | 1135 |
| 2023-01-25 | 34.67 | $20.11 | 2310 |
| 2023-01-24 | 35.65 | $20.25 | 10800 |
| 2023-01-23 | 35.99 | $20.30 | 1811 |
| 2023-01-20 | 42.20 | $21.10 | 3038 |
| 2023-01-19 | 44.97 | $21.40 | 150 |
| 2023-01-18 | 44.97 | $21.40 | 400 |
| 2023-01-17 | 43.29 | $21.25 | 125 |
| 2023-01-13 | 43.29 | $21.25 | 1024 |
| 2023-01-12 | 43.37 | $21.26 | 2622 |
| 2023-01-11 | 42.06 | $21.13 | 447 |
| 2023-01-10 | 43.31 | $21.30 | 1016 |
| 2023-01-09 | 45.57 | $21.60 | 4000 |
| 2023-01-06 | 43.42 | $21.37 | 112 |
| 2023-01-05 | 43.42 | $21.37 | 3019 |
| 2023-01-04 | 40.16 | $21.02 | 2500 |
| 2023-01-03 | 39.97 | $21.00 | 1800 |
| 2022-12-30 | 41.07 | $21.18 | 3200 |
| 2022-12-29 | 37.14 | $20.75 | 2947 |
| 2022-12-28 | 37.14 | $20.75 | 1400 |
| 2022-12-27 | 39.46 | $21.17 | 3202 |
| 2022-12-23 | 40.61 | $21.37 | 1819 |
| 2022-12-22 | 43.17 | $21.80 | 7200 |
| 2022-12-21 | 48.60 | $22.60 | 1417 |
| 2022-12-20 | 49.94 | $22.78 | 418 |
| 2022-12-19 | 47.41 | $22.45 | 2140 |
| 2022-12-16 | 44.34 | $22.07 | 14308 |
| 2022-12-15 | 51.75 | $23.05 | 7914 |
| 2022-12-14 | 53.31 | $23.23 | 3123 |
| 2022-12-13 | 53.39 | $23.24 | 4832 |
| 2022-12-12 | 47.80 | $22.53 | 3320 |
| 2022-12-09 | 54.95 | $23.34 | 2621 |
| 2022-12-08 | 52.27 | $23.02 | 3300 |
| 2022-12-07 | 56.45 | $23.44 | 2734 |
| 2022-12-06 | 54.90 | $23.25 | 4929 |
| 2022-12-05 | 57.25 | $23.48 | 5300 |
| 2022-12-02 | 59.02 | $23.65 | 7344 |
| 2022-12-01 | 55.56 | $23.20 | 800 |
| 2022-11-30 | 56.16 | $23.26 | 200 |
| 2022-11-29 | 55.71 | $23.20 | 715 |
| 2022-11-28 | 54.36 | $23.02 | 2100 |
| 2022-11-25 | 58.90 | $23.50 | 749 |
| 2022-11-23 | 55.36 | $23.02 | 500 |
| 2022-11-22 | 55.28 | $23.01 | 2136 |
| 2022-11-21 | 57.04 | $23.20 | 600 |
| 2022-11-18 | 55.70 | $23.01 | 100 |
| 2022-11-17 | 55.70 | $23.01 | 2300 |
| 2022-11-16 | 58.47 | $23.33 | 2328 |
| 2022-11-15 | 59.17 | $23.41 | 2017 |
| 2022-11-14 | 61.00 | $23.62 | 2500 |
| 2022-11-11 | 60.89 | $23.60 | 10200 |
| 2022-11-10 | 60.36 | $23.50 | 2200 |
| 2022-11-09 | 61.38 | $23.63 | 10301 |
| 2022-11-08 | 63.25 | $23.87 | 1819 |
| 2022-11-07 | 59.43 | $23.09 | 417 |
| 2022-11-04 | 50.07 | $21.61 | 2000 |
| 2022-11-03 | 67.86 | $23.38 | 3800 |
| 2022-11-02 | 62.99 | $22.69 | 6000 |
| 2022-11-01 | 61.38 | $22.49 | 1042 |
| 2022-10-31 | 58.91 | $22.20 | 1249 |
| 2022-10-28 | 58.39 | $22.14 | 432 |
| 2022-10-27 | 59.59 | $22.24 | 2638 |
| 2022-10-26 | 59.82 | $22.26 | 1900 |
| 2022-10-25 | 63.99 | $22.61 | 7204 |
| 2022-10-24 | 65.98 | $22.77 | 6100 |
| 2022-10-21 | 56.17 | $21.56 | 226 |
| 2022-10-20 | 55.36 | $21.48 | 5812 |
| 2022-10-19 | 50.11 | $21.00 | 3618 |
| 2022-10-18 | 47.03 | $20.75 | 12800 |
| 2022-10-17 | 45.50 | $20.63 | 4600 |
| 2022-10-14 | 47.57 | $20.82 | 1044 |
| 2022-10-13 | 45.46 | $20.65 | 24400 |
| 2022-10-12 | 45.46 | $20.65 | 3200 |
| 2022-10-11 | 46.96 | $20.80 | 1700 |
| 2022-10-10 | 49.02 | $21.00 | 5300 |
| 2022-10-07 | 50.06 | $21.10 | 23327 |
| 2022-10-06 | 54.11 | $21.47 | 800 |
| 2022-10-05 | 54.11 | $21.47 | 700 |
| 2022-10-04 | 57.87 | $21.80 | 8130 |
| 2022-10-03 | 60.28 | $22.00 | 3300 |
| 2022-09-30 | 45.34 | $20.62 | 7511 |
| 2022-09-29 | 44.04 | $20.53 | 500 |
| 2022-09-28 | 47.12 | $20.79 | 5300 |
| 2022-09-27 | 45.88 | $20.70 | 15624 |
| 2022-09-26 | 43.78 | $20.55 | 15337 |
| 2022-09-23 | 44.77 | $20.64 | 2800 |
| 2022-09-22 | 48.34 | $20.95 | 3606 |
| 2022-09-21 | 54.94 | $21.44 | 6825 |
| 2022-09-20 | 58.83 | $21.69 | 1200 |
| 2022-09-19 | 58.83 | $21.69 | 1900 |
| 2022-09-16 | 63.54 | $21.98 | 43525 |
| 2022-09-15 | 49.68 | $20.93 | 4000 |
| 2022-09-14 | 44.32 | $20.65 | 3400 |
| 2022-09-13 | 50.74 | $21.00 | 2700 |
| 2022-09-12 | 46.54 | $20.80 | 1241 |
| 2022-09-09 | 50.64 | $21.00 | 5615 |
| 2022-09-08 | 51.07 | $21.02 | 9244 |
| 2022-09-07 | 55.05 | $21.20 | 1500 |
| 2022-09-06 | 55.05 | $21.20 | 9636 |
| 2022-09-02 | 56.37 | $21.26 | 303 |
| 2022-09-01 | 51.59 | $21.00 | 3309 |
| 2022-08-31 | 53.74 | $21.10 | 4200 |
| 2022-08-30 | 56.66 | $21.23 | 1840 |
| 2022-08-29 | 54.49 | $21.11 | 3317 |
| 2022-08-26 | 63.54 | $21.47 | 6200 |
| 2022-08-25 | 60.79 | $21.31 | 1250 |
| 2022-08-24 | 60.79 | $21.31 | 300 |
| 2022-08-23 | 68.68 | $21.58 | 442 |
| 2022-08-22 | 57.40 | $21.00 | 1125 |
| 2022-08-19 | 57.40 | $21.00 | 1062 |
| 2022-08-18 | 57.40 | $21.00 | 5507 |
| 2022-08-17 | 58.97 | $21.05 | 1625 |
| 2022-08-16 | 62.89 | $21.17 | 3200 |
| 2022-08-15 | 48.89 | $20.65 | 1031 |
| 2022-08-12 | 48.89 | $20.65 | 4914 |
| 2022-08-11 | 46.80 | $20.59 | 2730 |
| 2022-08-10 | 48.69 | $20.65 | 5200 |
| 2022-08-09 | 47.69 | $20.62 | 910 |
| 2022-08-08 | 48.59 | $20.65 | 1015 |
| 2022-08-05 | 48.59 | $20.65 | 1700 |
| 2022-08-04 | 48.59 | $20.65 | 1123 |
| 2022-08-03 | 45.65 | $20.55 | 1500 |
| 2022-08-02 | 41.16 | $20.41 | 300 |
| 2022-08-01 | 47.55 | $20.65 | 1000 |
| 2022-07-29 | 47.55 | $20.65 | 2240 |
| 2022-07-28 | 46.61 | $20.62 | 1000 |
| 2022-07-27 | 46.61 | $20.62 | 650 |
| 2022-07-26 | 46.61 | $20.62 | 800 |
| 2022-07-25 | 47.34 | $20.65 | 3213 |
| 2022-07-22 | 41.60 | $20.45 | 475 |
| 2022-07-21 | 41.60 | $20.45 | 1632 |
| 2022-07-20 | 44.44 | $20.58 | 300 |
| 2022-07-19 | 44.44 | $20.58 | 2800 |
| 2022-07-18 | 45.97 | $20.65 | 503 |
| 2022-07-15 | 43.33 | $20.55 | 1919 |
| 2022-07-14 | 42.53 | $20.52 | 637 |
| 2022-07-13 | 43.11 | $20.55 | 500 |
| 2022-07-12 | 44.05 | $20.60 | 300 |
| 2022-07-11 | 44.05 | $20.60 | 1100 |
| 2022-07-08 | 43.15 | $20.56 | 419 |
| 2022-07-07 | 43.82 | $20.60 | 217 |
| 2022-07-06 | 42.76 | $20.55 | 3312 |
| 2022-07-05 | 45.19 | $20.70 | 26100 |
| 2022-07-01 | 50.65 | $21.00 | 3409 |
| 2022-06-30 | 50.65 | $21.00 | 516 |
| 2022-06-29 | 53.98 | $21.17 | 300 |
| 2022-06-28 | 53.98 | $21.17 | 10246 |
| 2022-06-27 | 51.07 | $21.00 | 300 |
| 2022-06-24 | 51.07 | $21.00 | 300 |
| 2022-06-23 | 51.07 | $21.00 | 1400 |
| 2022-06-22 | 51.07 | $21.00 | 434 |
| 2022-06-21 | 50.01 | $20.93 | 341 |
| 2022-06-17 | 49.57 | $20.90 | 917 |
| 2022-06-16 | 49.00 | $20.86 | 300 |
| 2022-06-15 | 49.00 | $20.86 | 514 |
| 2022-06-14 | 47.65 | $20.76 | 1324 |
| 2022-06-13 | 46.99 | $20.71 | 200 |
| 2022-06-10 | 46.99 | $20.71 | 500 |
| 2022-06-09 | 46.99 | $20.71 | 400 |
| 2022-06-08 | 48.14 | $20.82 | 150 |
| 2022-06-07 | 48.14 | $20.82 | 900 |
| 2022-06-06 | 47.93 | $20.80 | 25900 |
| 2022-06-03 | 49.84 | $21.00 | 125 |
| 2022-06-02 | 49.84 | $21.00 | 4000 |
| 2022-06-01 | 45.10 | $20.52 | 1100 |
| 2022-05-31 | 52.12 | $21.24 | 644 |
| 2022-05-27 | 49.64 | $21.00 | 3500 |
| 2022-05-26 | 50.47 | $21.08 | 8614 |
| 2022-05-25 | 43.77 | $20.48 | 1000 |
| 2022-05-24 | 43.41 | $20.45 | 307 |
| 2022-05-23 | 43.30 | $20.44 | 2304 |
| 2022-05-20 | 42.28 | $20.35 | 2324 |
| 2022-05-19 | 43.18 | $20.46 | 3200 |
| 2022-05-18 | 46.49 | $20.85 | 7703 |
| 2022-05-17 | 46.09 | $20.81 | 1227 |
| 2022-05-16 | 45.01 | $20.70 | 1900 |
| 2022-05-13 | 44.04 | $20.60 | 1700 |
| 2022-05-12 | 44.71 | $20.69 | 4819 |
| 2022-05-11 | 43.43 | $20.55 | 3300 |
| 2022-05-10 | 43.98 | $20.63 | 2200 |
| 2022-05-09 | 44.79 | $20.75 | 1012 |
| 2022-05-06 | 51.15 | $21.60 | 1700 |
| 2022-05-05 | 53.70 | $21.90 | 3930 |
| 2022-05-04 | 47.76 | $21.18 | 5200 |
| 2022-05-03 | 41.95 | $20.59 | 300 |
| 2022-05-02 | 44.75 | $20.94 | 1400 |
| 2022-04-29 | 46.26 | $21.12 | 13500 |
| 2022-04-28 | 43.65 | $20.86 | 500 |
| 2022-04-27 | 42.53 | $20.75 | 100 |
| 2022-04-26 | 42.53 | $20.75 | 9500 |
| 2022-04-25 | 44.34 | $21.00 | 7300 |
| 2022-04-22 | 51.22 | $21.83 | 700 |
| 2022-04-21 | 48.18 | $21.50 | 1242 |
| 2022-04-20 | 53.99 | $22.10 | 100 |
| 2022-04-19 | 53.99 | $22.10 | 500 |
| 2022-04-18 | 53.82 | $22.08 | 200 |
| 2022-04-14 | 49.64 | $21.60 | 1137 |
| 2022-04-13 | 43.59 | $21.00 | 4100 |
| 2022-04-12 | 49.64 | $21.64 | 2600 |
| 2022-04-11 | 54.83 | $22.10 | 4000 |
| 2022-04-08 | 54.34 | $22.05 | 3243 |
| 2022-04-07 | 53.86 | $22.00 | 906 |
| 2022-04-06 | 56.68 | $22.25 | 16800 |
| 2022-04-05 | 57.25 | $22.30 | 4600 |
| 2022-04-04 | 58.14 | $22.38 | 32419 |
| 2022-04-01 | 57.68 | $22.32 | 2643 |
| 2022-03-31 | 57.52 | $22.30 | 4600 |
| 2022-03-30 | 56.27 | $22.13 | 30439 |
| 2022-03-29 | 51.81 | $21.57 | 500 |
| 2022-03-28 | 53.47 | $21.75 | 338 |
| 2022-03-25 | 59.65 | $22.36 | 100 |
| 2022-03-24 | 59.65 | $22.36 | 100 |
| 2022-03-23 | 59.65 | $22.36 | 2118 |
| 2022-03-22 | 58.57 | $22.20 | 300 |
| 2022-03-21 | 59.04 | $22.25 | 3900 |
| 2022-03-18 | 61.95 | $22.56 | 14000 |
| 2022-03-17 | 46.06 | $20.61 | 300 |
| 2022-03-16 | 46.16 | $20.62 | 637 |
| 2022-03-15 | 45.63 | $20.57 | 2500 |
| 2022-03-14 | 46.06 | $20.62 | 3730 |
| 2022-03-11 | 43.33 | $20.35 | 3900 |
| 2022-03-10 | 50.20 | $21.12 | 146 |
| 2022-03-09 | 43.33 | $20.50 | 148 |
| 2022-03-08 | 39.63 | $20.21 | 10400 |
| 2022-03-07 | 47.69 | $21.00 | 1416 |
| 2022-03-04 | 50.14 | $21.20 | 401 |
| 2022-03-03 | 53.27 | $21.44 | 100 |
| 2022-03-02 | 53.27 | $21.44 | 827 |
| 2022-03-01 | 50.48 | $21.20 | 500 |
| 2022-02-28 | 54.89 | $21.54 | 800 |
| 2022-02-25 | 54.89 | $21.54 | 300 |
| 2022-02-24 | 55.40 | $21.58 | 100 |
| 2022-02-23 | 55.40 | $21.58 | 2236 |
| 2022-02-22 | 64.52 | $22.25 | 100 |
| 2022-02-18 | 64.52 | $22.25 | 1400 |
| 2022-02-17 | 59.79 | $21.72 | 100 |
| 2022-02-16 | 59.79 | $21.72 | 100 |
| 2022-02-15 | 59.79 | $21.72 | 3100 |
| 2022-02-14 | 54.72 | $21.20 | 5431 |
| 2022-02-11 | 57.23 | $21.39 | — |
| 2022-02-10 | 57.23 | $21.39 | 100 |
| 2022-02-09 | 57.23 | $21.39 | 1039 |
| 2022-02-08 | 58.44 | $21.49 | 1939 |
| 2022-02-07 | 56.88 | $21.31 | 315 |
| 2022-02-04 | 55.92 | $21.20 | 1543 |
| 2022-02-03 | 58.98 | $21.47 | 1300 |
| 2022-02-02 | 60.61 | $21.61 | 6100 |
| 2022-02-01 | 55.04 | $20.95 | 3024 |
| 2022-01-31 | 50.62 | $20.51 | 1625 |
| 2022-01-28 | 44.63 | $20.00 | 818 |
| 2022-01-27 | 42.29 | $19.82 | 1142 |
| 2022-01-26 | 42.29 | $19.82 | 2400 |
| 2022-01-25 | 42.56 | $19.85 | 800 |
| 2022-01-24 | 45.82 | $20.20 | 3905 |
| 2022-01-21 | 45.82 | $20.20 | 3100 |
| 2022-01-20 | 43.12 | $19.96 | 100 |
| 2022-01-19 | 43.12 | $19.96 | 4400 |
| 2022-01-18 | 47.97 | $20.50 | 100 |
| 2022-01-14 | 47.97 | $20.50 | 4107 |
| 2022-01-13 | 48.15 | $20.52 | 2200 |
| 2022-01-12 | 50.31 | $20.76 | 6448 |
| 2022-01-11 | 48.86 | $20.60 | 4200 |
| 2022-01-10 | 49.72 | $20.70 | 900 |
| 2022-01-07 | 49.72 | $20.70 | 100 |
| 2022-01-06 | 49.72 | $20.70 | 3040 |
| 2022-01-05 | 49.80 | $20.71 | 720 |
| 2022-01-04 | 51.58 | $20.95 | 4600 |
| 2022-01-03 | 51.31 | $20.91 | 411 |
| 2021-12-31 | 48.66 | $20.53 | 249 |
| 2021-12-30 | 53.70 | $21.22 | 3129 |
| 2021-12-29 | 49.60 | $20.65 | 1200 |
| 2021-12-28 | 52.06 | $20.97 | 2737 |
| 2021-12-27 | 52.37 | $21.01 | 14005 |
| 2021-12-23 | 55.90 | $21.46 | 819 |
| 2021-12-22 | 52.59 | $20.97 | 1000 |
| 2021-12-21 | 58.93 | $21.71 | 9002 |
| 2021-12-20 | 49.85 | $20.54 | 2800 |
| 2021-12-17 | 49.48 | $20.50 | 25200 |
| 2021-12-16 | 44.42 | $19.97 | 4638 |
| 2021-12-15 | 39.54 | $19.52 | 4300 |
| 2021-12-14 | 43.58 | $20.02 | 7519 |
| 2021-12-13 | 41.65 | $19.85 | 4600 |
| 2021-12-10 | 42.46 | $19.95 | 11200 |
| 2021-12-09 | 42.78 | $19.99 | 10500 |
| 2021-12-08 | 46.66 | $20.46 | 7011 |
| 2021-12-07 | 47.89 | $20.60 | 5800 |
| 2021-12-06 | 47.04 | $20.51 | 4507 |
| 2021-12-03 | 46.77 | $20.48 | 8642 |
| 2021-12-02 | 48.53 | $20.70 | 4900 |
| 2021-12-01 | 46.71 | $20.49 | 15200 |
| 2021-11-30 | 48.09 | $20.67 | 5800 |
| 2021-11-29 | 46.24 | $20.45 | 19406 |
| 2021-11-26 | 53.01 | $21.28 | 2700 |
| 2021-11-24 | 54.19 | $21.41 | 2136 |
| 2021-11-23 | 52.57 | $21.20 | 11700 |
| 2021-11-22 | 52.99 | $21.25 | 14400 |
| 2021-11-19 | 51.51 | $21.05 | 21300 |
| 2021-11-18 | 51.90 | $21.10 | 5612 |
| 2021-11-17 | 53.83 | $21.35 | 2200 |
| 2021-11-16 | 56.31 | $21.66 | 10743 |
| 2021-11-15 | 53.42 | $21.22 | 24700 |
| 2021-11-12 | 57.52 | $21.72 | 11416 |
| 2021-11-11 | 69.85 | $22.93 | 15500 |
| 2021-11-10 | 68.36 | $22.65 | 9000 |
| 2021-11-09 | 68.04 | $22.59 | 16946 |
| 2021-11-08 | 67.83 | $22.55 | 84247 |
| 2021-11-05 | 67.58 | $22.50 | 35229 |
| 2021-11-04 | 62.17 | $21.53 | 13500 |
| 2021-11-03 | 65.04 | $21.80 | 5209 |
| 2021-11-02 | 62.55 | $21.39 | 13500 |
| 2021-11-01 | 57.81 | $20.71 | 52810 |
| 2021-10-29 | 52.71 | $20.10 | 1801 |
| 2021-10-28 | 54.99 | $20.32 | 4300 |
| 2021-10-27 | 52.13 | $20.00 | 3511 |
| 2021-10-26 | 50.73 | $19.85 | 400 |
| 2021-10-25 | 49.43 | $19.71 | 2900 |
| 2021-10-22 | 50.80 | $19.86 | 100 |
| 2021-10-21 | 50.80 | $19.86 | 1400 |
| 2021-10-20 | 56.34 | $20.45 | 6517 |
| 2021-10-19 | 51.95 | $19.93 | 1419 |
| 2021-10-18 | 55.09 | $20.24 | 8418 |
| 2021-10-15 | 49.58 | $19.65 | 2800 |
| 2021-10-14 | 53.26 | $20.00 | 2203 |
| 2021-10-13 | 54.36 | $20.10 | 100 |
| 2021-10-12 | 54.36 | $20.10 | 1718 |
| 2021-10-11 | 52.69 | $19.91 | 5009 |
| 2021-10-08 | 53.57 | $20.00 | 150 |
| 2021-10-07 | 53.57 | $20.00 | 400 |
| 2021-10-06 | 52.53 | $19.87 | 1310 |
| 2021-10-05 | 52.79 | $19.90 | 1200 |
| 2021-10-04 | 50.08 | $19.55 | 2800 |
| 2021-10-01 | 55.25 | $20.15 | 4100 |
| 2021-09-30 | 58.11 | $20.45 | 6800 |
| 2021-09-29 | 51.62 | $19.63 | 175 |
| 2021-09-28 | 51.62 | $19.63 | 2508 |
| 2021-09-27 | 51.45 | $19.61 | 4300 |
| 2021-09-24 | 51.79 | $19.65 | 187 |
| 2021-09-23 | 51.79 | $19.65 | 3205 |
| 2021-09-22 | 51.29 | $19.58 | 22203 |
| 2021-09-21 | 49.72 | $19.36 | 400 |
| 2021-09-20 | 54.40 | $19.98 | 8105 |
| 2021-09-17 | 48.95 | $19.24 | 36013 |
| 2021-09-16 | 57.41 | $20.20 | 32600 |
| 2021-09-15 | 60.41 | $20.49 | 1036 |
| 2021-09-14 | 59.86 | $20.41 | 1513 |
| 2021-09-13 | 60.26 | $20.45 | 5504 |
| 2021-09-10 | 54.69 | $19.67 | 2043 |
| 2021-09-09 | 63.09 | $20.45 | 7500 |
| 2021-09-08 | 60.90 | $20.15 | 19700 |
| 2021-09-07 | 52.27 | $19.19 | 3009 |
| 2021-09-03 | 50.88 | $19.06 | 200 |
| 2021-09-02 | 50.88 | $19.06 | 2500 |
| 2021-09-01 | 48.26 | $18.81 | 315 |
| 2021-08-31 | 50.83 | $19.06 | 436 |
| 2021-08-30 | 50.73 | $19.05 | 927 |
| 2021-08-27 | 51.23 | $19.10 | 2500 |
| 2021-08-26 | 53.20 | $19.30 | 5248 |
| 2021-08-25 | 47.54 | $18.71 | 3048 |
| 2021-08-24 | 52.67 | $19.21 | 200 |
| 2021-08-23 | 52.67 | $19.21 | 1600 |
| 2021-08-20 | 47.11 | $18.67 | 5522 |
| 2021-08-19 | 48.93 | $18.85 | 3200 |
| 2021-08-18 | 50.37 | $18.99 | 2800 |
| 2021-08-17 | 47.09 | $18.68 | 12303 |
| 2021-08-16 | 54.34 | $19.34 | 2642 |
| 2021-08-13 | 56.21 | $19.49 | 2649 |
| 2021-08-12 | 52.03 | $19.09 | 2717 |
| 2021-08-11 | 43.30 | $18.41 | 2400 |
| 2021-08-10 | 43.16 | $18.40 | 12940 |
| 2021-08-09 | 49.51 | $18.93 | 10700 |
| 2021-08-06 | 53.92 | $19.24 | 1100 |
| 2021-08-05 | 58.91 | $19.55 | 2823 |
| 2021-08-04 | 56.18 | $19.33 | 1100 |
| 2021-08-03 | 49.17 | $18.85 | 15034 |
| 2021-08-02 | 45.74 | $18.65 | 8449 |
| 2021-07-30 | 42.99 | $18.50 | 900 |
| 2021-07-29 | 46.41 | $18.73 | 200 |
| 2021-07-28 | 46.41 | $18.73 | 200 |
| 2021-07-27 | 46.41 | $18.73 | 12500 |
| 2021-07-26 | 46.69 | $18.75 | 400 |
| 2021-07-23 | 43.49 | $18.55 | 2212 |
| 2021-07-22 | 43.49 | $18.55 | 200 |
| 2021-07-21 | 43.49 | $18.55 | 2540 |
| 2021-07-20 | 44.75 | $18.66 | 11007 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.71
2026-07-17
Close Price
$33.12
Vol: 53700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.71 | $33.12 | 53700 |
| 2026-07-16 | -17.41 | $33.26 | 133700 |
| 2026-07-15 | -23.77 | $32.86 | 49400 |
| 2026-07-14 | -30.45 | $32.40 | 58140 |
| 2026-07-13 | -38.85 | $32.08 | 59000 |
| 2026-07-10 | -47.77 | $31.74 | 23900 |
| 2026-07-09 | -57.48 | $31.37 | 32800 |
| 2026-07-08 | -62.53 | $31.09 | 81143 |
| 2026-07-07 | -48.24 | $31.64 | 69911 |
| 2026-07-06 | -43.90 | $31.51 | 116100 |
| 2026-07-02 | -35.39 | $31.84 | 59519 |
| 2026-07-01 | -12.55 | $32.90 | 85142 |
| 2026-06-30 | -6.68 | $32.77 | 191700 |
| 2026-06-29 | -13.67 | $31.41 | 111500 |
| 2026-06-26 | -13.94 | $31.40 | 321400 |
| 2026-06-25 | -8.29 | $31.51 | 206300 |
| 2026-06-24 | -15.38 | $31.16 | 159700 |
| 2026-06-23 | -26.74 | $30.70 | 171700 |
| 2026-06-22 | -39.90 | $30.10 | 63000 |
| 2026-06-18 | -38.64 | $30.00 | 111849 |
| 2026-06-17 | -41.40 | $29.87 | 62524 |
| 2026-06-16 | -27.03 | $30.47 | 40800 |
| 2026-06-15 | -25.05 | $30.56 | 41000 |
| 2026-06-12 | -8.60 | $31.26 | 62531 |
| 2026-06-11 | -18.43 | $30.25 | 70520 |
| 2026-06-10 | -19.54 | $30.15 | 85241 |
| 2026-06-09 | -20.45 | $30.10 | 90100 |
| 2026-06-08 | -14.60 | $29.90 | 72000 |
| 2026-06-05 | -9.21 | $29.31 | 83035 |
| 2026-06-04 | -14.64 | $28.84 | 63000 |
| 2026-06-03 | -31.43 | $28.37 | 24000 |
| 2026-06-02 | -15.71 | $28.81 | 40122 |
| 2026-06-01 | -26.84 | $28.44 | 28200 |
| 2026-05-29 | -33.23 | $28.52 | 59431 |
| 2026-05-28 | -30.34 | $28.70 | 27347 |
| 2026-05-27 | -41.56 | $28.70 | 27500 |
| 2026-05-26 | -55.58 | $28.16 | 22403 |
| 2026-05-22 | -62.08 | $27.91 | 23400 |
| 2026-05-21 | -64.68 | $27.81 | 53108 |
| 2026-05-20 | -72.47 | $27.51 | 32100 |
| 2026-05-19 | -81.82 | $27.15 | 25900 |
| 2026-05-18 | -75.06 | $27.41 | 25019 |
| 2026-05-15 | -80.26 | $27.21 | 17100 |
| 2026-05-14 | -83.21 | $27.13 | 20200 |
| 2026-05-13 | -91.60 | $26.79 | 18508 |
| 2026-05-12 | -87.90 | $26.94 | 26900 |
| 2026-05-11 | -92.35 | $26.76 | 31530 |
| 2026-05-08 | -81.43 | $27.43 | 19948 |
| 2026-05-07 | -83.29 | $27.36 | 25000 |
| 2026-05-06 | -99.47 | $26.75 | 24044 |
| 2026-05-05 | -85.83 | $27.35 | 49442 |
| 2026-05-04 | -94.79 | $27.77 | 16500 |
| 2026-05-01 | -51.54 | $29.16 | 16000 |
| 2026-04-30 | -44.28 | $29.30 | 13000 |
| 2026-04-29 | -43.54 | $29.32 | 30229 |
| 2026-04-28 | -29.41 | $29.65 | 11300 |
| 2026-04-27 | -29.31 | $29.65 | 13700 |
| 2026-04-24 | -36.58 | $29.41 | 22000 |
| 2026-04-23 | -36.24 | $29.42 | 20904 |
| 2026-04-22 | -34.90 | $29.46 | 18200 |
| 2026-04-21 | -34.23 | $29.48 | 34440 |
| 2026-04-20 | -23.49 | $29.80 | 42630 |
| 2026-04-17 | -21.29 | $29.74 | 144034 |
| 2026-04-16 | -46.10 | $28.59 | 10715 |
| 2026-04-15 | -35.06 | $28.93 | 11800 |
| 2026-04-14 | -27.60 | $29.16 | 18101 |
| 2026-04-13 | -21.10 | $29.36 | 16242 |
| 2026-04-10 | -16.88 | $29.49 | 17522 |
| 2026-04-09 | -3.93 | $29.86 | 33205 |
| 2026-04-08 | -18.05 | $29.20 | 51417 |
| 2026-04-07 | -52.60 | $28.57 | 27325 |
| 2026-04-06 | -52.89 | $28.56 | 31500 |
| 2026-04-02 | -69.08 | $28.00 | 40336 |
| 2026-04-01 | -68.50 | $28.02 | 20400 |
| 2026-03-31 | -73.80 | $27.91 | 31000 |
| 2026-03-30 | -76.74 | $27.80 | 37047 |
| 2026-03-27 | -82.78 | $27.65 | 10613 |
| 2026-03-26 | -74.16 | $28.01 | 12509 |
| 2026-03-25 | -70.68 | $28.27 | 28700 |
| 2026-03-24 | -71.77 | $28.22 | 37239 |
| 2026-03-23 | -75.05 | $28.07 | 75300 |
| 2026-03-20 | -93.86 | $27.24 | 99931 |
| 2026-03-19 | -85.83 | $27.71 | 41917 |
| 2026-03-18 | -98.94 | $27.33 | 37045 |
| 2026-03-17 | -92.94 | $28.55 | 27439 |
| 2026-03-16 | -89.49 | $28.72 | 59046 |
| 2026-03-13 | -93.74 | $28.53 | 50600 |
| 2026-03-12 | -86.35 | $28.86 | 44900 |
| 2026-03-11 | -80.00 | $29.24 | 39221 |
| 2026-03-10 | -78.98 | $29.53 | 70044 |
| 2026-03-09 | -83.09 | $29.28 | 59421 |
| 2026-03-06 | -93.01 | $29.28 | 85600 |
| 2026-03-05 | -95.33 | $29.65 | 57000 |
| 2026-03-04 | -87.47 | $30.29 | 79200 |
| 2026-03-03 | -91.36 | $30.11 | 68133 |
| 2026-03-02 | -78.90 | $30.34 | 41714 |
| 2026-02-27 | -74.77 | $30.22 | 43825 |
| 2026-02-26 | -60.53 | $30.92 | 30700 |
| 2026-02-25 | -56.88 | $30.99 | 47400 |
| 2026-02-24 | -68.08 | $30.33 | 29301 |
| 2026-02-23 | -64.69 | $30.53 | 52900 |
| 2026-02-20 | -41.85 | $31.85 | 41311 |
| 2026-02-19 | -53.11 | $31.18 | 31745 |
| 2026-02-18 | -45.04 | $31.48 | 43925 |
| 2026-02-17 | -35.63 | $32.01 | 81245 |
| 2026-02-13 | -38.69 | $31.81 | 83436 |
| 2026-02-12 | -37.12 | $31.56 | 59100 |
| 2026-02-11 | -31.32 | $31.95 | 42100 |
| 2026-02-10 | -24.38 | $32.48 | 75647 |
| 2026-02-09 | -17.84 | $32.88 | 81600 |
| 2026-02-06 | -3.99 | $33.31 | 85620 |
| 2026-02-05 | -9.09 | $32.25 | 151537 |
| 2026-02-04 | -5.57 | $31.52 | 66300 |
| 2026-02-03 | -5.49 | $31.03 | 103000 |
| 2026-02-02 | -0.32 | $30.58 | 59900 |
| 2026-01-30 | -14.92 | $29.11 | 41731 |
| 2026-01-29 | -17.76 | $28.95 | 41002 |
| 2026-01-28 | -23.62 | $28.62 | 23731 |
| 2026-01-27 | -18.47 | $28.91 | 58140 |
| 2026-01-26 | -19.89 | $28.83 | 35100 |
| 2026-01-23 | -22.91 | $28.66 | 38600 |
| 2026-01-22 | -11.01 | $29.33 | 28300 |
| 2026-01-21 | -8.93 | $29.42 | 55405 |
| 2026-01-20 | -14.11 | $27.91 | 90000 |
| 2026-01-16 | -6.94 | $27.94 | 33800 |
| 2026-01-15 | -0.52 | $28.13 | 65400 |
| 2026-01-14 | -24.05 | $27.01 | 21835 |
| 2026-01-13 | -25.75 | $26.91 | 22437 |
| 2026-01-12 | -26.91 | $26.86 | 37700 |
| 2026-01-09 | -11.20 | $27.04 | 69000 |
| 2026-01-08 | -18.83 | $26.75 | 138400 |
| 2026-01-07 | -52.52 | $25.48 | 29441 |
| 2026-01-06 | -50.93 | $25.54 | 65139 |
| 2026-01-05 | -70.29 | $24.81 | 62014 |
| 2026-01-02 | -77.98 | $24.52 | 29400 |
| 2025-12-31 | -66.58 | $24.95 | 19901 |
| 2025-12-30 | -64.99 | $25.01 | 25037 |
| 2025-12-29 | -63.40 | $25.07 | 17343 |
| 2025-12-26 | -41.91 | $25.88 | 34022 |
| 2025-12-24 | -37.40 | $26.05 | 15803 |
| 2025-12-23 | -42.71 | $25.85 | 24200 |
| 2025-12-22 | -37.14 | $26.06 | 63636 |
| 2025-12-19 | -15.01 | $26.87 | 162344 |
| 2025-12-18 | -4.72 | $26.39 | 67100 |
| 2025-12-17 | -7.95 | $25.95 | 146300 |
| 2025-12-16 | -4.84 | $24.36 | 397047 |
| 2025-12-15 | -17.79 | $23.93 | 108400 |
| 2025-12-12 | -23.73 | $23.80 | 44218 |
| 2025-12-11 | -23.73 | $23.80 | 61835 |
| 2025-12-10 | -25.99 | $23.76 | 80600 |
| 2025-12-09 | -25.56 | $23.76 | 24200 |
| 2025-12-08 | -22.17 | $23.75 | 40800 |
| 2025-12-05 | -22.64 | $23.74 | 20500 |
| 2025-12-04 | -20.75 | $23.78 | 30824 |
| 2025-12-03 | -22.17 | $23.75 | 43808 |
| 2025-12-02 | -22.17 | $23.75 | 16600 |
| 2025-12-01 | -22.17 | $23.75 | 35200 |
| 2025-11-28 | -14.62 | $23.91 | 6700 |
| 2025-11-26 | -16.04 | $23.88 | 17800 |
| 2025-11-25 | -10.85 | $23.99 | 65744 |
| 2025-11-24 | -2.11 | $23.96 | 37900 |
| 2025-11-21 | -8.12 | $23.91 | 25200 |
| 2025-11-20 | -30.96 | $23.46 | 32100 |
| 2025-11-19 | -61.42 | $22.86 | 15000 |
| 2025-11-18 | -57.87 | $22.93 | 25320 |
| 2025-11-17 | -65.48 | $22.78 | 23616 |
| 2025-11-14 | -67.51 | $22.74 | 30800 |
| 2025-11-13 | -69.04 | $22.71 | 19100 |
| 2025-11-12 | -76.65 | $22.56 | 17500 |
| 2025-11-11 | -69.54 | $22.70 | 20549 |
| 2025-11-10 | -84.26 | $22.41 | 31046 |
| 2025-11-07 | -76.07 | $22.83 | 12500 |
| 2025-11-06 | -61.35 | $23.07 | 11935 |
| 2025-11-05 | -40.49 | $23.41 | 21307 |
| 2025-11-04 | -50.27 | $23.36 | 14133 |
| 2025-11-03 | -59.01 | $23.35 | 35211 |
| 2025-10-31 | -65.77 | $23.20 | 8500 |
| 2025-10-30 | -57.21 | $23.39 | 27500 |
| 2025-10-29 | -50.90 | $23.53 | 18538 |
| 2025-10-28 | -33.78 | $23.91 | 16300 |
| 2025-10-27 | -39.19 | $23.79 | 18700 |
| 2025-10-24 | -30.63 | $23.98 | 8900 |
| 2025-10-23 | -47.30 | $23.61 | 13600 |
| 2025-10-22 | -39.64 | $23.78 | 15841 |
| 2025-10-21 | -63.92 | $23.36 | 9800 |
| 2025-10-20 | -74.72 | $23.12 | 13521 |
| 2025-10-17 | -80.30 | $22.97 | 28205 |
| 2025-10-16 | -90.87 | $22.84 | 26740 |
| 2025-10-15 | -67.63 | $23.73 | 11938 |
| 2025-10-14 | -70.05 | $23.68 | 11711 |
| 2025-10-13 | -91.16 | $23.25 | 32021 |
| 2025-10-10 | -100.00 | $23.34 | 21600 |
| 2025-10-09 | -87.44 | $23.92 | 13700 |
| 2025-10-08 | -88.37 | $23.90 | 41609 |
| 2025-10-07 | -72.09 | $24.25 | 46400 |
| 2025-10-06 | -84.65 | $23.98 | 36400 |
| 2025-10-03 | -86.64 | $23.96 | 11905 |
| 2025-10-02 | -96.98 | $23.72 | 13900 |
| 2025-10-01 | -84.91 | $24.00 | 19700 |
| 2025-09-30 | -96.19 | $23.95 | 32800 |
| 2025-09-29 | -96.39 | $24.10 | 26600 |
| 2025-09-26 | -89.30 | $24.30 | 22014 |
| 2025-09-25 | -89.30 | $24.30 | 19834 |
| 2025-09-24 | -98.24 | $24.30 | 26539 |
| 2025-09-23 | -77.65 | $24.65 | 57847 |
| 2025-09-22 | -90.59 | $24.43 | 42900 |
| 2025-09-19 | -92.90 | $24.40 | 85800 |
| 2025-09-18 | -90.70 | $24.41 | 33646 |
| 2025-09-17 | -97.09 | $24.30 | 30800 |
| 2025-09-16 | -76.16 | $24.66 | 36300 |
| 2025-09-15 | -50.00 | $25.11 | 32400 |
| 2025-09-12 | -50.58 | $25.10 | 27300 |
| 2025-09-11 | -51.74 | $25.08 | 43800 |
| 2025-09-10 | -41.86 | $25.25 | 17645 |
| 2025-09-09 | -38.95 | $25.30 | 32327 |
| 2025-09-08 | -27.33 | $25.50 | 53946 |
| 2025-09-05 | -58.54 | $24.74 | 92900 |
| 2025-09-04 | -73.87 | $24.30 | 44310 |
| 2025-09-03 | -64.98 | $24.40 | 23700 |
| 2025-09-02 | -53.53 | $24.50 | 30500 |
| 2025-08-29 | -49.81 | $24.60 | 26800 |
| 2025-08-28 | -51.67 | $24.55 | 19215 |
| 2025-08-27 | -53.53 | $24.50 | 35336 |
| 2025-08-26 | -47.96 | $24.65 | 36000 |
| 2025-08-25 | -46.84 | $24.68 | 39700 |
| 2025-08-22 | -53.53 | $24.50 | 52300 |
| 2025-08-21 | -60.97 | $24.30 | 11147 |
| 2025-08-20 | -60.97 | $24.30 | 14832 |
| 2025-08-19 | -54.28 | $24.48 | 16112 |
| 2025-08-18 | -50.56 | $24.58 | 28500 |
| 2025-08-15 | -42.38 | $24.80 | 20100 |
| 2025-08-14 | -37.17 | $24.94 | 17800 |
| 2025-08-13 | -31.23 | $25.10 | 45037 |
| 2025-08-12 | -29.43 | $25.12 | 48900 |
| 2025-08-11 | -26.44 | $24.78 | 26900 |
| 2025-08-08 | -36.28 | $23.97 | 6233 |
| 2025-08-07 | -58.77 | $23.72 | 7519 |
| 2025-08-06 | -58.40 | $23.77 | 18611 |
| 2025-08-05 | -77.60 | $23.53 | 11000 |
| 2025-08-04 | -95.97 | $23.31 | 11105 |
| 2025-08-01 | -81.25 | $23.50 | 7006 |
| 2025-07-31 | -73.44 | $23.60 | 15400 |
| 2025-07-30 | -96.30 | $23.50 | 11921 |
| 2025-07-29 | -94.17 | $23.57 | 8200 |
| 2025-07-28 | -76.70 | $23.75 | 8012 |
| 2025-07-25 | -58.87 | $23.81 | 4100 |
| 2025-07-24 | -54.03 | $23.87 | 9126 |
| 2025-07-23 | -43.55 | $24.00 | 4900 |
| 2025-07-22 | -53.23 | $23.88 | 12900 |
| 2025-07-21 | -46.88 | $23.94 | 49611 |
| 2025-07-18 | -48.44 | $23.92 | 12200 |
| 2025-07-17 | -52.34 | $23.87 | 6500 |
| 2025-07-16 | -51.56 | $23.88 | 16700 |
| 2025-07-15 | -50.78 | $23.89 | 13905 |
| 2025-07-14 | -31.25 | $24.14 | 12246 |
| 2025-07-11 | -39.84 | $24.03 | 8400 |
| 2025-07-10 | -28.13 | $24.18 | 15100 |
| 2025-07-09 | -34.38 | $24.10 | 26400 |
| 2025-07-08 | -26.56 | $24.20 | 67334 |
| 2025-07-07 | -42.97 | $23.99 | 42500 |
| 2025-07-03 | -16.81 | $24.20 | 9432 |
| 2025-07-02 | -21.24 | $24.15 | 16900 |
| 2025-07-01 | -22.12 | $24.14 | 48300 |
| 2025-06-30 | -12.35 | $23.97 | 24940 |
| 2025-06-27 | -56.79 | $23.61 | 477347 |
| 2025-06-26 | -50.62 | $23.66 | 19000 |
| 2025-06-25 | -58.02 | $23.60 | 9600 |
| 2025-06-24 | -65.66 | $23.60 | 10800 |
| 2025-06-23 | -89.90 | $23.36 | 20923 |
| 2025-06-20 | -96.94 | $23.30 | 16802 |
| 2025-06-18 | -78.57 | $23.48 | 7000 |
| 2025-06-17 | -88.12 | $23.39 | 7700 |
| 2025-06-16 | -100.00 | $23.46 | 10200 |
| 2025-06-13 | -80.60 | $23.74 | 8500 |
| 2025-06-12 | -62.69 | $23.86 | 6200 |
| 2025-06-11 | -73.13 | $23.79 | 5000 |
| 2025-06-10 | -79.10 | $23.75 | 10500 |
| 2025-06-09 | -68.66 | $23.82 | 11631 |
| 2025-06-06 | -40.78 | $23.86 | 8545 |
| 2025-06-05 | -40.78 | $23.86 | 7000 |
| 2025-06-04 | -44.66 | $23.82 | 10447 |
| 2025-06-03 | -35.92 | $23.91 | 19147 |
| 2025-06-02 | -36.89 | $23.90 | 9730 |
| 2025-05-30 | -33.01 | $23.94 | 15007 |
| 2025-05-29 | -18.42 | $24.00 | 10211 |
| 2025-05-28 | -24.68 | $23.90 | 12700 |
| 2025-05-27 | -18.18 | $24.00 | 47406 |
| 2025-05-23 | -18.87 | $23.98 | 11846 |
| 2025-05-22 | -23.60 | $23.86 | 17932 |
| 2025-05-21 | -11.07 | $24.00 | 39228 |
| 2025-05-20 | -13.04 | $23.95 | 126500 |
| 2025-05-19 | -5.75 | $24.05 | 15200 |
| 2025-05-16 | -10.57 | $23.86 | 11000 |
| 2025-05-15 | -9.77 | $23.85 | 7821 |
| 2025-05-14 | -13.78 | $23.68 | 4800 |
| 2025-05-13 | -6.62 | $23.95 | 10235 |
| 2025-05-12 | -5.44 | $24.00 | 13400 |
| 2025-05-09 | -10.02 | $23.77 | 8523 |
| 2025-05-08 | -10.24 | $23.76 | 43401 |
| 2025-05-07 | -5.65 | $23.74 | 9600 |
| 2025-05-06 | -8.70 | $23.60 | 11821 |
| 2025-05-05 | -2.53 | $23.88 | 20700 |
| 2025-05-02 | -3.78 | $23.80 | 20937 |
| 2025-05-01 | 0.00 | $23.30 | 24221 |
| 2025-04-30 | -1.83 | $22.98 | 10833 |
| 2025-04-29 | -1.31 | $23.00 | 10100 |
| 2025-04-28 | -0.26 | $23.00 | 15400 |
| 2025-04-25 | 0.00 | $23.00 | 9537 |
| 2025-04-24 | 0.00 | $22.78 | 7307 |
| 2025-04-23 | 0.00 | $22.50 | 30308 |
| 2025-04-22 | -14.79 | $21.87 | 12200 |
| 2025-04-21 | -52.63 | $20.75 | 21700 |
| 2025-04-17 | -43.96 | $21.03 | 15800 |
| 2025-04-16 | -53.25 | $20.73 | 11908 |
| 2025-04-15 | -65.64 | $20.34 | 38733 |
| 2025-04-14 | -67.18 | $20.29 | 5316 |
| 2025-04-11 | -76.07 | $20.00 | 8600 |
| 2025-04-10 | -69.94 | $20.20 | 6048 |
| 2025-04-09 | -42.64 | $21.09 | 21800 |
| 2025-04-08 | -76.07 | $20.00 | 29400 |
| 2025-04-07 | -80.66 | $19.86 | 13424 |
| 2025-04-04 | -88.95 | $19.60 | 12626 |
| 2025-04-03 | -100.00 | $20.38 | 11908 |
| 2025-04-02 | -81.34 | $21.81 | 3100 |
| 2025-04-01 | -77.51 | $21.89 | 8825 |
| 2025-03-31 | -72.81 | $22.04 | 14907 |
| 2025-03-28 | -66.92 | $22.29 | 5000 |
| 2025-03-27 | -70.72 | $22.19 | 6200 |
| 2025-03-26 | -76.05 | $22.05 | 7600 |
| 2025-03-25 | -70.72 | $22.19 | 15634 |
| 2025-03-24 | -72.62 | $22.14 | 31200 |
| 2025-03-21 | -70.34 | $22.20 | 18535 |
| 2025-03-20 | -75.17 | $22.16 | 15900 |
| 2025-03-19 | -74.54 | $22.25 | 18800 |
| 2025-03-18 | -79.14 | $22.10 | 31134 |
| 2025-03-17 | -79.61 | $22.15 | 10200 |
| 2025-03-14 | -91.34 | $21.73 | 8600 |
| 2025-03-13 | -93.02 | $21.67 | 15002 |
| 2025-03-12 | -81.84 | $22.07 | 4612 |
| 2025-03-11 | -100.00 | $21.53 | 12221 |
| 2025-03-10 | -98.32 | $22.07 | 7104 |
| 2025-03-07 | -97.01 | $22.73 | 9927 |
| 2025-03-06 | -79.26 | $23.51 | 3221 |
| 2025-03-05 | -84.04 | $23.42 | 12200 |
| 2025-03-04 | -93.09 | $23.25 | 18426 |
| 2025-03-03 | -96.55 | $23.32 | 3200 |
| 2025-02-28 | -66.09 | $23.85 | 5514 |
| 2025-02-27 | -66.33 | $23.93 | 25003 |
| 2025-02-26 | -64.82 | $23.96 | 7300 |
| 2025-02-25 | -83.42 | $23.59 | 3200 |
| 2025-02-24 | -82.41 | $23.61 | 6302 |
| 2025-02-21 | -80.90 | $23.64 | 13021 |
| 2025-02-20 | -42.39 | $24.22 | 11601 |
| 2025-02-19 | -29.76 | $24.50 | 12100 |
| 2025-02-18 | -17.46 | $24.81 | 5600 |
| 2025-02-14 | -8.70 | $24.99 | 4800 |
| 2025-02-13 | -6.81 | $25.00 | 2533 |
| 2025-02-12 | -6.81 | $25.00 | 14528 |
| 2025-02-11 | -12.78 | $24.74 | 8928 |
| 2025-02-10 | -18.55 | $24.51 | 10643 |
| 2025-02-07 | -13.53 | $24.71 | 12400 |
| 2025-02-06 | -18.55 | $24.51 | 4200 |
| 2025-02-05 | -16.29 | $24.60 | 8839 |
| 2025-02-04 | -26.54 | $24.36 | 11119 |
| 2025-02-03 | -40.28 | $23.78 | 10546 |
| 2025-01-31 | -24.64 | $24.44 | 4646 |
| 2025-01-30 | -22.41 | $24.93 | 6215 |
| 2025-01-29 | -23.26 | $24.89 | 12402 |
| 2025-01-28 | -37.42 | $24.22 | 4700 |
| 2025-01-27 | -40.80 | $24.06 | 15043 |
| 2025-01-24 | -42.49 | $23.98 | 16425 |
| 2025-01-23 | -42.41 | $23.99 | 14900 |
| 2025-01-22 | -63.08 | $23.01 | 34643 |
| 2025-01-21 | -51.69 | $23.55 | 14500 |
| 2025-01-17 | -70.22 | $22.85 | 73834 |
| 2025-01-16 | -81.58 | $22.31 | 12743 |
| 2025-01-15 | -87.99 | $21.96 | 9225 |
| 2025-01-14 | -95.60 | $21.54 | 26409 |
| 2025-01-13 | -96.12 | $21.57 | 19849 |
| 2025-01-10 | -99.86 | $21.67 | 31700 |
| 2025-01-08 | -97.91 | $22.90 | 40700 |
| 2025-01-07 | -94.31 | $23.81 | 24700 |
| 2025-01-06 | -77.61 | $24.83 | 117224 |
| 2025-01-03 | -78.11 | $24.80 | 37414 |
| 2025-01-02 | -71.48 | $25.20 | 3824 |
| 2024-12-31 | -65.84 | $25.54 | 20237 |
| 2024-12-30 | -70.65 | $25.25 | 133103 |
| 2024-12-27 | -94.12 | $23.91 | 9212 |
| 2024-12-26 | -95.09 | $24.09 | 13125 |
| 2024-12-24 | -92.31 | $24.35 | 9600 |
| 2024-12-23 | -88.91 | $24.54 | 35732 |
| 2024-12-20 | -70.30 | $25.58 | 27400 |
| 2024-12-19 | -87.15 | $24.65 | 37915 |
| 2024-12-18 | -97.36 | $24.07 | 33216 |
| 2024-12-17 | -71.35 | $26.96 | 27000 |
| 2024-12-16 | -90.58 | $26.33 | 36541 |
| 2024-12-13 | -67.31 | $27.17 | 7800 |
| 2024-12-12 | -64.82 | $27.26 | 49700 |
| 2024-12-11 | -48.75 | $27.84 | 8446 |
| 2024-12-10 | -50.69 | $27.77 | 53833 |
| 2024-12-09 | -26.04 | $28.66 | 17600 |
| 2024-12-06 | -37.07 | $29.25 | 13800 |
| 2024-12-05 | -52.70 | $28.44 | 19700 |
| 2024-12-04 | -56.18 | $28.26 | 13800 |
| 2024-12-03 | -50.45 | $28.34 | 10500 |
| 2024-12-02 | -50.92 | $28.12 | 14607 |
| 2024-11-29 | -49.25 | $28.22 | 5600 |
| 2024-11-27 | -33.40 | $28.00 | 21008 |
| 2024-11-26 | -35.51 | $27.80 | 21200 |
| 2024-11-25 | -33.40 | $28.00 | 41927 |
| 2024-11-22 | -39.94 | $27.38 | 32100 |
| 2024-11-21 | -33.93 | $27.95 | 29244 |
| 2024-11-20 | -42.99 | $27.09 | 10119 |
| 2024-11-19 | -41.52 | $27.23 | 18604 |
| 2024-11-18 | -41.52 | $27.23 | 83026 |
| 2024-11-15 | -40.78 | $27.30 | 13742 |
| 2024-11-14 | -36.35 | $27.72 | 112225 |
| 2024-11-13 | -30.77 | $28.25 | 1936 |
| 2024-11-12 | -33.40 | $28.00 | 18100 |
| 2024-11-11 | -24.97 | $28.80 | 28900 |
| 2024-11-08 | -17.07 | $29.55 | 21009 |
| 2024-11-07 | -6.57 | $27.79 | 10400 |
| 2024-11-06 | -1.87 | $27.98 | 5900 |
| 2024-11-05 | -25.67 | $26.11 | 21734 |
| 2024-11-04 | -23.41 | $25.89 | 7500 |
| 2024-11-01 | -34.96 | $25.25 | 1700 |
| 2024-10-31 | -32.61 | $25.38 | 6446 |
| 2024-10-30 | -45.57 | $24.66 | 7723 |
| 2024-10-29 | -28.21 | $25.62 | 11826 |
| 2024-10-28 | -18.36 | $25.43 | 716 |
| 2024-10-25 | -17.97 | $25.43 | 800 |
| 2024-10-24 | -15.64 | $25.54 | 69100 |
| 2024-10-23 | -25.09 | $24.92 | 17500 |
| 2024-10-22 | 0.00 | $26.28 | 5940 |
| 2024-10-21 | 0.00 | $24.52 | 3600 |
| 2024-10-18 | -1.72 | $24.29 | 2517 |
| 2024-10-17 | -5.99 | $24.00 | 4021 |
| 2024-10-16 | -10.48 | $23.85 | 18600 |
| 2024-10-15 | -22.27 | $22.50 | 2246 |
| 2024-10-14 | -11.37 | $22.73 | 10100 |
| 2024-10-11 | -44.55 | $22.03 | 7500 |
| 2024-10-10 | -15.17 | $22.65 | 11944 |
| 2024-10-09 | -45.10 | $21.98 | 8100 |
| 2024-10-08 | -49.02 | $21.90 | 3442 |
| 2024-10-07 | -53.92 | $21.80 | 3500 |
| 2024-10-04 | -42.16 | $22.04 | 2000 |
| 2024-10-03 | -61.27 | $21.65 | 1000 |
| 2024-10-02 | -38.24 | $22.12 | 5928 |
| 2024-10-01 | -61.27 | $21.65 | 500 |
| 2024-09-30 | -61.27 | $21.65 | 2143 |
| 2024-09-27 | -51.96 | $21.84 | 646 |
| 2024-09-26 | -74.02 | $21.39 | 6140 |
| 2024-09-25 | -93.56 | $21.01 | 2247 |
| 2024-09-24 | -96.19 | $20.88 | 13838 |
| 2024-09-23 | -70.27 | $21.34 | 11603 |
| 2024-09-20 | -52.14 | $21.56 | 40145 |
| 2024-09-19 | -29.96 | $22.13 | 6000 |
| 2024-09-18 | -41.63 | $21.83 | 8200 |
| 2024-09-17 | -18.30 | $22.25 | 7508 |
| 2024-09-16 | -43.40 | $21.66 | 5300 |
| 2024-09-13 | -32.34 | $21.92 | 4149 |
| 2024-09-12 | -14.04 | $22.35 | 3000 |
| 2024-09-11 | 0.00 | $22.00 | 5537 |
| 2024-09-10 | -46.99 | $21.21 | 4400 |
| 2024-09-09 | 0.00 | $21.98 | 2637 |
| 2024-09-06 | -52.73 | $21.11 | 4700 |
| 2024-09-05 | -36.36 | $21.38 | 1900 |
| 2024-09-04 | -30.30 | $21.48 | 1042 |
| 2024-09-03 | -37.35 | $21.37 | 1000 |
| 2024-08-30 | -14.46 | $21.75 | 312 |
| 2024-08-29 | -39.76 | $21.33 | 319 |
| 2024-08-28 | -65.06 | $20.91 | 445 |
| 2024-08-27 | -68.07 | $20.86 | 335 |
| 2024-08-26 | -78.92 | $20.68 | 2900 |
| 2024-08-23 | -25.90 | $21.56 | 6609 |
| 2024-08-22 | -5.08 | $21.93 | 600 |
| 2024-08-21 | -33.05 | $21.60 | 414 |
| 2024-08-20 | -25.50 | $21.61 | 2243 |
| 2024-08-19 | -25.50 | $21.61 | 3147 |
| 2024-08-16 | -20.37 | $21.66 | 1745 |
| 2024-08-15 | -22.16 | $21.62 | 600 |
| 2024-08-14 | -28.74 | $21.49 | 300 |
| 2024-08-13 | -25.13 | $21.49 | 300 |
| 2024-08-12 | -23.36 | $21.49 | 2324 |
| 2024-08-09 | -24.63 | $21.32 | 2000 |
| 2024-08-08 | -24.63 | $21.32 | 1840 |
| 2024-08-07 | -14.37 | $21.52 | 200 |
| 2024-08-06 | -0.31 | $21.98 | 1724 |
| 2024-08-05 | -19.87 | $21.06 | 300 |
| 2024-08-02 | -19.87 | $21.06 | 2005 |
| 2024-08-01 | -12.14 | $21.30 | 300 |
| 2024-07-31 | -11.34 | $21.30 | 3500 |
| 2024-07-30 | -1.53 | $21.55 | 300 |
| 2024-07-29 | -1.47 | $21.55 | 300 |
| 2024-07-26 | -1.47 | $21.55 | 1042 |
| 2024-07-25 | -2.50 | $21.50 | 3000 |
| 2024-07-24 | 0.00 | $20.50 | 300 |
| 2024-07-23 | 0.00 | $20.50 | 700 |
| 2024-07-22 | -3.36 | $20.37 | 300 |
| 2024-07-19 | -3.36 | $20.37 | 627 |
| 2024-07-18 | -6.72 | $20.25 | 400 |
| 2024-07-17 | -6.72 | $20.25 | 1403 |
| 2024-07-16 | 0.00 | $20.00 | 5515 |
| 2024-07-15 | -18.12 | $19.27 | 600 |
| 2024-07-12 | -12.20 | $19.44 | 604 |
| 2024-07-11 | -31.17 | $19.04 | 600 |
| 2024-07-10 | -39.61 | $18.78 | 900 |
| 2024-07-09 | -46.75 | $18.56 | 450 |
| 2024-07-08 | -46.75 | $18.56 | 200 |
| 2024-07-05 | -47.08 | $18.55 | 475 |
| 2024-07-03 | -47.08 | $18.55 | 500 |
| 2024-07-02 | -41.88 | $18.71 | 2400 |
| 2024-07-01 | -34.42 | $18.94 | 8800 |
| 2024-06-28 | -40.26 | $18.76 | 1700 |
| 2024-06-27 | -48.70 | $18.50 | 5615 |
| 2024-06-26 | -79.22 | $17.56 | 26207 |
| 2024-06-25 | -85.00 | $19.15 | 2113 |
| 2024-06-24 | -74.22 | $19.05 | 6000 |
| 2024-06-21 | -59.70 | $19.20 | 14303 |
| 2024-06-20 | -41.04 | $19.45 | 500 |
| 2024-06-18 | -41.04 | $19.45 | 2500 |
| 2024-06-17 | -26.87 | $19.64 | 1018 |
| 2024-06-14 | -18.66 | $19.75 | 2900 |
| 2024-06-13 | -19.40 | $19.74 | 441 |
| 2024-06-12 | -0.68 | $19.99 | 2119 |
| 2024-06-11 | -20.55 | $19.70 | 1805 |
| 2024-06-10 | -56.16 | $19.18 | 800 |
| 2024-06-07 | -20.55 | $19.70 | 600 |
| 2024-06-06 | -34.25 | $19.50 | 333 |
| 2024-06-05 | -51.37 | $19.25 | 510 |
| 2024-06-04 | -27.61 | $19.55 | 918 |
| 2024-06-03 | 0.00 | $20.00 | 4348 |
| 2024-05-31 | -5.13 | $19.44 | 925 |
| 2024-05-30 | -3.23 | $19.23 | 300 |
| 2024-05-29 | -9.68 | $19.17 | 2318 |
| 2024-05-28 | 0.00 | $19.12 | 2011 |
| 2024-05-24 | -3.90 | $19.07 | 925 |
| 2024-05-23 | -57.14 | $18.66 | 433 |
| 2024-05-22 | -3.90 | $19.07 | 606 |
| 2024-05-21 | -1.30 | $19.09 | 300 |
| 2024-05-20 | -1.30 | $19.09 | 1300 |
| 2024-05-17 | -34.33 | $18.77 | 5930 |
| 2024-05-16 | -34.78 | $18.76 | 527 |
| 2024-05-15 | -5.80 | $18.96 | 1700 |
| 2024-05-14 | -7.25 | $18.95 | 2500 |
| 2024-05-13 | -23.19 | $18.84 | 2529 |
| 2024-05-10 | -31.88 | $18.78 | 100 |
| 2024-05-09 | -31.88 | $18.78 | 3009 |
| 2024-05-08 | -8.96 | $18.92 | 800 |
| 2024-05-07 | -91.04 | $18.37 | 6500 |
| 2024-05-06 | -82.09 | $18.43 | 700 |
| 2024-05-03 | -73.13 | $18.49 | 4100 |
| 2024-05-02 | -68.18 | $18.52 | 300 |
| 2024-05-01 | -77.03 | $18.48 | 250 |
| 2024-04-30 | -77.03 | $18.48 | 2915 |
| 2024-04-29 | -81.65 | $18.51 | 500 |
| 2024-04-26 | -96.45 | $18.37 | 325 |
| 2024-04-25 | -96.88 | $18.37 | 1300 |
| 2024-04-24 | -95.31 | $18.40 | 1100 |
| 2024-04-23 | -92.71 | $18.45 | 1200 |
| 2024-04-22 | -95.31 | $18.40 | 1825 |
| 2024-04-19 | -95.31 | $18.40 | 18300 |
| 2024-04-18 | -100.00 | $18.54 | 3547 |
| 2024-04-17 | -100.00 | $18.54 | 1442 |
| 2024-04-16 | -97.70 | $18.64 | 1300 |
| 2024-04-15 | -97.21 | $18.66 | 1036 |
| 2024-04-12 | -98.84 | $18.63 | 3344 |
| 2024-04-11 | -100.00 | $18.66 | 1105 |
| 2024-04-10 | -97.48 | $18.75 | 2400 |
| 2024-04-09 | -95.68 | $18.81 | 519 |
| 2024-04-08 | -90.40 | $18.97 | 1300 |
| 2024-04-05 | -96.05 | $18.80 | 20922 |
| 2024-04-04 | -100.00 | $19.00 | 1400 |
| 2024-04-03 | -100.00 | $19.00 | 6800 |
| 2024-04-02 | -98.60 | $19.09 | 25300 |
| 2024-04-01 | -97.23 | $19.45 | 77312 |
| 2024-03-28 | -76.68 | $19.97 | 56209 |
| 2024-03-27 | -68.24 | $20.19 | 945 |
| 2024-03-26 | -85.49 | $19.75 | 5410 |
| 2024-03-25 | -92.51 | $19.83 | 400 |
| 2024-03-22 | -92.51 | $19.83 | 2500 |
| 2024-03-21 | -78.64 | $20.20 | 4400 |
| 2024-03-20 | -99.45 | $20.12 | 7800 |
| 2024-03-19 | -95.95 | $20.27 | 1200 |
| 2024-03-18 | -88.82 | $20.50 | 4642 |
| 2024-03-15 | -100.00 | $20.66 | 6900 |
| 2024-03-14 | -96.94 | $20.98 | 2300 |
| 2024-03-13 | -83.67 | $21.11 | 1700 |
| 2024-03-12 | -24.49 | $21.69 | 400 |
| 2024-03-11 | -8.63 | $21.69 | 1702 |
| 2024-03-08 | -7.55 | $21.72 | 1500 |
| 2024-03-07 | -14.03 | $21.54 | 1714 |
| 2024-03-06 | -15.83 | $21.49 | 1349 |
| 2024-03-05 | -15.47 | $21.50 | 2426 |
| 2024-03-04 | -12.23 | $21.59 | 2000 |
| 2024-03-01 | -2.88 | $21.85 | 350 |
| 2024-02-29 | -2.88 | $21.85 | 2000 |
| 2024-02-28 | -13.67 | $21.55 | 325 |
| 2024-02-27 | -13.67 | $21.55 | 700 |
| 2024-02-26 | -11.87 | $21.60 | 1625 |
| 2024-02-23 | -16.07 | $21.50 | 4800 |
| 2024-02-22 | -16.07 | $21.50 | 1300 |
| 2024-02-21 | -16.43 | $21.49 | 4814 |
| 2024-02-20 | -21.79 | $21.34 | 1025 |
| 2024-02-16 | -8.93 | $21.70 | 1400 |
| 2024-02-15 | -20.36 | $21.38 | 312 |
| 2024-02-14 | -21.75 | $21.38 | 1900 |
| 2024-02-13 | -33.33 | $21.05 | 4100 |
| 2024-02-12 | -35.09 | $21.00 | 51600 |
| 2024-02-09 | -14.04 | $21.76 | 700 |
| 2024-02-08 | -23.39 | $21.60 | 1751 |
| 2024-02-07 | -12.87 | $21.78 | 4601 |
| 2024-02-06 | -12.28 | $21.79 | 504 |
| 2024-02-05 | -10.50 | $21.79 | 306 |
| 2024-02-02 | -10.50 | $21.79 | 36200 |
| 2024-02-01 | -10.34 | $21.70 | 600 |
| 2024-01-31 | -7.24 | $21.79 | 1200 |
| 2024-01-30 | -2.41 | $21.93 | 300 |
| 2024-01-29 | -2.41 | $21.93 | 1106 |
| 2024-01-26 | -1.72 | $21.95 | 2505 |
| 2024-01-25 | -6.23 | $21.81 | 3548 |
| 2024-01-24 | -6.56 | $21.80 | 1000 |
| 2024-01-23 | -9.84 | $21.70 | 300 |
| 2024-01-22 | -8.65 | $21.70 | 1323 |
| 2024-01-19 | -2.26 | $21.90 | 300 |
| 2024-01-18 | -2.12 | $21.90 | 2729 |
| 2024-01-17 | 0.00 | $21.50 | 1443 |
| 2024-01-16 | 0.00 | $20.89 | 1600 |
| 2024-01-12 | 0.00 | $20.80 | 2300 |
| 2024-01-11 | -5.29 | $20.32 | 2400 |
| 2024-01-10 | -3.30 | $20.40 | 700 |
| 2024-01-09 | -3.30 | $20.40 | 1406 |
| 2024-01-08 | -3.30 | $20.40 | 2641 |
| 2024-01-05 | -1.10 | $20.50 | 4539 |
| 2024-01-04 | -7.18 | $20.01 | 1600 |
| 2024-01-03 | 0.00 | $20.32 | 944 |
| 2024-01-02 | -7.50 | $19.70 | 6900 |
| 2023-12-29 | -12.50 | $19.50 | 2404 |
| 2023-12-28 | -2.58 | $19.40 | 4803 |
| 2023-12-27 | 0.00 | $19.39 | 3234 |
| 2023-12-26 | 0.00 | $19.22 | 900 |
| 2023-12-22 | 0.00 | $19.22 | 5700 |
| 2023-12-21 | -1.86 | $19.16 | 7324 |
| 2023-12-20 | -0.81 | $18.44 | 7118 |
| 2023-12-19 | -17.84 | $17.52 | 3800 |
| 2023-12-18 | -10.81 | $17.65 | 2300 |
| 2023-12-15 | 0.00 | $17.85 | 23000 |
| 2023-12-14 | -38.00 | $16.93 | 4033 |
| 2023-12-13 | -81.33 | $16.28 | 14532 |
| 2023-12-12 | -69.33 | $16.46 | 3300 |
| 2023-12-11 | -66.67 | $16.50 | 2846 |
| 2023-12-08 | -55.33 | $16.67 | 3100 |
| 2023-12-07 | -46.67 | $16.80 | 541 |
| 2023-12-06 | -35.61 | $16.77 | 19200 |
| 2023-12-05 | -35.08 | $16.63 | 1100 |
| 2023-12-04 | -35.08 | $16.63 | 2612 |
| 2023-12-01 | -20.16 | $17.00 | 1408 |
| 2023-11-30 | -53.38 | $16.00 | 100 |
| 2023-11-29 | -53.38 | $16.00 | 5839 |
| 2023-11-28 | -50.89 | $16.07 | 1513 |
| 2023-11-27 | -51.60 | $16.05 | 2936 |
| 2023-11-24 | -35.94 | $16.49 | 3300 |
| 2023-11-22 | -35.59 | $16.50 | 1309 |
| 2023-11-21 | -18.32 | $16.25 | 1933 |
| 2023-11-20 | -14.66 | $16.32 | 2600 |
| 2023-11-17 | -5.24 | $16.50 | 2000 |
| 2023-11-16 | -5.24 | $16.50 | 5648 |
| 2023-11-15 | -5.24 | $16.50 | 1208 |
| 2023-11-14 | -5.24 | $16.50 | 2100 |
| 2023-11-13 | -23.04 | $16.16 | 2100 |
| 2023-11-10 | -19.34 | $16.15 | 100 |
| 2023-11-09 | -19.34 | $16.15 | 1816 |
| 2023-11-08 | -9.66 | $16.00 | 2200 |
| 2023-11-07 | -67.11 | $15.19 | 2635 |
| 2023-11-06 | -71.71 | $15.12 | 1000 |
| 2023-11-03 | -39.47 | $15.61 | 2800 |
| 2023-11-02 | -64.47 | $15.23 | 2924 |
| 2023-11-01 | -100.00 | $14.78 | 1325 |
| 2023-10-31 | -100.00 | $15.00 | 919 |
| 2023-10-30 | -100.00 | $15.00 | 2700 |
| 2023-10-27 | -78.95 | $15.40 | 1200 |
| 2023-10-26 | -100.00 | $15.00 | 300 |
| 2023-10-25 | -83.80 | $15.40 | 1500 |
| 2023-10-24 | -87.85 | $15.36 | 100 |
| 2023-10-23 | -87.85 | $15.36 | 100 |
| 2023-10-20 | -87.85 | $15.36 | 100 |
| 2023-10-19 | -87.91 | $15.36 | 700 |
| 2023-10-18 | -55.49 | $15.95 | 100 |
| 2023-10-17 | -55.49 | $15.95 | 6200 |
| 2023-10-16 | -100.00 | $15.14 | 1818 |
| 2023-10-13 | -84.24 | $15.50 | 1500 |
| 2023-10-12 | -89.66 | $15.68 | 2303 |
| 2023-10-11 | -89.71 | $15.68 | 1200 |
| 2023-10-10 | -82.87 | $15.99 | 3200 |
| 2023-10-09 | -90.54 | $15.83 | 408 |
| 2023-10-06 | -90.54 | $15.83 | 800 |
| 2023-10-05 | -92.84 | $15.75 | 1800 |
| 2023-10-04 | -97.13 | $15.60 | 8700 |
| 2023-10-03 | -99.14 | $15.55 | 9104 |
| 2023-10-02 | -71.07 | $16.73 | 5138 |
| 2023-09-29 | -70.44 | $16.75 | 1000 |
| 2023-09-28 | -70.44 | $16.75 | 506 |
| 2023-09-27 | -70.44 | $16.75 | 6331 |
| 2023-09-26 | -70.44 | $16.75 | 1527 |
| 2023-09-25 | -67.92 | $16.83 | 322 |
| 2023-09-22 | -63.84 | $16.96 | 1148 |
| 2023-09-21 | -76.73 | $16.55 | 3400 |
| 2023-09-20 | -75.47 | $16.59 | 13400 |
| 2023-09-19 | -100.00 | $16.10 | 33709 |
| 2023-09-18 | -91.13 | $16.53 | 28521 |
| 2023-09-15 | -100.00 | $16.28 | 34501 |
| 2023-09-14 | -87.55 | $16.92 | 33240 |
| 2023-09-13 | -100.00 | $16.92 | 30523 |
| 2023-09-12 | -54.23 | $18.01 | 2645 |
| 2023-09-11 | -84.17 | $18.09 | 1100 |
| 2023-09-08 | -91.67 | $18.00 | 1238 |
| 2023-09-07 | -61.67 | $18.36 | 6200 |
| 2023-09-06 | -86.67 | $18.06 | 3547 |
| 2023-09-05 | -66.88 | $18.05 | 1600 |
| 2023-09-01 | -55.41 | $18.23 | 600 |
| 2023-08-31 | -48.41 | $18.34 | 2600 |
| 2023-08-30 | -47.13 | $18.36 | 100 |
| 2023-08-29 | -47.13 | $18.36 | 400 |
| 2023-08-28 | -29.52 | $18.48 | 150 |
| 2023-08-25 | -29.52 | $18.48 | 175 |
| 2023-08-24 | -29.52 | $18.48 | 600 |
| 2023-08-23 | -47.62 | $18.10 | 1826 |
| 2023-08-22 | -47.62 | $18.10 | 8434 |
| 2023-08-21 | -45.71 | $18.14 | 6600 |
| 2023-08-18 | 0.00 | $19.03 | 2100 |
| 2023-08-17 | -58.47 | $18.03 | 5500 |
| 2023-08-16 | -48.47 | $18.05 | 10319 |
| 2023-08-15 | -43.39 | $18.20 | 200 |
| 2023-08-14 | -23.05 | $18.80 | 300 |
| 2023-08-11 | -48.47 | $18.05 | 200 |
| 2023-08-10 | -45.69 | $18.05 | 19500 |
| 2023-08-09 | -45.82 | $18.00 | 4449 |
| 2023-08-08 | -39.64 | $17.95 | 600 |
| 2023-08-07 | -36.98 | $17.96 | 2300 |
| 2023-08-04 | -40.15 | $17.83 | 200 |
| 2023-08-03 | -40.15 | $17.83 | 404 |
| 2023-08-02 | -34.82 | $18.00 | 9241 |
| 2023-08-01 | -41.88 | $17.70 | 1400 |
| 2023-07-31 | -32.14 | $18.04 | 700 |
| 2023-07-28 | -35.44 | $17.80 | 420 |
| 2023-07-27 | -32.07 | $17.96 | 1400 |
| 2023-07-26 | -35.44 | $17.80 | 2700 |
| 2023-07-25 | -47.05 | $17.25 | 802 |
| 2023-07-24 | -41.14 | $17.53 | 350 |
| 2023-07-21 | -41.14 | $17.53 | 7300 |
| 2023-07-20 | -4.45 | $17.53 | 2100 |
| 2023-07-19 | -27.94 | $16.70 | 1800 |
| 2023-07-18 | 0.00 | $17.46 | 1705 |
| 2023-07-17 | 0.00 | $16.90 | 1000 |
| 2023-07-14 | -18.27 | $16.35 | 712 |
| 2023-07-13 | -20.94 | $16.25 | 500 |
| 2023-07-12 | -20.94 | $16.25 | 11239 |
| 2023-07-11 | -59.16 | $15.52 | 2000 |
| 2023-07-10 | -58.64 | $15.53 | 1221 |
| 2023-07-07 | -37.70 | $15.93 | 218 |
| 2023-07-06 | -49.21 | $15.71 | 51510 |
| 2023-07-05 | -60.21 | $15.50 | 9200 |
| 2023-07-03 | -86.39 | $15.00 | 300 |
| 2023-06-30 | -86.39 | $15.00 | 6622 |
| 2023-06-29 | -75.33 | $15.52 | 4315 |
| 2023-06-28 | -90.00 | $15.30 | 1900 |
| 2023-06-27 | -52.94 | $15.93 | 1434 |
| 2023-06-26 | -35.29 | $16.17 | 243 |
| 2023-06-23 | -85.29 | $15.49 | 6300 |
| 2023-06-22 | -100.00 | $15.41 | 3938 |
| 2023-06-21 | -77.06 | $15.70 | 4800 |
| 2023-06-20 | -38.53 | $16.12 | 1915 |
| 2023-06-16 | 0.00 | $16.54 | 6200 |
| 2023-06-15 | -85.51 | $15.55 | 700 |
| 2023-06-14 | -88.64 | $15.55 | 2839 |
| 2023-06-13 | -94.32 | $15.50 | 2919 |
| 2023-06-12 | -22.89 | $16.14 | 500 |
| 2023-06-09 | -22.89 | $16.14 | 3600 |
| 2023-06-08 | -100.00 | $15.50 | 500 |
| 2023-06-07 | -100.00 | $15.50 | 8531 |
| 2023-06-06 | -56.63 | $15.76 | 5008 |
| 2023-06-05 | -66.87 | $15.59 | 500 |
| 2023-06-02 | -66.87 | $15.59 | 300 |
| 2023-06-01 | -66.87 | $15.59 | 616 |
| 2023-05-31 | -33.73 | $16.14 | 731 |
| 2023-05-30 | -62.65 | $15.66 | 100 |
| 2023-05-26 | -71.03 | $15.66 | 200 |
| 2023-05-25 | -71.03 | $15.66 | 200 |
| 2023-05-24 | -66.82 | $15.75 | 300 |
| 2023-05-23 | -66.82 | $15.75 | 705 |
| 2023-05-22 | -55.61 | $15.99 | 200 |
| 2023-05-19 | -55.61 | $15.99 | 100 |
| 2023-05-18 | -55.61 | $15.99 | 349 |
| 2023-05-17 | -79.19 | $15.50 | 9424 |
| 2023-05-16 | -51.95 | $16.15 | 600 |
| 2023-05-15 | -70.03 | $16.02 | 724 |
| 2023-05-12 | -71.60 | $16.00 | 300 |
| 2023-05-11 | -73.33 | $16.00 | 300 |
| 2023-05-10 | -73.33 | $16.00 | 6600 |
| 2023-05-09 | -85.71 | $15.57 | 1100 |
| 2023-05-08 | -87.40 | $15.96 | 1800 |
| 2023-05-05 | -87.70 | $15.95 | 1426 |
| 2023-05-04 | -95.68 | $15.97 | 3100 |
| 2023-05-03 | -98.29 | $16.06 | 2200 |
| 2023-05-02 | -90.03 | $16.35 | 928 |
| 2023-05-01 | -82.05 | $16.63 | 727 |
| 2023-04-28 | -74.93 | $16.94 | 729 |
| 2023-04-27 | -76.00 | $16.90 | 3100 |
| 2023-04-26 | -76.44 | $16.90 | 300 |
| 2023-04-25 | -77.94 | $16.90 | 1208 |
| 2023-04-24 | -73.04 | $17.10 | 2500 |
| 2023-04-21 | -86.83 | $16.54 | 1100 |
| 2023-04-20 | -89.65 | $17.00 | 3422 |
| 2023-04-19 | -92.59 | $17.25 | 4633 |
| 2023-04-18 | -93.77 | $17.21 | 6700 |
| 2023-04-17 | -97.47 | $18.42 | 1300 |
| 2023-04-14 | -95.02 | $18.64 | 1400 |
| 2023-04-13 | -100.00 | $18.61 | 1308 |
| 2023-04-12 | -100.00 | $18.75 | 1700 |
| 2023-04-11 | -91.38 | $19.00 | 909 |
| 2023-04-10 | -84.48 | $19.16 | 600 |
| 2023-04-06 | -69.83 | $19.50 | 706 |
| 2023-04-05 | -69.83 | $19.50 | 300 |
| 2023-04-04 | -69.83 | $19.50 | 900 |
| 2023-04-03 | -69.83 | $19.50 | 300 |
| 2023-03-31 | -69.83 | $19.50 | 1146 |
| 2023-03-30 | -62.07 | $19.68 | 300 |
| 2023-03-29 | -60.34 | $19.72 | 900 |
| 2023-03-28 | -44.83 | $20.08 | 1942 |
| 2023-03-27 | -52.77 | $19.91 | 300 |
| 2023-03-24 | -52.77 | $19.91 | 1900 |
| 2023-03-23 | -57.87 | $19.79 | 1200 |
| 2023-03-22 | -22.98 | $20.61 | 1000 |
| 2023-03-21 | -1.28 | $21.12 | 1403 |
| 2023-03-20 | -48.94 | $20.00 | 2017 |
| 2023-03-17 | -8.94 | $20.94 | 8416 |
| 2023-03-16 | -60.00 | $19.74 | 3700 |
| 2023-03-15 | -80.43 | $19.26 | 3624 |
| 2023-03-14 | -100.00 | $19.37 | 2730 |
| 2023-03-13 | -89.63 | $19.94 | 609 |
| 2023-03-10 | -76.30 | $20.12 | 22600 |
| 2023-03-09 | -87.27 | $20.19 | 6600 |
| 2023-03-08 | -54.55 | $20.61 | 1119 |
| 2023-03-07 | -76.77 | $20.39 | 13712 |
| 2023-03-06 | -88.00 | $20.49 | 5916 |
| 2023-03-03 | -87.69 | $20.58 | 3600 |
| 2023-03-02 | -51.43 | $20.79 | 400 |
| 2023-03-01 | -63.01 | $20.69 | 24302 |
| 2023-02-28 | -22.08 | $20.98 | 9300 |
| 2023-02-27 | -22.58 | $20.86 | 700 |
| 2023-02-24 | -29.03 | $20.82 | 1449 |
| 2023-02-23 | -22.11 | $20.79 | 350 |
| 2023-02-22 | -22.11 | $20.79 | 9100 |
| 2023-02-21 | -26.32 | $20.75 | 2400 |
| 2023-02-17 | -21.05 | $20.80 | 826 |
| 2023-02-16 | -47.22 | $20.81 | 600 |
| 2023-02-15 | -47.92 | $20.80 | 1500 |
| 2023-02-14 | -51.39 | $20.75 | 400 |
| 2023-02-13 | -51.39 | $20.75 | 12900 |
| 2023-02-10 | -45.14 | $20.84 | 935 |
| 2023-02-09 | -41.67 | $20.89 | 634 |
| 2023-02-08 | -40.97 | $20.90 | 14914 |
| 2023-02-07 | -55.56 | $20.69 | 332 |
| 2023-02-06 | -63.89 | $20.70 | 1000 |
| 2023-02-03 | -55.00 | $20.86 | 1000 |
| 2023-02-02 | -77.78 | $20.45 | 300 |
| 2023-02-01 | -77.78 | $20.45 | 1000 |
| 2023-01-31 | -79.44 | $20.42 | 700 |
| 2023-01-30 | -75.00 | $20.50 | 200 |
| 2023-01-27 | -75.00 | $20.50 | 804 |
| 2023-01-26 | -96.11 | $20.12 | 1135 |
| 2023-01-25 | -100.00 | $20.11 | 2310 |
| 2023-01-24 | -93.30 | $20.25 | 10800 |
| 2023-01-23 | -98.28 | $20.30 | 1811 |
| 2023-01-20 | -74.67 | $21.10 | 3038 |
| 2023-01-19 | -63.75 | $21.40 | 150 |
| 2023-01-18 | -63.75 | $21.40 | 400 |
| 2023-01-17 | -76.32 | $21.25 | 125 |
| 2023-01-13 | -76.32 | $21.25 | 1024 |
| 2023-01-12 | -75.99 | $21.26 | 2622 |
| 2023-01-11 | -80.26 | $21.13 | 447 |
| 2023-01-10 | -74.67 | $21.30 | 1016 |
| 2023-01-09 | -64.80 | $21.60 | 4000 |
| 2023-01-06 | -72.37 | $21.37 | 112 |
| 2023-01-05 | -72.37 | $21.37 | 3019 |
| 2023-01-04 | -83.93 | $21.02 | 2500 |
| 2023-01-03 | -84.69 | $21.00 | 1800 |
| 2022-12-30 | -80.99 | $21.18 | 3200 |
| 2022-12-29 | -100.00 | $20.75 | 2947 |
| 2022-12-28 | -100.00 | $20.75 | 1400 |
| 2022-12-27 | -96.53 | $21.17 | 3202 |
| 2022-12-23 | -95.56 | $21.37 | 1819 |
| 2022-12-22 | -99.08 | $21.80 | 7200 |
| 2022-12-21 | -70.68 | $22.60 | 1417 |
| 2022-12-20 | -61.26 | $22.78 | 418 |
| 2022-12-19 | -78.53 | $22.45 | 2140 |
| 2022-12-16 | -98.43 | $22.07 | 14308 |
| 2022-12-15 | -62.50 | $23.05 | 7914 |
| 2022-12-14 | -50.00 | $23.23 | 3123 |
| 2022-12-13 | -49.31 | $23.24 | 4832 |
| 2022-12-12 | -98.61 | $22.53 | 3320 |
| 2022-12-09 | -45.86 | $23.34 | 2621 |
| 2022-12-08 | -68.89 | $23.02 | 3300 |
| 2022-12-07 | -30.00 | $23.44 | 2734 |
| 2022-12-06 | -41.18 | $23.25 | 4929 |
| 2022-12-05 | -27.65 | $23.48 | 5300 |
| 2022-12-02 | -12.82 | $23.65 | 7344 |
| 2022-12-01 | -29.65 | $23.20 | 800 |
| 2022-11-30 | -26.99 | $23.26 | 200 |
| 2022-11-29 | -29.65 | $23.20 | 715 |
| 2022-11-28 | -37.61 | $23.02 | 2100 |
| 2022-11-25 | -16.37 | $23.50 | 749 |
| 2022-11-23 | -37.61 | $23.02 | 500 |
| 2022-11-22 | -38.05 | $23.01 | 2136 |
| 2022-11-21 | -29.65 | $23.20 | 600 |
| 2022-11-18 | -38.05 | $23.01 | 100 |
| 2022-11-17 | -37.23 | $23.01 | 2300 |
| 2022-11-16 | -19.85 | $23.33 | 2328 |
| 2022-11-15 | -14.56 | $23.41 | 2017 |
| 2022-11-14 | -7.42 | $23.62 | 2500 |
| 2022-11-11 | -8.01 | $23.60 | 10200 |
| 2022-11-10 | -10.98 | $23.50 | 2200 |
| 2022-11-09 | -7.12 | $23.63 | 10301 |
| 2022-11-08 | 0.00 | $23.87 | 1819 |
| 2022-11-07 | -10.07 | $23.09 | 417 |
| 2022-11-04 | -61.46 | $21.61 | 2000 |
| 2022-11-03 | 0.00 | $23.38 | 3800 |
| 2022-11-02 | -15.77 | $22.69 | 6000 |
| 2022-11-01 | -20.08 | $22.49 | 1042 |
| 2022-10-31 | -31.73 | $22.20 | 1249 |
| 2022-10-28 | -34.14 | $22.14 | 432 |
| 2022-10-27 | -30.12 | $22.24 | 2638 |
| 2022-10-26 | -29.32 | $22.26 | 1900 |
| 2022-10-25 | -15.26 | $22.61 | 7204 |
| 2022-10-24 | -8.84 | $22.77 | 6100 |
| 2022-10-21 | -38.73 | $21.56 | 226 |
| 2022-10-20 | -43.35 | $21.48 | 5812 |
| 2022-10-19 | -71.10 | $21.00 | 3618 |
| 2022-10-18 | -85.55 | $20.75 | 12800 |
| 2022-10-17 | -93.02 | $20.63 | 4600 |
| 2022-10-14 | -81.98 | $20.82 | 1044 |
| 2022-10-13 | -91.86 | $20.65 | 24400 |
| 2022-10-12 | -92.40 | $20.65 | 3200 |
| 2022-10-11 | -83.63 | $20.80 | 1700 |
| 2022-10-10 | -71.93 | $21.00 | 5300 |
| 2022-10-07 | -66.08 | $21.10 | 23327 |
| 2022-10-06 | -44.44 | $21.47 | 800 |
| 2022-10-05 | -44.44 | $21.47 | 700 |
| 2022-10-04 | -25.15 | $21.80 | 8130 |
| 2022-10-03 | 0.00 | $22.00 | 3300 |
| 2022-09-30 | -93.15 | $20.62 | 7511 |
| 2022-09-29 | -99.32 | $20.53 | 500 |
| 2022-09-28 | -81.51 | $20.79 | 5300 |
| 2022-09-27 | -87.67 | $20.70 | 15624 |
| 2022-09-26 | -97.95 | $20.55 | 15337 |
| 2022-09-23 | -95.04 | $20.64 | 2800 |
| 2022-09-22 | -77.44 | $20.95 | 3606 |
| 2022-09-21 | -40.60 | $21.44 | 6825 |
| 2022-09-20 | -21.80 | $21.69 | 1200 |
| 2022-09-19 | -21.80 | $21.69 | 1900 |
| 2022-09-16 | 0.00 | $21.98 | 43525 |
| 2022-09-15 | -69.89 | $20.93 | 4000 |
| 2022-09-14 | -100.00 | $20.65 | 3400 |
| 2022-09-13 | -69.88 | $21.00 | 2700 |
| 2022-09-12 | -83.87 | $20.80 | 1241 |
| 2022-09-09 | -58.59 | $21.00 | 5615 |
| 2022-09-08 | -56.00 | $21.02 | 9244 |
| 2022-09-07 | -38.00 | $21.20 | 1500 |
| 2022-09-06 | -37.25 | $21.20 | 9636 |
| 2022-09-02 | -31.37 | $21.26 | 303 |
| 2022-09-01 | -56.31 | $21.00 | 3309 |
| 2022-08-31 | -46.60 | $21.10 | 4200 |
| 2022-08-30 | -28.69 | $21.23 | 1840 |
| 2022-08-29 | -38.52 | $21.11 | 3317 |
| 2022-08-26 | -9.02 | $21.47 | 6200 |
| 2022-08-25 | -22.13 | $21.31 | 1250 |
| 2022-08-24 | -22.13 | $21.31 | 300 |
| 2022-08-23 | 0.00 | $21.58 | 442 |
| 2022-08-22 | -31.18 | $21.00 | 1125 |
| 2022-08-19 | -31.18 | $21.00 | 1062 |
| 2022-08-18 | -31.18 | $21.00 | 5507 |
| 2022-08-17 | -25.81 | $21.05 | 1625 |
| 2022-08-16 | -12.90 | $21.17 | 3200 |
| 2022-08-15 | 0.00 | $20.65 | 1031 |
| 2022-08-12 | 0.00 | $20.65 | 4914 |
| 2022-08-11 | -20.69 | $20.59 | 2730 |
| 2022-08-10 | 0.00 | $20.65 | 5200 |
| 2022-08-09 | -10.34 | $20.62 | 910 |
| 2022-08-08 | 0.00 | $20.65 | 1015 |
| 2022-08-05 | -3.33 | $20.65 | 1700 |
| 2022-08-04 | -3.33 | $20.65 | 1123 |
| 2022-08-03 | -36.67 | $20.55 | 1500 |
| 2022-08-02 | -100.00 | $20.41 | 300 |
| 2022-08-01 | -42.11 | $20.65 | 1000 |
| 2022-07-29 | -63.64 | $20.65 | 2240 |
| 2022-07-28 | -69.09 | $20.62 | 1000 |
| 2022-07-27 | -76.39 | $20.62 | 650 |
| 2022-07-26 | -77.03 | $20.62 | 800 |
| 2022-07-25 | -72.97 | $20.65 | 3213 |
| 2022-07-22 | -100.00 | $20.45 | 475 |
| 2022-07-21 | -100.00 | $20.45 | 1632 |
| 2022-07-20 | -82.43 | $20.58 | 300 |
| 2022-07-19 | -82.43 | $20.58 | 2800 |
| 2022-07-18 | -72.97 | $20.65 | 503 |
| 2022-07-15 | -86.49 | $20.55 | 1919 |
| 2022-07-14 | -90.54 | $20.52 | 637 |
| 2022-07-13 | -95.59 | $20.55 | 500 |
| 2022-07-12 | -88.24 | $20.60 | 300 |
| 2022-07-11 | -88.24 | $20.60 | 1100 |
| 2022-07-08 | -94.12 | $20.56 | 419 |
| 2022-07-07 | -88.24 | $20.60 | 217 |
| 2022-07-06 | -95.59 | $20.55 | 3312 |
| 2022-07-05 | -84.75 | $20.70 | 26100 |
| 2022-07-01 | -40.82 | $21.00 | 3409 |
| 2022-06-30 | -50.00 | $21.00 | 516 |
| 2022-06-29 | -15.58 | $21.17 | 300 |
| 2022-06-28 | -15.58 | $21.17 | 10246 |
| 2022-06-27 | -37.66 | $21.00 | 300 |
| 2022-06-24 | -37.66 | $21.00 | 300 |
| 2022-06-23 | -35.80 | $21.00 | 1400 |
| 2022-06-22 | -34.52 | $21.00 | 434 |
| 2022-06-21 | -38.30 | $20.93 | 341 |
| 2022-06-17 | -39.80 | $20.90 | 917 |
| 2022-06-16 | -43.88 | $20.86 | 300 |
| 2022-06-15 | -43.88 | $20.86 | 514 |
| 2022-06-14 | -54.08 | $20.76 | 1324 |
| 2022-06-13 | -59.18 | $20.71 | 200 |
| 2022-06-10 | -59.18 | $20.71 | 500 |
| 2022-06-09 | -59.18 | $20.71 | 400 |
| 2022-06-08 | -47.96 | $20.82 | 150 |
| 2022-06-07 | -47.96 | $20.82 | 900 |
| 2022-06-06 | -50.00 | $20.80 | 25900 |
| 2022-06-03 | -56.60 | $21.00 | 125 |
| 2022-06-02 | -68.49 | $21.00 | 4000 |
| 2022-06-01 | -90.41 | $20.52 | 1100 |
| 2022-05-31 | -57.53 | $21.24 | 644 |
| 2022-05-27 | -68.49 | $21.00 | 3500 |
| 2022-05-26 | -64.84 | $21.08 | 8614 |
| 2022-05-25 | -92.24 | $20.48 | 1000 |
| 2022-05-24 | -93.61 | $20.45 | 307 |
| 2022-05-23 | -94.06 | $20.44 | 2304 |
| 2022-05-20 | -98.17 | $20.35 | 2324 |
| 2022-05-19 | -100.00 | $20.46 | 3200 |
| 2022-05-18 | -80.88 | $20.85 | 7703 |
| 2022-05-17 | -82.84 | $20.81 | 1227 |
| 2022-05-16 | -88.24 | $20.70 | 1900 |
| 2022-05-13 | -93.14 | $20.60 | 1700 |
| 2022-05-12 | -88.73 | $20.69 | 4819 |
| 2022-05-11 | -97.50 | $20.55 | 3300 |
| 2022-05-10 | -93.50 | $20.63 | 2200 |
| 2022-05-09 | -87.50 | $20.75 | 1012 |
| 2022-05-06 | -45.00 | $21.60 | 1700 |
| 2022-05-05 | -30.00 | $21.90 | 3930 |
| 2022-05-04 | -62.64 | $21.18 | 5200 |
| 2022-05-03 | -95.05 | $20.59 | 300 |
| 2022-05-02 | -77.55 | $20.94 | 1400 |
| 2022-04-29 | -69.15 | $21.12 | 13500 |
| 2022-04-28 | -91.26 | $20.86 | 500 |
| 2022-04-27 | -97.43 | $20.75 | 100 |
| 2022-04-26 | -97.43 | $20.75 | 9500 |
| 2022-04-25 | -88.24 | $21.00 | 7300 |
| 2022-04-22 | -65.42 | $21.83 | 700 |
| 2022-04-21 | -79.17 | $21.50 | 1242 |
| 2022-04-20 | -54.17 | $22.10 | 100 |
| 2022-04-19 | -54.17 | $22.10 | 500 |
| 2022-04-18 | -55.00 | $22.08 | 200 |
| 2022-04-14 | -75.00 | $21.60 | 1137 |
| 2022-04-13 | -86.02 | $21.00 | 4100 |
| 2022-04-12 | -61.54 | $21.64 | 2600 |
| 2022-04-11 | -45.45 | $22.10 | 4000 |
| 2022-04-08 | -43.55 | $22.05 | 3243 |
| 2022-04-07 | -39.89 | $22.00 | 906 |
| 2022-04-06 | -32.76 | $22.25 | 16800 |
| 2022-04-05 | -31.34 | $22.30 | 4600 |
| 2022-04-04 | -26.91 | $22.38 | 32419 |
| 2022-04-01 | -28.50 | $22.32 | 2643 |
| 2022-03-31 | -29.02 | $22.30 | 4600 |
| 2022-03-30 | -33.51 | $22.13 | 30439 |
| 2022-03-29 | -33.56 | $21.57 | 500 |
| 2022-03-28 | -27.46 | $21.75 | 338 |
| 2022-03-25 | -6.78 | $22.36 | 100 |
| 2022-03-24 | -6.78 | $22.36 | 100 |
| 2022-03-23 | -6.78 | $22.36 | 2118 |
| 2022-03-22 | -12.20 | $22.20 | 300 |
| 2022-03-21 | -10.51 | $22.25 | 3900 |
| 2022-03-18 | 0.00 | $22.56 | 14000 |
| 2022-03-17 | -62.12 | $20.61 | 300 |
| 2022-03-16 | -61.74 | $20.62 | 637 |
| 2022-03-15 | -63.64 | $20.57 | 2500 |
| 2022-03-14 | -61.74 | $20.62 | 3730 |
| 2022-03-11 | -71.97 | $20.35 | 3900 |
| 2022-03-10 | -42.80 | $21.12 | 146 |
| 2022-03-09 | -66.29 | $20.50 | 148 |
| 2022-03-08 | -77.27 | $20.21 | 10400 |
| 2022-03-07 | -100.00 | $21.00 | 1416 |
| 2022-03-04 | -84.00 | $21.20 | 401 |
| 2022-03-03 | -47.93 | $21.44 | 100 |
| 2022-03-02 | -47.93 | $21.44 | 827 |
| 2022-03-01 | -55.56 | $21.20 | 500 |
| 2022-02-28 | -33.81 | $21.54 | 800 |
| 2022-02-25 | -29.58 | $21.54 | 300 |
| 2022-02-24 | -25.48 | $21.58 | 100 |
| 2022-02-23 | -25.48 | $21.58 | 2236 |
| 2022-02-22 | 0.00 | $22.25 | 100 |
| 2022-02-18 | 0.00 | $22.25 | 1400 |
| 2022-02-17 | -11.39 | $21.72 | 100 |
| 2022-02-16 | -11.39 | $21.72 | 100 |
| 2022-02-15 | -11.39 | $21.72 | 3100 |
| 2022-02-14 | -20.60 | $21.20 | 5431 |
| 2022-02-11 | -11.06 | $21.39 | — |
| 2022-02-10 | -11.06 | $21.39 | 100 |
| 2022-02-09 | -11.06 | $21.39 | 1039 |
| 2022-02-08 | -6.03 | $21.49 | 1939 |
| 2022-02-07 | -15.08 | $21.31 | 315 |
| 2022-02-04 | -20.60 | $21.20 | 1543 |
| 2022-02-03 | -7.04 | $21.47 | 1300 |
| 2022-02-02 | 0.00 | $21.61 | 6100 |
| 2022-02-01 | -14.19 | $20.95 | 3024 |
| 2022-01-31 | -42.58 | $20.51 | 1625 |
| 2022-01-28 | -75.48 | $20.00 | 818 |
| 2022-01-27 | -89.74 | $19.82 | 1142 |
| 2022-01-26 | -98.87 | $19.82 | 2400 |
| 2022-01-25 | -97.18 | $19.85 | 800 |
| 2022-01-24 | -78.61 | $20.20 | 3905 |
| 2022-01-21 | -78.61 | $20.20 | 3100 |
| 2022-01-20 | -91.44 | $19.96 | 100 |
| 2022-01-19 | -91.62 | $19.96 | 4400 |
| 2022-01-18 | -76.58 | $20.50 | 100 |
| 2022-01-14 | -55.25 | $20.50 | 4107 |
| 2022-01-13 | -54.34 | $20.52 | 2200 |
| 2022-01-12 | -43.38 | $20.76 | 6448 |
| 2022-01-11 | -50.68 | $20.60 | 4200 |
| 2022-01-10 | -46.12 | $20.70 | 900 |
| 2022-01-07 | -46.12 | $20.70 | 100 |
| 2022-01-06 | -46.12 | $20.70 | 3040 |
| 2022-01-05 | -45.66 | $20.71 | 720 |
| 2022-01-04 | -34.70 | $20.95 | 4600 |
| 2022-01-03 | -36.53 | $20.91 | 411 |
| 2021-12-31 | -53.88 | $20.53 | 249 |
| 2021-12-30 | -22.37 | $21.22 | 3129 |
| 2021-12-29 | -48.40 | $20.65 | 1200 |
| 2021-12-28 | -33.79 | $20.97 | 2737 |
| 2021-12-27 | -31.96 | $21.01 | 14005 |
| 2021-12-23 | -11.42 | $21.46 | 819 |
| 2021-12-22 | -33.79 | $20.97 | 1000 |
| 2021-12-21 | 0.00 | $21.71 | 9002 |
| 2021-12-20 | -48.74 | $20.54 | 2800 |
| 2021-12-17 | -55.05 | $20.50 | 25200 |
| 2021-12-16 | -79.36 | $19.97 | 4638 |
| 2021-12-15 | -100.00 | $19.52 | 4300 |
| 2021-12-14 | -81.73 | $20.02 | 7519 |
| 2021-12-13 | -97.91 | $19.85 | 4600 |
| 2021-12-10 | -95.30 | $19.95 | 11200 |
| 2021-12-09 | -100.00 | $19.99 | 10500 |
| 2021-12-08 | -87.59 | $20.46 | 7011 |
| 2021-12-07 | -82.76 | $20.60 | 5800 |
| 2021-12-06 | -89.46 | $20.51 | 4507 |
| 2021-12-03 | -90.23 | $20.48 | 8642 |
| 2021-12-02 | -84.58 | $20.70 | 4900 |
| 2021-12-01 | -89.97 | $20.49 | 15200 |
| 2021-11-30 | -85.35 | $20.67 | 5800 |
| 2021-11-29 | -91.00 | $20.45 | 19406 |
| 2021-11-26 | -69.67 | $21.28 | 2700 |
| 2021-11-24 | -66.32 | $21.41 | 2136 |
| 2021-11-23 | -69.06 | $21.20 | 11700 |
| 2021-11-22 | -66.18 | $21.25 | 14400 |
| 2021-11-19 | -67.12 | $21.05 | 21300 |
| 2021-11-18 | -65.98 | $21.10 | 5612 |
| 2021-11-17 | -60.27 | $21.35 | 2200 |
| 2021-11-16 | -53.20 | $21.66 | 10743 |
| 2021-11-15 | -63.24 | $21.22 | 24700 |
| 2021-11-12 | -50.56 | $21.72 | 11416 |
| 2021-11-11 | -23.61 | $22.93 | 15500 |
| 2021-11-10 | -29.84 | $22.65 | 9000 |
| 2021-11-09 | -31.18 | $22.59 | 16946 |
| 2021-11-08 | -32.07 | $22.55 | 84247 |
| 2021-11-05 | -28.24 | $22.50 | 35229 |
| 2021-11-04 | -22.55 | $21.53 | 13500 |
| 2021-11-03 | -7.69 | $21.80 | 5209 |
| 2021-11-02 | -23.46 | $21.39 | 13500 |
| 2021-11-01 | -49.62 | $20.71 | 52810 |
| 2021-10-29 | -33.33 | $20.10 | 1801 |
| 2021-10-28 | -11.82 | $20.32 | 4300 |
| 2021-10-27 | -33.58 | $20.00 | 3511 |
| 2021-10-26 | -44.78 | $19.85 | 400 |
| 2021-10-25 | -55.22 | $19.71 | 2900 |
| 2021-10-22 | -44.03 | $19.86 | 100 |
| 2021-10-21 | -44.03 | $19.86 | 1400 |
| 2021-10-20 | 0.00 | $20.45 | 6517 |
| 2021-10-19 | -38.81 | $19.93 | 1419 |
| 2021-10-18 | -15.67 | $20.24 | 8418 |
| 2021-10-15 | -48.78 | $19.65 | 2800 |
| 2021-10-14 | -29.59 | $20.00 | 2203 |
| 2021-10-13 | -35.18 | $20.10 | 100 |
| 2021-10-12 | -35.18 | $20.10 | 1718 |
| 2021-10-11 | -44.72 | $19.91 | 5009 |
| 2021-10-08 | -40.20 | $20.00 | 150 |
| 2021-10-07 | -40.20 | $20.00 | 400 |
| 2021-10-06 | -46.73 | $19.87 | 1310 |
| 2021-10-05 | -45.23 | $19.90 | 1200 |
| 2021-10-04 | -62.81 | $19.55 | 2800 |
| 2021-10-01 | -32.66 | $20.15 | 4100 |
| 2021-09-30 | -16.36 | $20.45 | 6800 |
| 2021-09-29 | -54.67 | $19.63 | 175 |
| 2021-09-28 | -54.67 | $19.63 | 2508 |
| 2021-09-27 | -55.61 | $19.61 | 4300 |
| 2021-09-24 | -53.74 | $19.65 | 187 |
| 2021-09-23 | -53.00 | $19.65 | 3205 |
| 2021-09-22 | -56.22 | $19.58 | 22203 |
| 2021-09-21 | -66.36 | $19.36 | 400 |
| 2021-09-20 | -37.79 | $19.98 | 8105 |
| 2021-09-17 | -71.89 | $19.24 | 36013 |
| 2021-09-16 | -27.65 | $20.20 | 32600 |
| 2021-09-15 | -0.53 | $20.49 | 1036 |
| 2021-09-14 | -3.72 | $20.41 | 1513 |
| 2021-09-13 | -1.60 | $20.45 | 5504 |
| 2021-09-10 | -43.09 | $19.67 | 2043 |
| 2021-09-09 | -1.44 | $20.45 | 7500 |
| 2021-09-08 | -1.69 | $20.15 | 19700 |
| 2021-09-07 | -39.23 | $19.19 | 3009 |
| 2021-09-03 | -49.23 | $19.06 | 200 |
| 2021-09-02 | -49.23 | $19.06 | 2500 |
| 2021-09-01 | -68.46 | $18.81 | 315 |
| 2021-08-31 | -49.23 | $19.06 | 436 |
| 2021-08-30 | -50.00 | $19.05 | 927 |
| 2021-08-27 | -46.15 | $19.10 | 2500 |
| 2021-08-26 | -26.83 | $19.30 | 5248 |
| 2021-08-25 | -74.80 | $18.71 | 3048 |
| 2021-08-24 | -34.15 | $19.21 | 200 |
| 2021-08-23 | -34.15 | $19.21 | 1600 |
| 2021-08-20 | -78.05 | $18.67 | 5522 |
| 2021-08-19 | -63.41 | $18.85 | 3200 |
| 2021-08-18 | -52.03 | $18.99 | 2800 |
| 2021-08-17 | -77.24 | $18.68 | 12303 |
| 2021-08-16 | -23.58 | $19.34 | 2642 |
| 2021-08-13 | -11.38 | $19.49 | 2649 |
| 2021-08-12 | -43.90 | $19.09 | 2717 |
| 2021-08-11 | -97.60 | $18.41 | 2400 |
| 2021-08-10 | -98.40 | $18.40 | 12940 |
| 2021-08-09 | -56.00 | $18.93 | 10700 |
| 2021-08-06 | -31.20 | $19.24 | 1100 |
| 2021-08-05 | -6.40 | $19.55 | 2823 |
| 2021-08-04 | 0.00 | $19.33 | 1100 |
| 2021-08-03 | -27.71 | $18.85 | 15034 |
| 2021-08-02 | -62.26 | $18.65 | 8449 |
| 2021-07-30 | -82.88 | $18.50 | 900 |
| 2021-07-29 | -67.12 | $18.73 | 200 |
| 2021-07-28 | -67.12 | $18.73 | 200 |
| 2021-07-27 | -67.12 | $18.73 | 12500 |
| 2021-07-26 | -65.75 | $18.75 | 400 |
| 2021-07-23 | -79.45 | $18.55 | 2212 |
| 2021-07-22 | -79.45 | $18.55 | 200 |
| 2021-07-21 | -79.45 | $18.55 | 2540 |
| 2021-07-20 | -71.92 | $18.66 | 11007 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.76
2026-07-17
Close Price
$33.12
Vol: 53700Average Directional Index - Detailed Analysis
Minimum
6.89
Average
22.49
Maximum
50.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.76 | $33.12 | 53700 |
| 2026-07-16 | 36.95 | $33.26 | 133700 |
| 2026-07-15 | 36.00 | $32.86 | 49400 |
| 2026-07-14 | 35.05 | $32.40 | 58140 |
| 2026-07-13 | 34.51 | $32.08 | 59000 |
| 2026-07-10 | 34.15 | $31.74 | 23900 |
| 2026-07-09 | 33.95 | $31.37 | 32800 |
| 2026-07-08 | 33.83 | $31.09 | 81143 |
| 2026-07-07 | 33.70 | $31.64 | 69911 |
| 2026-07-06 | 33.58 | $31.51 | 116100 |
| 2026-07-02 | 33.02 | $31.84 | 59519 |
| 2026-07-01 | 32.20 | $32.90 | 85142 |
| 2026-06-30 | 31.01 | $32.77 | 191700 |
| 2026-06-29 | 29.92 | $31.41 | 111500 |
| 2026-06-26 | 29.43 | $31.40 | 321400 |
| 2026-06-25 | 28.62 | $31.51 | 206300 |
| 2026-06-24 | 27.83 | $31.16 | 159700 |
| 2026-06-23 | 27.06 | $30.70 | 171700 |
| 2026-06-22 | 26.71 | $30.10 | 63000 |
| 2026-06-18 | 26.52 | $30.00 | 111849 |
| 2026-06-17 | 26.13 | $29.87 | 62524 |
| 2026-06-16 | 25.72 | $30.47 | 40800 |
| 2026-06-15 | 24.50 | $30.56 | 41000 |
| 2026-06-12 | 23.16 | $31.26 | 62531 |
| 2026-06-11 | 21.77 | $30.25 | 70520 |
| 2026-06-10 | 20.83 | $30.15 | 85241 |
| 2026-06-09 | 19.82 | $30.10 | 90100 |
| 2026-06-08 | 18.77 | $29.90 | 72000 |
| 2026-06-05 | 17.93 | $29.31 | 83035 |
| 2026-06-04 | 17.62 | $28.84 | 63000 |
| 2026-06-03 | 17.56 | $28.37 | 24000 |
| 2026-06-02 | 17.84 | $28.81 | 40122 |
| 2026-06-01 | 18.00 | $28.44 | 28200 |
| 2026-05-29 | 18.53 | $28.52 | 59431 |
| 2026-05-28 | 18.73 | $28.70 | 27347 |
| 2026-05-27 | 19.17 | $28.70 | 27500 |
| 2026-05-26 | 19.63 | $28.16 | 22403 |
| 2026-05-22 | 20.55 | $27.91 | 23400 |
| 2026-05-21 | 21.47 | $27.81 | 53108 |
| 2026-05-20 | 21.86 | $27.51 | 32100 |
| 2026-05-19 | 22.27 | $27.15 | 25900 |
| 2026-05-18 | 22.08 | $27.41 | 25019 |
| 2026-05-15 | 21.97 | $27.21 | 17100 |
| 2026-05-14 | 21.64 | $27.13 | 20200 |
| 2026-05-13 | 21.16 | $26.79 | 18508 |
| 2026-05-12 | 20.65 | $26.94 | 26900 |
| 2026-05-11 | 20.00 | $26.76 | 31530 |
| 2026-05-08 | 19.31 | $27.43 | 19948 |
| 2026-05-07 | 19.05 | $27.36 | 25000 |
| 2026-05-06 | 18.72 | $26.75 | 24044 |
| 2026-05-05 | 18.38 | $27.35 | 49442 |
| 2026-05-04 | 18.08 | $27.77 | 16500 |
| 2026-05-01 | 18.28 | $29.16 | 16000 |
| 2026-04-30 | 18.75 | $29.30 | 13000 |
| 2026-04-29 | 19.16 | $29.32 | 30229 |
| 2026-04-28 | 19.51 | $29.65 | 11300 |
| 2026-04-27 | 19.32 | $29.65 | 13700 |
| 2026-04-24 | 19.16 | $29.41 | 22000 |
| 2026-04-23 | 19.05 | $29.42 | 20904 |
| 2026-04-22 | 18.87 | $29.46 | 18200 |
| 2026-04-21 | 18.60 | $29.48 | 34440 |
| 2026-04-20 | 18.32 | $29.80 | 42630 |
| 2026-04-17 | 17.81 | $29.74 | 144034 |
| 2026-04-16 | 17.28 | $28.59 | 10715 |
| 2026-04-15 | 17.71 | $28.93 | 11800 |
| 2026-04-14 | 17.80 | $29.16 | 18101 |
| 2026-04-13 | 17.80 | $29.36 | 16242 |
| 2026-04-10 | 17.73 | $29.49 | 17522 |
| 2026-04-09 | 17.48 | $29.86 | 33205 |
| 2026-04-08 | 17.23 | $29.20 | 51417 |
| 2026-04-07 | 17.25 | $28.57 | 27325 |
| 2026-04-06 | 17.64 | $28.56 | 31500 |
| 2026-04-02 | 18.24 | $28.00 | 40336 |
| 2026-04-01 | 19.02 | $28.02 | 20400 |
| 2026-03-31 | 19.90 | $27.91 | 31000 |
| 2026-03-30 | 20.83 | $27.80 | 37047 |
| 2026-03-27 | 21.60 | $27.65 | 10613 |
| 2026-03-26 | 22.32 | $28.01 | 12509 |
| 2026-03-25 | 23.36 | $28.27 | 28700 |
| 2026-03-24 | 24.51 | $28.22 | 37239 |
| 2026-03-23 | 25.72 | $28.07 | 75300 |
| 2026-03-20 | 26.68 | $27.24 | 99931 |
| 2026-03-19 | 27.60 | $27.71 | 41917 |
| 2026-03-18 | 28.49 | $27.33 | 37045 |
| 2026-03-17 | 29.58 | $28.55 | 27439 |
| 2026-03-16 | 30.80 | $28.72 | 59046 |
| 2026-03-13 | 31.95 | $28.53 | 50600 |
| 2026-03-12 | 33.26 | $28.86 | 44900 |
| 2026-03-11 | 34.64 | $29.24 | 39221 |
| 2026-03-10 | 35.83 | $29.53 | 70044 |
| 2026-03-09 | 36.93 | $29.28 | 59421 |
| 2026-03-06 | 38.61 | $29.28 | 85600 |
| 2026-03-05 | 39.93 | $29.65 | 57000 |
| 2026-03-04 | 40.92 | $30.29 | 79200 |
| 2026-03-03 | 41.50 | $30.11 | 68133 |
| 2026-03-02 | 42.24 | $30.34 | 41714 |
| 2026-02-27 | 43.01 | $30.22 | 43825 |
| 2026-02-26 | 44.05 | $30.92 | 30700 |
| 2026-02-25 | 44.43 | $30.99 | 47400 |
| 2026-02-24 | 44.95 | $30.33 | 29301 |
| 2026-02-23 | 45.68 | $30.53 | 52900 |
| 2026-02-20 | 46.28 | $31.85 | 41311 |
| 2026-02-19 | 46.58 | $31.18 | 31745 |
| 2026-02-18 | 47.10 | $31.48 | 43925 |
| 2026-02-17 | 47.27 | $32.01 | 81245 |
| 2026-02-13 | 47.20 | $31.81 | 83436 |
| 2026-02-12 | 47.28 | $31.56 | 59100 |
| 2026-02-11 | 47.35 | $31.95 | 42100 |
| 2026-02-10 | 47.11 | $32.48 | 75647 |
| 2026-02-09 | 46.32 | $32.88 | 81600 |
| 2026-02-06 | 45.09 | $33.31 | 85620 |
| 2026-02-05 | 43.91 | $32.25 | 151537 |
| 2026-02-04 | 42.81 | $31.52 | 66300 |
| 2026-02-03 | 41.90 | $31.03 | 103000 |
| 2026-02-02 | 41.08 | $30.58 | 59900 |
| 2026-01-30 | 40.46 | $29.11 | 41731 |
| 2026-01-29 | 40.37 | $28.95 | 41002 |
| 2026-01-28 | 40.32 | $28.62 | 23731 |
| 2026-01-27 | 40.28 | $28.91 | 58140 |
| 2026-01-26 | 39.91 | $28.83 | 35100 |
| 2026-01-23 | 39.52 | $28.66 | 38600 |
| 2026-01-22 | 39.10 | $29.33 | 28300 |
| 2026-01-21 | 37.64 | $29.42 | 55405 |
| 2026-01-20 | 36.11 | $27.91 | 90000 |
| 2026-01-16 | 34.90 | $27.94 | 33800 |
| 2026-01-15 | 33.71 | $28.13 | 65400 |
| 2026-01-14 | 32.48 | $27.01 | 21835 |
| 2026-01-13 | 31.59 | $26.91 | 22437 |
| 2026-01-12 | 30.54 | $26.86 | 37700 |
| 2026-01-09 | 29.43 | $27.04 | 69000 |
| 2026-01-08 | 28.52 | $26.75 | 138400 |
| 2026-01-07 | 27.66 | $25.48 | 29441 |
| 2026-01-06 | 27.56 | $25.54 | 65139 |
| 2026-01-05 | 27.48 | $24.81 | 62014 |
| 2026-01-02 | 28.07 | $24.52 | 29400 |
| 2025-12-31 | 28.53 | $24.95 | 19901 |
| 2025-12-30 | 28.53 | $25.01 | 25037 |
| 2025-12-29 | 28.33 | $25.07 | 17343 |
| 2025-12-26 | 28.05 | $25.88 | 34022 |
| 2025-12-24 | 26.91 | $26.05 | 15803 |
| 2025-12-23 | 25.39 | $25.85 | 24200 |
| 2025-12-22 | 23.80 | $26.06 | 63636 |
| 2025-12-19 | 21.73 | $26.87 | 162344 |
| 2025-12-18 | 19.44 | $26.39 | 67100 |
| 2025-12-17 | 17.37 | $25.95 | 146300 |
| 2025-12-16 | 15.34 | $24.36 | 397047 |
| 2025-12-15 | 14.50 | $23.93 | 108400 |
| 2025-12-12 | 13.96 | $23.80 | 44218 |
| 2025-12-11 | 13.74 | $23.80 | 61835 |
| 2025-12-10 | 13.52 | $23.76 | 80600 |
| 2025-12-09 | 13.36 | $23.76 | 24200 |
| 2025-12-08 | 13.08 | $23.75 | 40800 |
| 2025-12-05 | 12.94 | $23.74 | 20500 |
| 2025-12-04 | 12.87 | $23.78 | 30824 |
| 2025-12-03 | 12.70 | $23.75 | 43808 |
| 2025-12-02 | 12.62 | $23.75 | 16600 |
| 2025-12-01 | 12.66 | $23.75 | 35200 |
| 2025-11-28 | 12.69 | $23.91 | 6700 |
| 2025-11-26 | 12.50 | $23.88 | 17800 |
| 2025-11-25 | 12.28 | $23.99 | 65744 |
| 2025-11-24 | 12.05 | $23.96 | 37900 |
| 2025-11-21 | 12.03 | $23.91 | 25200 |
| 2025-11-20 | 12.04 | $23.46 | 32100 |
| 2025-11-19 | 12.49 | $22.86 | 15000 |
| 2025-11-18 | 12.78 | $22.93 | 25320 |
| 2025-11-17 | 13.20 | $22.78 | 23616 |
| 2025-11-14 | 13.64 | $22.74 | 30800 |
| 2025-11-13 | 13.18 | $22.71 | 19100 |
| 2025-11-12 | 12.88 | $22.56 | 17500 |
| 2025-11-11 | 12.57 | $22.70 | 20549 |
| 2025-11-10 | 12.17 | $22.41 | 31046 |
| 2025-11-07 | 11.58 | $22.83 | 12500 |
| 2025-11-06 | 11.65 | $23.07 | 11935 |
| 2025-11-05 | 11.98 | $23.41 | 21307 |
| 2025-11-04 | 12.59 | $23.36 | 14133 |
| 2025-11-03 | 12.72 | $23.35 | 35211 |
| 2025-10-31 | 12.70 | $23.20 | 8500 |
| 2025-10-30 | 12.96 | $23.39 | 27500 |
| 2025-10-29 | 13.41 | $23.53 | 18538 |
| 2025-10-28 | 13.92 | $23.91 | 16300 |
| 2025-10-27 | 14.39 | $23.79 | 18700 |
| 2025-10-24 | 14.72 | $23.98 | 8900 |
| 2025-10-23 | 15.16 | $23.61 | 13600 |
| 2025-10-22 | 15.80 | $23.78 | 15841 |
| 2025-10-21 | 16.51 | $23.36 | 9800 |
| 2025-10-20 | 17.03 | $23.12 | 13521 |
| 2025-10-17 | 17.58 | $22.97 | 28205 |
| 2025-10-16 | 17.59 | $22.84 | 26740 |
| 2025-10-15 | 17.75 | $23.73 | 11938 |
| 2025-10-14 | 18.38 | $23.68 | 11711 |
| 2025-10-13 | 19.34 | $23.25 | 32021 |
| 2025-10-10 | 20.20 | $23.34 | 21600 |
| 2025-10-09 | 21.05 | $23.92 | 13700 |
| 2025-10-08 | 21.31 | $23.90 | 41609 |
| 2025-10-07 | 21.37 | $24.25 | 46400 |
| 2025-10-06 | 21.23 | $23.98 | 36400 |
| 2025-10-03 | 21.87 | $23.96 | 11905 |
| 2025-10-02 | 22.55 | $23.72 | 13900 |
| 2025-10-01 | 23.47 | $24.00 | 19700 |
| 2025-09-30 | 24.44 | $23.95 | 32800 |
| 2025-09-29 | 25.13 | $24.10 | 26600 |
| 2025-09-26 | 25.60 | $24.30 | 22014 |
| 2025-09-25 | 25.77 | $24.30 | 19834 |
| 2025-09-24 | 25.97 | $24.30 | 26539 |
| 2025-09-23 | 25.87 | $24.65 | 57847 |
| 2025-09-22 | 25.64 | $24.43 | 42900 |
| 2025-09-19 | 25.96 | $24.40 | 85800 |
| 2025-09-18 | 26.29 | $24.41 | 33646 |
| 2025-09-17 | 26.56 | $24.30 | 30800 |
| 2025-09-16 | 26.84 | $24.66 | 36300 |
| 2025-09-15 | 26.59 | $25.11 | 32400 |
| 2025-09-12 | 25.53 | $25.10 | 27300 |
| 2025-09-11 | 24.92 | $25.08 | 43800 |
| 2025-09-10 | 24.28 | $25.25 | 17645 |
| 2025-09-09 | 23.47 | $25.30 | 32327 |
| 2025-09-08 | 22.16 | $25.50 | 53946 |
| 2025-09-05 | 20.78 | $24.74 | 92900 |
| 2025-09-04 | 19.58 | $24.30 | 44310 |
| 2025-09-03 | 19.47 | $24.40 | 23700 |
| 2025-09-02 | 19.27 | $24.50 | 30500 |
| 2025-08-29 | 18.79 | $24.60 | 26800 |
| 2025-08-28 | 18.27 | $24.55 | 19215 |
| 2025-08-27 | 18.44 | $24.50 | 35336 |
| 2025-08-26 | 18.50 | $24.65 | 36000 |
| 2025-08-25 | 18.24 | $24.68 | 39700 |
| 2025-08-22 | 18.00 | $24.50 | 52300 |
| 2025-08-21 | 17.87 | $24.30 | 11147 |
| 2025-08-20 | 18.00 | $24.30 | 14832 |
| 2025-08-19 | 18.05 | $24.48 | 16112 |
| 2025-08-18 | 17.80 | $24.58 | 28500 |
| 2025-08-15 | 17.53 | $24.80 | 20100 |
| 2025-08-14 | 17.06 | $24.94 | 17800 |
| 2025-08-13 | 16.09 | $25.10 | 45037 |
| 2025-08-12 | 14.61 | $25.12 | 48900 |
| 2025-08-11 | 13.08 | $24.78 | 26900 |
| 2025-08-08 | 12.04 | $23.97 | 6233 |
| 2025-08-07 | 12.18 | $23.72 | 7519 |
| 2025-08-06 | 12.08 | $23.77 | 18611 |
| 2025-08-05 | 11.97 | $23.53 | 11000 |
| 2025-08-04 | 11.85 | $23.31 | 11105 |
| 2025-08-01 | 11.85 | $23.50 | 7006 |
| 2025-07-31 | 11.16 | $23.60 | 15400 |
| 2025-07-30 | 10.42 | $23.50 | 11921 |
| 2025-07-29 | 10.02 | $23.57 | 8200 |
| 2025-07-28 | 9.71 | $23.75 | 8012 |
| 2025-07-25 | 9.74 | $23.81 | 4100 |
| 2025-07-24 | 9.94 | $23.87 | 9126 |
| 2025-07-23 | 10.15 | $24.00 | 4900 |
| 2025-07-22 | 10.38 | $23.88 | 12900 |
| 2025-07-21 | 10.41 | $23.94 | 49611 |
| 2025-07-18 | 10.56 | $23.92 | 12200 |
| 2025-07-17 | 10.25 | $23.87 | 6500 |
| 2025-07-16 | 10.01 | $23.88 | 16700 |
| 2025-07-15 | 9.77 | $23.89 | 13905 |
| 2025-07-14 | 9.87 | $24.14 | 12246 |
| 2025-07-11 | 10.31 | $24.03 | 8400 |
| 2025-07-10 | 10.78 | $24.18 | 15100 |
| 2025-07-09 | 11.17 | $24.10 | 26400 |
| 2025-07-08 | 11.16 | $24.20 | 67334 |
| 2025-07-07 | 11.14 | $23.99 | 42500 |
| 2025-07-03 | 10.95 | $24.20 | 9432 |
| 2025-07-02 | 11.33 | $24.15 | 16900 |
| 2025-07-01 | 11.74 | $24.14 | 48300 |
| 2025-06-30 | 12.16 | $23.97 | 24940 |
| 2025-06-27 | 12.41 | $23.61 | 477347 |
| 2025-06-26 | 12.49 | $23.66 | 19000 |
| 2025-06-25 | 13.01 | $23.60 | 9600 |
| 2025-06-24 | 13.13 | $23.60 | 10800 |
| 2025-06-23 | 13.74 | $23.36 | 20923 |
| 2025-06-20 | 13.89 | $23.30 | 16802 |
| 2025-06-18 | 13.83 | $23.48 | 7000 |
| 2025-06-17 | 13.81 | $23.39 | 7700 |
| 2025-06-16 | 13.79 | $23.46 | 10200 |
| 2025-06-13 | 14.09 | $23.74 | 8500 |
| 2025-06-12 | 14.67 | $23.86 | 6200 |
| 2025-06-11 | 15.31 | $23.79 | 5000 |
| 2025-06-10 | 16.05 | $23.75 | 10500 |
| 2025-06-09 | 16.84 | $23.82 | 11631 |
| 2025-06-06 | 17.48 | $23.86 | 8545 |
| 2025-06-05 | 17.99 | $23.86 | 7000 |
| 2025-06-04 | 18.61 | $23.82 | 10447 |
| 2025-06-03 | 19.18 | $23.91 | 19147 |
| 2025-06-02 | 19.78 | $23.90 | 9730 |
| 2025-05-30 | 20.35 | $23.94 | 15007 |
| 2025-05-29 | 20.87 | $24.00 | 10211 |
| 2025-05-28 | 21.43 | $23.90 | 12700 |
| 2025-05-27 | 22.01 | $24.00 | 47406 |
| 2025-05-23 | 22.07 | $23.98 | 11846 |
| 2025-05-22 | 22.39 | $23.86 | 17932 |
| 2025-05-21 | 22.72 | $24.00 | 39228 |
| 2025-05-20 | 23.09 | $23.95 | 126500 |
| 2025-05-19 | 23.28 | $24.05 | 15200 |
| 2025-05-16 | 23.69 | $23.86 | 11000 |
| 2025-05-15 | 23.91 | $23.85 | 7821 |
| 2025-05-14 | 24.16 | $23.68 | 4800 |
| 2025-05-13 | 24.41 | $23.95 | 10235 |
| 2025-05-12 | 24.35 | $24.00 | 13400 |
| 2025-05-09 | 24.38 | $23.77 | 8523 |
| 2025-05-08 | 24.49 | $23.76 | 43401 |
| 2025-05-07 | 23.99 | $23.74 | 9600 |
| 2025-05-06 | 23.70 | $23.60 | 11821 |
| 2025-05-05 | 23.28 | $23.88 | 20700 |
| 2025-05-02 | 22.80 | $23.80 | 20937 |
| 2025-05-01 | 22.31 | $23.30 | 24221 |
| 2025-04-30 | 22.25 | $22.98 | 10833 |
| 2025-04-29 | 22.40 | $23.00 | 10100 |
| 2025-04-28 | 22.36 | $23.00 | 15400 |
| 2025-04-25 | 22.34 | $23.00 | 9537 |
| 2025-04-24 | 22.32 | $22.78 | 7307 |
| 2025-04-23 | 22.46 | $22.50 | 30308 |
| 2025-04-22 | 22.79 | $21.87 | 12200 |
| 2025-04-21 | 23.45 | $20.75 | 21700 |
| 2025-04-17 | 24.15 | $21.03 | 15800 |
| 2025-04-16 | 24.88 | $20.73 | 11908 |
| 2025-04-15 | 25.36 | $20.34 | 38733 |
| 2025-04-14 | 25.79 | $20.29 | 5316 |
| 2025-04-11 | 25.89 | $20.00 | 8600 |
| 2025-04-10 | 25.61 | $20.20 | 6048 |
| 2025-04-09 | 25.48 | $21.09 | 21800 |
| 2025-04-08 | 25.35 | $20.00 | 29400 |
| 2025-04-07 | 24.49 | $19.86 | 13424 |
| 2025-04-04 | 22.89 | $19.60 | 12626 |
| 2025-04-03 | 21.22 | $20.38 | 11908 |
| 2025-04-02 | 20.02 | $21.81 | 3100 |
| 2025-04-01 | 19.77 | $21.89 | 8825 |
| 2025-03-31 | 19.51 | $22.04 | 14907 |
| 2025-03-28 | 19.38 | $22.29 | 5000 |
| 2025-03-27 | 19.22 | $22.19 | 6200 |
| 2025-03-26 | 19.22 | $22.05 | 7600 |
| 2025-03-25 | 19.26 | $22.19 | 15634 |
| 2025-03-24 | 19.16 | $22.14 | 31200 |
| 2025-03-21 | 19.06 | $22.20 | 18535 |
| 2025-03-20 | 18.63 | $22.16 | 15900 |
| 2025-03-19 | 18.47 | $22.25 | 18800 |
| 2025-03-18 | 18.30 | $22.10 | 31134 |
| 2025-03-17 | 17.90 | $22.15 | 10200 |
| 2025-03-14 | 17.48 | $21.73 | 8600 |
| 2025-03-13 | 16.65 | $21.67 | 15002 |
| 2025-03-12 | 15.81 | $22.07 | 4612 |
| 2025-03-11 | 14.68 | $21.53 | 12221 |
| 2025-03-10 | 13.55 | $22.07 | 7104 |
| 2025-03-07 | 12.64 | $22.73 | 9927 |
| 2025-03-06 | 12.12 | $23.51 | 3221 |
| 2025-03-05 | 11.95 | $23.42 | 12200 |
| 2025-03-04 | 11.85 | $23.25 | 18426 |
| 2025-03-03 | 11.75 | $23.32 | 3200 |
| 2025-02-28 | 11.79 | $23.85 | 5514 |
| 2025-02-27 | 12.18 | $23.93 | 25003 |
| 2025-02-26 | 12.59 | $23.96 | 7300 |
| 2025-02-25 | 13.14 | $23.59 | 3200 |
| 2025-02-24 | 13.78 | $23.61 | 6302 |
| 2025-02-21 | 14.32 | $23.64 | 13021 |
| 2025-02-20 | 14.89 | $24.22 | 11601 |
| 2025-02-19 | 15.51 | $24.50 | 12100 |
| 2025-02-18 | 15.96 | $24.81 | 5600 |
| 2025-02-14 | 16.07 | $24.99 | 4800 |
| 2025-02-13 | 16.10 | $25.00 | 2533 |
| 2025-02-12 | 16.05 | $25.00 | 14528 |
| 2025-02-11 | 16.00 | $24.74 | 8928 |
| 2025-02-10 | 16.02 | $24.51 | 10643 |
| 2025-02-07 | 16.04 | $24.71 | 12400 |
| 2025-02-06 | 15.99 | $24.51 | 4200 |
| 2025-02-05 | 15.99 | $24.60 | 8839 |
| 2025-02-04 | 16.00 | $24.36 | 11119 |
| 2025-02-03 | 16.24 | $23.78 | 10546 |
| 2025-01-31 | 16.72 | $24.44 | 4646 |
| 2025-01-30 | 16.51 | $24.93 | 6215 |
| 2025-01-29 | 16.14 | $24.89 | 12402 |
| 2025-01-28 | 15.90 | $24.22 | 4700 |
| 2025-01-27 | 15.91 | $24.06 | 15043 |
| 2025-01-24 | 15.92 | $23.98 | 16425 |
| 2025-01-23 | 15.98 | $23.99 | 14900 |
| 2025-01-22 | 16.19 | $23.01 | 34643 |
| 2025-01-21 | 16.67 | $23.55 | 14500 |
| 2025-01-17 | 17.12 | $22.85 | 73834 |
| 2025-01-16 | 17.90 | $22.31 | 12743 |
| 2025-01-15 | 18.49 | $21.96 | 9225 |
| 2025-01-14 | 18.94 | $21.54 | 26409 |
| 2025-01-13 | 19.40 | $21.57 | 19849 |
| 2025-01-10 | 19.35 | $21.67 | 31700 |
| 2025-01-08 | 19.44 | $22.90 | 40700 |
| 2025-01-07 | 20.00 | $23.81 | 24700 |
| 2025-01-06 | 21.03 | $24.83 | 117224 |
| 2025-01-03 | 21.78 | $24.80 | 37414 |
| 2025-01-02 | 22.74 | $25.20 | 3824 |
| 2024-12-31 | 23.39 | $25.54 | 20237 |
| 2024-12-30 | 24.01 | $25.25 | 133103 |
| 2024-12-27 | 24.99 | $23.91 | 9212 |
| 2024-12-26 | 25.85 | $24.09 | 13125 |
| 2024-12-24 | 26.88 | $24.35 | 9600 |
| 2024-12-23 | 28.12 | $24.54 | 35732 |
| 2024-12-20 | 29.56 | $25.58 | 27400 |
| 2024-12-19 | 30.94 | $24.65 | 37915 |
| 2024-12-18 | 31.87 | $24.07 | 33216 |
| 2024-12-17 | 32.85 | $26.96 | 27000 |
| 2024-12-16 | 34.23 | $26.33 | 36541 |
| 2024-12-13 | 35.55 | $27.17 | 7800 |
| 2024-12-12 | 36.57 | $27.26 | 49700 |
| 2024-12-11 | 37.23 | $27.84 | 8446 |
| 2024-12-10 | 37.48 | $27.77 | 53833 |
| 2024-12-09 | 37.74 | $28.66 | 17600 |
| 2024-12-06 | 37.43 | $29.25 | 13800 |
| 2024-12-05 | 37.11 | $28.44 | 19700 |
| 2024-12-04 | 37.10 | $28.26 | 13800 |
| 2024-12-03 | 36.77 | $28.34 | 10500 |
| 2024-12-02 | 36.33 | $28.12 | 14607 |
| 2024-11-29 | 35.87 | $28.22 | 5600 |
| 2024-11-27 | 35.35 | $28.00 | 21008 |
| 2024-11-26 | 34.80 | $27.80 | 21200 |
| 2024-11-25 | 34.43 | $28.00 | 41927 |
| 2024-11-22 | 34.05 | $27.38 | 32100 |
| 2024-11-21 | 33.73 | $27.95 | 29244 |
| 2024-11-20 | 33.41 | $27.09 | 10119 |
| 2024-11-19 | 33.69 | $27.23 | 18604 |
| 2024-11-18 | 34.05 | $27.23 | 83026 |
| 2024-11-15 | 34.31 | $27.30 | 13742 |
| 2024-11-14 | 34.62 | $27.72 | 112225 |
| 2024-11-13 | 34.80 | $28.25 | 1936 |
| 2024-11-12 | 34.72 | $28.00 | 18100 |
| 2024-11-11 | 34.64 | $28.80 | 28900 |
| 2024-11-08 | 34.14 | $29.55 | 21009 |
| 2024-11-07 | 33.62 | $27.79 | 10400 |
| 2024-11-06 | 33.87 | $27.98 | 5900 |
| 2024-11-05 | 33.78 | $26.11 | 21734 |
| 2024-11-04 | 33.83 | $25.89 | 7500 |
| 2024-11-01 | 34.43 | $25.25 | 1700 |
| 2024-10-31 | 35.42 | $25.38 | 6446 |
| 2024-10-30 | 36.45 | $24.66 | 7723 |
| 2024-10-29 | 35.25 | $25.62 | 11826 |
| 2024-10-28 | 33.31 | $25.43 | 716 |
| 2024-10-25 | 31.69 | $25.43 | 800 |
| 2024-10-24 | 29.98 | $25.54 | 69100 |
| 2024-10-23 | 28.18 | $24.92 | 17500 |
| 2024-10-22 | 26.51 | $26.28 | 5940 |
| 2024-10-21 | 24.75 | $24.52 | 3600 |
| 2024-10-18 | 23.58 | $24.29 | 2517 |
| 2024-10-17 | 22.44 | $24.00 | 4021 |
| 2024-10-16 | 21.34 | $23.85 | 18600 |
| 2024-10-15 | 20.17 | $22.50 | 2246 |
| 2024-10-14 | 19.97 | $22.73 | 10100 |
| 2024-10-11 | 19.76 | $22.03 | 7500 |
| 2024-10-10 | 19.49 | $22.65 | 11944 |
| 2024-10-09 | 19.22 | $21.98 | 8100 |
| 2024-10-08 | 19.54 | $21.90 | 3442 |
| 2024-10-07 | 19.93 | $21.80 | 3500 |
| 2024-10-04 | 20.34 | $22.04 | 2000 |
| 2024-10-03 | 20.35 | $21.65 | 1000 |
| 2024-10-02 | 20.52 | $22.12 | 5928 |
| 2024-10-01 | 20.47 | $21.65 | 500 |
| 2024-09-30 | 21.00 | $21.65 | 2143 |
| 2024-09-27 | 21.55 | $21.84 | 646 |
| 2024-09-26 | 21.82 | $21.39 | 6140 |
| 2024-09-25 | 22.36 | $21.01 | 2247 |
| 2024-09-24 | 23.12 | $20.88 | 13838 |
| 2024-09-23 | 23.92 | $21.34 | 11603 |
| 2024-09-20 | 24.38 | $21.56 | 40145 |
| 2024-09-19 | 24.53 | $22.13 | 6000 |
| 2024-09-18 | 24.08 | $21.83 | 8200 |
| 2024-09-17 | 23.61 | $22.25 | 7508 |
| 2024-09-16 | 23.27 | $21.66 | 5300 |
| 2024-09-13 | 23.56 | $21.92 | 4149 |
| 2024-09-12 | 23.88 | $22.35 | 3000 |
| 2024-09-11 | 23.57 | $22.00 | 5537 |
| 2024-09-10 | 23.79 | $21.21 | 4400 |
| 2024-09-09 | 24.03 | $21.98 | 2637 |
| 2024-09-06 | 23.91 | $21.11 | 4700 |
| 2024-09-05 | 24.30 | $21.38 | 1900 |
| 2024-09-04 | 24.64 | $21.48 | 1042 |
| 2024-09-03 | 24.69 | $21.37 | 1000 |
| 2024-08-30 | 25.30 | $21.75 | 312 |
| 2024-08-29 | 25.40 | $21.33 | 319 |
| 2024-08-28 | 25.93 | $20.91 | 445 |
| 2024-08-27 | 26.98 | $20.86 | 335 |
| 2024-08-26 | 28.15 | $20.68 | 2900 |
| 2024-08-23 | 29.38 | $21.56 | 6609 |
| 2024-08-22 | 30.68 | $21.93 | 600 |
| 2024-08-21 | 29.95 | $21.60 | 414 |
| 2024-08-20 | 29.52 | $21.61 | 2243 |
| 2024-08-19 | 29.05 | $21.61 | 3147 |
| 2024-08-16 | 28.56 | $21.66 | 1745 |
| 2024-08-15 | 27.92 | $21.62 | 600 |
| 2024-08-14 | 27.40 | $21.49 | 300 |
| 2024-08-13 | 26.97 | $21.49 | 300 |
| 2024-08-12 | 26.52 | $21.49 | 2324 |
| 2024-08-09 | 26.04 | $21.32 | 2000 |
| 2024-08-08 | 25.68 | $21.32 | 1840 |
| 2024-08-07 | 25.28 | $21.52 | 200 |
| 2024-08-06 | 24.54 | $21.98 | 1724 |
| 2024-08-05 | 23.77 | $21.06 | 300 |
| 2024-08-02 | 23.71 | $21.06 | 2005 |
| 2024-08-01 | 23.65 | $21.30 | 300 |
| 2024-07-31 | 23.19 | $21.30 | 3500 |
| 2024-07-30 | 22.72 | $21.55 | 300 |
| 2024-07-29 | 21.73 | $21.55 | 300 |
| 2024-07-26 | 20.68 | $21.55 | 1042 |
| 2024-07-25 | 19.58 | $21.50 | 3000 |
| 2024-07-24 | 18.42 | $20.50 | 300 |
| 2024-07-23 | 18.02 | $20.50 | 700 |
| 2024-07-22 | 17.61 | $20.37 | 300 |
| 2024-07-19 | 17.29 | $20.37 | 627 |
| 2024-07-18 | 16.95 | $20.25 | 400 |
| 2024-07-17 | 16.70 | $20.25 | 1403 |
| 2024-07-16 | 16.43 | $20.00 | 5515 |
| 2024-07-15 | 16.57 | $19.27 | 600 |
| 2024-07-12 | 17.40 | $19.44 | 604 |
| 2024-07-11 | 18.16 | $19.04 | 600 |
| 2024-07-10 | 18.78 | $18.78 | 900 |
| 2024-07-09 | 19.50 | $18.56 | 450 |
| 2024-07-08 | 19.52 | $18.56 | 200 |
| 2024-07-05 | 19.54 | $18.55 | 475 |
| 2024-07-03 | 19.55 | $18.55 | 500 |
| 2024-07-02 | 19.56 | $18.71 | 2400 |
| 2024-07-01 | 19.73 | $18.94 | 8800 |
| 2024-06-28 | 19.76 | $18.76 | 1700 |
| 2024-06-27 | 19.56 | $18.50 | 5615 |
| 2024-06-26 | 19.01 | $17.56 | 26207 |
| 2024-06-25 | 18.43 | $19.15 | 2113 |
| 2024-06-24 | 18.71 | $19.05 | 6000 |
| 2024-06-21 | 19.11 | $19.20 | 14303 |
| 2024-06-20 | 19.24 | $19.45 | 500 |
| 2024-06-18 | 19.81 | $19.45 | 2500 |
| 2024-06-17 | 20.42 | $19.64 | 1018 |
| 2024-06-14 | 20.75 | $19.75 | 2900 |
| 2024-06-13 | 21.09 | $19.74 | 441 |
| 2024-06-12 | 21.45 | $19.99 | 2119 |
| 2024-06-11 | 21.19 | $19.70 | 1805 |
| 2024-06-10 | 21.19 | $19.18 | 800 |
| 2024-06-07 | 21.92 | $19.70 | 600 |
| 2024-06-06 | 22.62 | $19.50 | 333 |
| 2024-06-05 | 22.74 | $19.25 | 510 |
| 2024-06-04 | 23.22 | $19.55 | 918 |
| 2024-06-03 | 23.11 | $20.00 | 4348 |
| 2024-05-31 | 23.00 | $19.44 | 925 |
| 2024-05-30 | 23.59 | $19.23 | 300 |
| 2024-05-29 | 24.67 | $19.17 | 2318 |
| 2024-05-28 | 25.80 | $19.12 | 2011 |
| 2024-05-24 | 27.07 | $19.07 | 925 |
| 2024-05-23 | 28.32 | $18.66 | 433 |
| 2024-05-22 | 28.80 | $19.07 | 606 |
| 2024-05-21 | 30.03 | $19.09 | 300 |
| 2024-05-20 | 31.36 | $19.09 | 1300 |
| 2024-05-17 | 32.76 | $18.77 | 5930 |
| 2024-05-16 | 33.99 | $18.76 | 527 |
| 2024-05-15 | 34.80 | $18.96 | 1700 |
| 2024-05-14 | 35.64 | $18.95 | 2500 |
| 2024-05-13 | 37.15 | $18.84 | 2529 |
| 2024-05-10 | 38.73 | $18.78 | 100 |
| 2024-05-09 | 39.97 | $18.78 | 3009 |
| 2024-05-08 | 41.26 | $18.92 | 800 |
| 2024-05-07 | 43.23 | $18.37 | 6500 |
| 2024-05-06 | 44.75 | $18.43 | 700 |
| 2024-05-03 | 46.17 | $18.49 | 4100 |
| 2024-05-02 | 47.65 | $18.52 | 300 |
| 2024-05-01 | 47.97 | $18.48 | 250 |
| 2024-04-30 | 48.19 | $18.48 | 2915 |
| 2024-04-29 | 48.41 | $18.51 | 500 |
| 2024-04-26 | 48.68 | $18.37 | 325 |
| 2024-04-25 | 48.55 | $18.37 | 1300 |
| 2024-04-24 | 48.42 | $18.40 | 1100 |
| 2024-04-23 | 48.31 | $18.45 | 1200 |
| 2024-04-22 | 48.24 | $18.40 | 1825 |
| 2024-04-19 | 47.85 | $18.40 | 18300 |
| 2024-04-18 | 47.43 | $18.54 | 3547 |
| 2024-04-17 | 47.17 | $18.54 | 1442 |
| 2024-04-16 | 46.62 | $18.64 | 1300 |
| 2024-04-15 | 46.07 | $18.66 | 1036 |
| 2024-04-12 | 45.50 | $18.63 | 3344 |
| 2024-04-11 | 44.89 | $18.66 | 1105 |
| 2024-04-10 | 44.30 | $18.75 | 2400 |
| 2024-04-09 | 43.72 | $18.81 | 519 |
| 2024-04-08 | 43.15 | $18.97 | 1300 |
| 2024-04-05 | 42.55 | $18.80 | 20922 |
| 2024-04-04 | 41.63 | $19.00 | 1400 |
| 2024-04-03 | 40.82 | $19.00 | 6800 |
| 2024-04-02 | 39.93 | $19.09 | 25300 |
| 2024-04-01 | 39.03 | $19.45 | 77312 |
| 2024-03-28 | 38.24 | $19.97 | 56209 |
| 2024-03-27 | 37.59 | $20.19 | 945 |
| 2024-03-26 | 37.21 | $19.75 | 5410 |
| 2024-03-25 | 35.97 | $19.83 | 400 |
| 2024-03-22 | 34.92 | $19.83 | 2500 |
| 2024-03-21 | 33.82 | $20.20 | 4400 |
| 2024-03-20 | 32.70 | $20.12 | 7800 |
| 2024-03-19 | 31.76 | $20.27 | 1200 |
| 2024-03-18 | 30.83 | $20.50 | 4642 |
| 2024-03-15 | 29.93 | $20.66 | 6900 |
| 2024-03-14 | 29.23 | $20.98 | 2300 |
| 2024-03-13 | 28.75 | $21.11 | 1700 |
| 2024-03-12 | 28.24 | $21.69 | 400 |
| 2024-03-11 | 28.41 | $21.69 | 1702 |
| 2024-03-08 | 28.59 | $21.72 | 1500 |
| 2024-03-07 | 28.93 | $21.54 | 1714 |
| 2024-03-06 | 29.30 | $21.49 | 1349 |
| 2024-03-05 | 29.60 | $21.50 | 2426 |
| 2024-03-04 | 29.97 | $21.59 | 2000 |
| 2024-03-01 | 30.12 | $21.85 | 350 |
| 2024-02-29 | 30.61 | $21.85 | 2000 |
| 2024-02-28 | 31.12 | $21.55 | 325 |
| 2024-02-27 | 31.06 | $21.55 | 700 |
| 2024-02-26 | 31.00 | $21.60 | 1625 |
| 2024-02-23 | 30.93 | $21.50 | 4800 |
| 2024-02-22 | 30.93 | $21.50 | 1300 |
| 2024-02-21 | 30.94 | $21.49 | 4814 |
| 2024-02-20 | 30.51 | $21.34 | 1025 |
| 2024-02-16 | 30.11 | $21.70 | 1400 |
| 2024-02-15 | 29.56 | $21.38 | 312 |
| 2024-02-14 | 29.21 | $21.38 | 1900 |
| 2024-02-13 | 28.84 | $21.05 | 4100 |
| 2024-02-12 | 28.32 | $21.00 | 51600 |
| 2024-02-09 | 27.78 | $21.76 | 700 |
| 2024-02-08 | 29.23 | $21.60 | 1751 |
| 2024-02-07 | 30.76 | $21.78 | 4601 |
| 2024-02-06 | 32.38 | $21.79 | 504 |
| 2024-02-05 | 32.89 | $21.79 | 306 |
| 2024-02-02 | 33.44 | $21.79 | 36200 |
| 2024-02-01 | 34.01 | $21.70 | 600 |
| 2024-01-31 | 34.62 | $21.79 | 1200 |
| 2024-01-30 | 35.19 | $21.93 | 300 |
| 2024-01-29 | 35.51 | $21.93 | 1106 |
| 2024-01-26 | 35.84 | $21.95 | 2505 |
| 2024-01-25 | 36.17 | $21.81 | 3548 |
| 2024-01-24 | 36.56 | $21.80 | 1000 |
| 2024-01-23 | 36.54 | $21.70 | 300 |
| 2024-01-22 | 36.59 | $21.70 | 1323 |
| 2024-01-19 | 36.65 | $21.90 | 300 |
| 2024-01-18 | 36.15 | $21.90 | 2729 |
| 2024-01-17 | 35.63 | $21.50 | 1443 |
| 2024-01-16 | 35.36 | $20.89 | 1600 |
| 2024-01-12 | 35.45 | $20.80 | 2300 |
| 2024-01-11 | 35.61 | $20.32 | 2400 |
| 2024-01-10 | 35.95 | $20.40 | 700 |
| 2024-01-09 | 36.42 | $20.40 | 1406 |
| 2024-01-08 | 36.92 | $20.40 | 2641 |
| 2024-01-05 | 37.44 | $20.50 | 4539 |
| 2024-01-04 | 37.45 | $20.01 | 1600 |
| 2024-01-03 | 37.80 | $20.32 | 944 |
| 2024-01-02 | 37.35 | $19.70 | 6900 |
| 2023-12-29 | 37.05 | $19.50 | 2404 |
| 2023-12-28 | 36.16 | $19.40 | 4803 |
| 2023-12-27 | 35.49 | $19.39 | 3234 |
| 2023-12-26 | 34.83 | $19.22 | 900 |
| 2023-12-22 | 33.70 | $19.22 | 5700 |
| 2023-12-21 | 32.51 | $19.16 | 7324 |
| 2023-12-20 | 31.26 | $18.44 | 7118 |
| 2023-12-19 | 30.31 | $17.52 | 3800 |
| 2023-12-18 | 29.71 | $17.65 | 2300 |
| 2023-12-15 | 29.17 | $17.85 | 23000 |
| 2023-12-14 | 28.61 | $16.93 | 4033 |
| 2023-12-13 | 28.31 | $16.28 | 14532 |
| 2023-12-12 | 28.00 | $16.46 | 3300 |
| 2023-12-11 | 28.16 | $16.50 | 2846 |
| 2023-12-08 | 27.84 | $16.67 | 3100 |
| 2023-12-07 | 27.21 | $16.80 | 541 |
| 2023-12-06 | 26.89 | $16.77 | 19200 |
| 2023-12-05 | 26.57 | $16.63 | 1100 |
| 2023-12-04 | 26.36 | $16.63 | 2612 |
| 2023-12-01 | 26.14 | $17.00 | 1408 |
| 2023-11-30 | 25.15 | $16.00 | 100 |
| 2023-11-29 | 24.92 | $16.00 | 5839 |
| 2023-11-28 | 24.68 | $16.07 | 1513 |
| 2023-11-27 | 24.33 | $16.05 | 2936 |
| 2023-11-24 | 23.97 | $16.49 | 3300 |
| 2023-11-22 | 23.59 | $16.50 | 1309 |
| 2023-11-21 | 22.80 | $16.25 | 1933 |
| 2023-11-20 | 22.96 | $16.32 | 2600 |
| 2023-11-17 | 23.14 | $16.50 | 2000 |
| 2023-11-16 | 23.32 | $16.50 | 5648 |
| 2023-11-15 | 23.35 | $16.50 | 1208 |
| 2023-11-14 | 23.39 | $16.50 | 2100 |
| 2023-11-13 | 23.43 | $16.16 | 2100 |
| 2023-11-10 | 23.47 | $16.15 | 100 |
| 2023-11-09 | 23.93 | $16.15 | 1816 |
| 2023-11-08 | 24.41 | $16.00 | 2200 |
| 2023-11-07 | 25.42 | $15.19 | 2635 |
| 2023-11-06 | 25.98 | $15.12 | 1000 |
| 2023-11-03 | 26.68 | $15.61 | 2800 |
| 2023-11-02 | 27.42 | $15.23 | 2924 |
| 2023-11-01 | 27.29 | $14.78 | 1325 |
| 2023-10-31 | 26.98 | $15.00 | 919 |
| 2023-10-30 | 26.85 | $15.00 | 2700 |
| 2023-10-27 | 26.72 | $15.40 | 1200 |
| 2023-10-26 | 26.96 | $15.00 | 300 |
| 2023-10-25 | 26.47 | $15.40 | 1500 |
| 2023-10-24 | 26.07 | $15.36 | 100 |
| 2023-10-23 | 25.87 | $15.36 | 100 |
| 2023-10-20 | 25.66 | $15.36 | 100 |
| 2023-10-19 | 25.44 | $15.36 | 700 |
| 2023-10-18 | 25.22 | $15.95 | 100 |
| 2023-10-17 | 25.52 | $15.95 | 6200 |
| 2023-10-16 | 25.85 | $15.14 | 1818 |
| 2023-10-13 | 25.40 | $15.50 | 1500 |
| 2023-10-12 | 24.96 | $15.68 | 2303 |
| 2023-10-11 | 24.80 | $15.68 | 1200 |
| 2023-10-10 | 24.79 | $15.99 | 3200 |
| 2023-10-09 | 24.43 | $15.83 | 408 |
| 2023-10-06 | 23.75 | $15.83 | 800 |
| 2023-10-05 | 23.05 | $15.75 | 1800 |
| 2023-10-04 | 22.38 | $15.60 | 8700 |
| 2023-10-03 | 21.53 | $15.55 | 9104 |
| 2023-10-02 | 20.65 | $16.73 | 5138 |
| 2023-09-29 | 20.42 | $16.75 | 1000 |
| 2023-09-28 | 20.53 | $16.75 | 506 |
| 2023-09-27 | 20.61 | $16.75 | 6331 |
| 2023-09-26 | 20.70 | $16.75 | 1527 |
| 2023-09-25 | 20.74 | $16.83 | 322 |
| 2023-09-22 | 20.68 | $16.96 | 1148 |
| 2023-09-21 | 20.61 | $16.55 | 3400 |
| 2023-09-20 | 20.19 | $16.59 | 13400 |
| 2023-09-19 | 19.74 | $16.10 | 33709 |
| 2023-09-18 | 19.48 | $16.53 | 28521 |
| 2023-09-15 | 19.55 | $16.28 | 34501 |
| 2023-09-14 | 19.62 | $16.92 | 33240 |
| 2023-09-13 | 19.96 | $16.92 | 30523 |
| 2023-09-12 | 20.59 | $18.01 | 2645 |
| 2023-09-11 | 21.41 | $18.09 | 1100 |
| 2023-09-08 | 21.72 | $18.00 | 1238 |
| 2023-09-07 | 22.06 | $18.36 | 6200 |
| 2023-09-06 | 22.41 | $18.06 | 3547 |
| 2023-09-05 | 22.61 | $18.05 | 1600 |
| 2023-09-01 | 23.18 | $18.23 | 600 |
| 2023-08-31 | 23.58 | $18.34 | 2600 |
| 2023-08-30 | 24.00 | $18.36 | 100 |
| 2023-08-29 | 24.05 | $18.36 | 400 |
| 2023-08-28 | 24.11 | $18.48 | 150 |
| 2023-08-25 | 23.87 | $18.48 | 175 |
| 2023-08-24 | 23.61 | $18.48 | 600 |
| 2023-08-23 | 23.33 | $18.10 | 1826 |
| 2023-08-22 | 23.28 | $18.10 | 8434 |
| 2023-08-21 | 23.19 | $18.14 | 6600 |
| 2023-08-18 | 23.11 | $19.03 | 2100 |
| 2023-08-17 | 22.76 | $18.03 | 5500 |
| 2023-08-16 | 22.85 | $18.05 | 10319 |
| 2023-08-15 | 23.01 | $18.20 | 200 |
| 2023-08-14 | 22.90 | $18.80 | 300 |
| 2023-08-11 | 22.20 | $18.05 | 200 |
| 2023-08-10 | 21.85 | $18.05 | 19500 |
| 2023-08-09 | 21.49 | $18.00 | 4449 |
| 2023-08-08 | 21.12 | $17.95 | 600 |
| 2023-08-07 | 21.12 | $17.96 | 2300 |
| 2023-08-04 | 20.75 | $17.83 | 200 |
| 2023-08-03 | 20.73 | $17.83 | 404 |
| 2023-08-02 | 20.72 | $18.00 | 9241 |
| 2023-08-01 | 20.61 | $17.70 | 1400 |
| 2023-07-31 | 20.86 | $18.04 | 700 |
| 2023-07-28 | 20.05 | $17.80 | 420 |
| 2023-07-27 | 19.33 | $17.96 | 1400 |
| 2023-07-26 | 18.57 | $17.80 | 2700 |
| 2023-07-25 | 17.77 | $17.25 | 802 |
| 2023-07-24 | 17.21 | $17.53 | 350 |
| 2023-07-21 | 16.32 | $17.53 | 7300 |
| 2023-07-20 | 15.39 | $17.53 | 2100 |
| 2023-07-19 | 15.58 | $16.70 | 1800 |
| 2023-07-18 | 15.97 | $17.46 | 1705 |
| 2023-07-17 | 16.06 | $16.90 | 1000 |
| 2023-07-14 | 16.65 | $16.35 | 712 |
| 2023-07-13 | 17.44 | $16.25 | 500 |
| 2023-07-12 | 17.97 | $16.25 | 11239 |
| 2023-07-11 | 18.53 | $15.52 | 2000 |
| 2023-07-10 | 19.12 | $15.53 | 1221 |
| 2023-07-07 | 19.37 | $15.93 | 218 |
| 2023-07-06 | 19.96 | $15.71 | 51510 |
| 2023-07-05 | 20.47 | $15.50 | 9200 |
| 2023-07-03 | 21.23 | $15.00 | 300 |
| 2023-06-30 | 20.91 | $15.00 | 6622 |
| 2023-06-29 | 20.58 | $15.52 | 4315 |
| 2023-06-28 | 20.87 | $15.30 | 1900 |
| 2023-06-27 | 21.17 | $15.93 | 1434 |
| 2023-06-26 | 22.20 | $16.17 | 243 |
| 2023-06-23 | 23.10 | $15.49 | 6300 |
| 2023-06-22 | 24.06 | $15.41 | 3938 |
| 2023-06-21 | 24.97 | $15.70 | 4800 |
| 2023-06-20 | 26.26 | $16.12 | 1915 |
| 2023-06-16 | 27.50 | $16.54 | 6200 |
| 2023-06-15 | 28.81 | $15.55 | 700 |
| 2023-06-14 | 29.17 | $15.55 | 2839 |
| 2023-06-13 | 29.55 | $15.50 | 2919 |
| 2023-06-12 | 29.95 | $16.14 | 500 |
| 2023-06-09 | 31.11 | $16.14 | 3600 |
| 2023-06-08 | 32.32 | $15.50 | 500 |
| 2023-06-07 | 32.60 | $15.50 | 8531 |
| 2023-06-06 | 32.90 | $15.76 | 5008 |
| 2023-06-05 | 33.24 | $15.59 | 500 |
| 2023-06-02 | 33.24 | $15.59 | 300 |
| 2023-06-01 | 33.24 | $15.59 | 616 |
| 2023-05-31 | 33.23 | $16.14 | 731 |
| 2023-05-30 | 33.69 | $15.66 | 100 |
| 2023-05-26 | 33.37 | $15.66 | 200 |
| 2023-05-25 | 33.03 | $15.66 | 200 |
| 2023-05-24 | 32.67 | $15.75 | 300 |
| 2023-05-23 | 32.35 | $15.75 | 705 |
| 2023-05-22 | 32.02 | $15.99 | 200 |
| 2023-05-19 | 31.84 | $15.99 | 100 |
| 2023-05-18 | 31.64 | $15.99 | 349 |
| 2023-05-17 | 31.44 | $15.50 | 9424 |
| 2023-05-16 | 31.23 | $16.15 | 600 |
| 2023-05-15 | 31.44 | $16.02 | 724 |
| 2023-05-12 | 31.49 | $16.00 | 300 |
| 2023-05-11 | 31.92 | $16.00 | 300 |
| 2023-05-10 | 32.36 | $16.00 | 6600 |
| 2023-05-09 | 32.83 | $15.57 | 1100 |
| 2023-05-08 | 31.76 | $15.96 | 1800 |
| 2023-05-05 | 30.89 | $15.95 | 1426 |
| 2023-05-04 | 29.92 | $15.97 | 3100 |
| 2023-05-03 | 29.08 | $16.06 | 2200 |
| 2023-05-02 | 28.35 | $16.35 | 928 |
| 2023-05-01 | 27.75 | $16.63 | 727 |
| 2023-04-28 | 27.34 | $16.94 | 729 |
| 2023-04-27 | 26.53 | $16.90 | 3100 |
| 2023-04-26 | 25.70 | $16.90 | 300 |
| 2023-04-25 | 24.65 | $16.90 | 1208 |
| 2023-04-24 | 23.54 | $17.10 | 2500 |
| 2023-04-21 | 22.40 | $16.54 | 1100 |
| 2023-04-20 | 20.36 | $17.00 | 3422 |
| 2023-04-19 | 18.46 | $17.25 | 4633 |
| 2023-04-18 | 16.67 | $17.21 | 6700 |
| 2023-04-17 | 14.79 | $18.42 | 1300 |
| 2023-04-14 | 13.77 | $18.64 | 1400 |
| 2023-04-13 | 12.84 | $18.61 | 1308 |
| 2023-04-12 | 11.97 | $18.75 | 1700 |
| 2023-04-11 | 11.19 | $19.00 | 909 |
| 2023-04-10 | 10.62 | $19.16 | 600 |
| 2023-04-06 | 10.02 | $19.50 | 706 |
| 2023-04-05 | 9.95 | $19.50 | 300 |
| 2023-04-04 | 9.86 | $19.50 | 900 |
| 2023-04-03 | 9.76 | $19.50 | 300 |
| 2023-03-31 | 9.70 | $19.50 | 1146 |
| 2023-03-30 | 9.63 | $19.68 | 300 |
| 2023-03-29 | 9.74 | $19.72 | 900 |
| 2023-03-28 | 9.87 | $20.08 | 1942 |
| 2023-03-27 | 10.18 | $19.91 | 300 |
| 2023-03-24 | 10.33 | $19.91 | 1900 |
| 2023-03-23 | 10.48 | $19.79 | 1200 |
| 2023-03-22 | 10.72 | $20.61 | 1000 |
| 2023-03-21 | 11.08 | $21.12 | 1403 |
| 2023-03-20 | 10.50 | $20.00 | 2017 |
| 2023-03-17 | 10.33 | $20.94 | 8416 |
| 2023-03-16 | 10.15 | $19.74 | 3700 |
| 2023-03-15 | 9.89 | $19.26 | 3624 |
| 2023-03-14 | 9.62 | $19.37 | 2730 |
| 2023-03-13 | 10.08 | $19.94 | 609 |
| 2023-03-10 | 9.27 | $20.12 | 22600 |
| 2023-03-09 | 8.43 | $20.19 | 6600 |
| 2023-03-08 | 7.87 | $20.61 | 1119 |
| 2023-03-07 | 7.50 | $20.39 | 13712 |
| 2023-03-06 | 7.03 | $20.49 | 5916 |
| 2023-03-03 | 6.89 | $20.58 | 3600 |
| 2023-03-02 | 6.90 | $20.79 | 400 |
| 2023-03-01 | 7.13 | $20.69 | 24302 |
| 2023-02-28 | 7.38 | $20.98 | 9300 |
| 2023-02-27 | 7.04 | $20.86 | 700 |
| 2023-02-24 | 7.17 | $20.82 | 1449 |
| 2023-02-23 | 7.29 | $20.79 | 350 |
| 2023-02-22 | 7.61 | $20.79 | 9100 |
| 2023-02-21 | 7.95 | $20.75 | 2400 |
| 2023-02-17 | 8.30 | $20.80 | 826 |
| 2023-02-16 | 8.65 | $20.81 | 600 |
| 2023-02-15 | 9.01 | $20.80 | 1500 |
| 2023-02-14 | 9.47 | $20.75 | 400 |
| 2023-02-13 | 9.58 | $20.75 | 12900 |
| 2023-02-10 | 9.71 | $20.84 | 935 |
| 2023-02-09 | 10.08 | $20.89 | 634 |
| 2023-02-08 | 10.48 | $20.90 | 14914 |
| 2023-02-07 | 10.92 | $20.69 | 332 |
| 2023-02-06 | 11.23 | $20.70 | 1000 |
| 2023-02-03 | 11.55 | $20.86 | 1000 |
| 2023-02-02 | 12.09 | $20.45 | 300 |
| 2023-02-01 | 12.04 | $20.45 | 1000 |
| 2023-01-31 | 12.00 | $20.42 | 700 |
| 2023-01-30 | 11.91 | $20.50 | 200 |
| 2023-01-27 | 11.95 | $20.50 | 804 |
| 2023-01-26 | 11.98 | $20.12 | 1135 |
| 2023-01-25 | 11.69 | $20.11 | 2310 |
| 2023-01-24 | 11.44 | $20.25 | 10800 |
| 2023-01-23 | 11.18 | $20.30 | 1811 |
| 2023-01-20 | 10.54 | $21.10 | 3038 |
| 2023-01-19 | 10.66 | $21.40 | 150 |
| 2023-01-18 | 11.13 | $21.40 | 400 |
| 2023-01-17 | 11.62 | $21.25 | 125 |
| 2023-01-13 | 11.96 | $21.25 | 1024 |
| 2023-01-12 | 12.32 | $21.26 | 2622 |
| 2023-01-11 | 12.81 | $21.13 | 447 |
| 2023-01-10 | 13.13 | $21.30 | 1016 |
| 2023-01-09 | 13.63 | $21.60 | 4000 |
| 2023-01-06 | 14.28 | $21.37 | 112 |
| 2023-01-05 | 14.46 | $21.37 | 3019 |
| 2023-01-04 | 14.64 | $21.02 | 2500 |
| 2023-01-03 | 14.47 | $21.00 | 1800 |
| 2022-12-30 | 14.49 | $21.18 | 3200 |
| 2022-12-29 | 14.42 | $20.75 | 2947 |
| 2022-12-28 | 13.84 | $20.75 | 1400 |
| 2022-12-27 | 13.23 | $21.17 | 3202 |
| 2022-12-23 | 12.81 | $21.37 | 1819 |
| 2022-12-22 | 11.84 | $21.80 | 7200 |
| 2022-12-21 | 11.19 | $22.60 | 1417 |
| 2022-12-20 | 11.22 | $22.78 | 418 |
| 2022-12-19 | 11.45 | $22.45 | 2140 |
| 2022-12-16 | 11.18 | $22.07 | 14308 |
| 2022-12-15 | 10.89 | $23.05 | 7914 |
| 2022-12-14 | 11.31 | $23.23 | 3123 |
| 2022-12-13 | 11.86 | $23.24 | 4832 |
| 2022-12-12 | 12.44 | $22.53 | 3320 |
| 2022-12-09 | 12.92 | $23.34 | 2621 |
| 2022-12-08 | 13.54 | $23.02 | 3300 |
| 2022-12-07 | 13.85 | $23.44 | 2734 |
| 2022-12-06 | 14.17 | $23.25 | 4929 |
| 2022-12-05 | 14.50 | $23.48 | 5300 |
| 2022-12-02 | 14.25 | $23.65 | 7344 |
| 2022-12-01 | 13.98 | $23.20 | 800 |
| 2022-11-30 | 14.41 | $23.26 | 200 |
| 2022-11-29 | 14.79 | $23.20 | 715 |
| 2022-11-28 | 15.24 | $23.02 | 2100 |
| 2022-11-25 | 15.58 | $23.50 | 749 |
| 2022-11-23 | 15.38 | $23.02 | 500 |
| 2022-11-22 | 15.62 | $23.01 | 2136 |
| 2022-11-21 | 15.88 | $23.20 | 600 |
| 2022-11-18 | 16.44 | $23.01 | 100 |
| 2022-11-17 | 17.22 | $23.01 | 2300 |
| 2022-11-16 | 18.04 | $23.33 | 2328 |
| 2022-11-15 | 18.60 | $23.41 | 2017 |
| 2022-11-14 | 19.12 | $23.62 | 2500 |
| 2022-11-11 | 19.66 | $23.60 | 10200 |
| 2022-11-10 | 20.34 | $23.50 | 2200 |
| 2022-11-09 | 21.05 | $23.63 | 10301 |
| 2022-11-08 | 21.79 | $23.87 | 1819 |
| 2022-11-07 | 21.36 | $23.09 | 417 |
| 2022-11-04 | 21.47 | $21.61 | 2000 |
| 2022-11-03 | 21.59 | $23.38 | 3800 |
| 2022-11-02 | 21.36 | $22.69 | 6000 |
| 2022-11-01 | 20.05 | $22.49 | 1042 |
| 2022-10-31 | 19.06 | $22.20 | 1249 |
| 2022-10-28 | 18.01 | $22.14 | 432 |
| 2022-10-27 | 17.25 | $22.24 | 2638 |
| 2022-10-26 | 16.45 | $22.26 | 1900 |
| 2022-10-25 | 15.16 | $22.61 | 7204 |
| 2022-10-24 | 13.78 | $22.77 | 6100 |
| 2022-10-21 | 12.33 | $21.56 | 226 |
| 2022-10-20 | 11.92 | $21.48 | 5812 |
| 2022-10-19 | 11.50 | $21.00 | 3618 |
| 2022-10-18 | 11.34 | $20.75 | 12800 |
| 2022-10-17 | 11.47 | $20.63 | 4600 |
| 2022-10-14 | 11.53 | $20.82 | 1044 |
| 2022-10-13 | 12.05 | $20.65 | 24400 |
| 2022-10-12 | 12.59 | $20.65 | 3200 |
| 2022-10-11 | 13.21 | $20.80 | 1700 |
| 2022-10-10 | 13.64 | $21.00 | 5300 |
| 2022-10-07 | 14.00 | $21.10 | 23327 |
| 2022-10-06 | 14.09 | $21.47 | 800 |
| 2022-10-05 | 13.66 | $21.47 | 700 |
| 2022-10-04 | 13.21 | $21.80 | 8130 |
| 2022-10-03 | 12.30 | $22.00 | 3300 |
| 2022-09-30 | 11.53 | $20.62 | 7511 |
| 2022-09-29 | 11.65 | $20.53 | 500 |
| 2022-09-28 | 11.93 | $20.79 | 5300 |
| 2022-09-27 | 12.49 | $20.70 | 15624 |
| 2022-09-26 | 13.08 | $20.55 | 15337 |
| 2022-09-23 | 13.33 | $20.64 | 2800 |
| 2022-09-22 | 13.67 | $20.95 | 3606 |
| 2022-09-21 | 14.32 | $21.44 | 6825 |
| 2022-09-20 | 14.59 | $21.69 | 1200 |
| 2022-09-19 | 13.72 | $21.69 | 1900 |
| 2022-09-16 | 12.80 | $21.98 | 43525 |
| 2022-09-15 | 11.83 | $20.93 | 4000 |
| 2022-09-14 | 12.23 | $20.65 | 3400 |
| 2022-09-13 | 12.30 | $21.00 | 2700 |
| 2022-09-12 | 12.58 | $20.80 | 1241 |
| 2022-09-09 | 12.99 | $21.00 | 5615 |
| 2022-09-08 | 13.46 | $21.02 | 9244 |
| 2022-09-07 | 13.95 | $21.20 | 1500 |
| 2022-09-06 | 13.97 | $21.20 | 9636 |
| 2022-09-02 | 13.98 | $21.26 | 303 |
| 2022-09-01 | 13.30 | $21.00 | 3309 |
| 2022-08-31 | 12.90 | $21.10 | 4200 |
| 2022-08-30 | 12.48 | $21.23 | 1840 |
| 2022-08-29 | 11.75 | $21.11 | 3317 |
| 2022-08-26 | 11.17 | $21.47 | 6200 |
| 2022-08-25 | 10.36 | $21.31 | 1250 |
| 2022-08-24 | 9.79 | $21.31 | 300 |
| 2022-08-23 | 9.19 | $21.58 | 442 |
| 2022-08-22 | 8.34 | $21.00 | 1125 |
| 2022-08-19 | 8.61 | $21.00 | 1062 |
| 2022-08-18 | 8.90 | $21.00 | 5507 |
| 2022-08-17 | 9.20 | $21.05 | 1625 |
| 2022-08-16 | 8.85 | $21.17 | 3200 |
| 2022-08-15 | 7.96 | $20.65 | 1031 |
| 2022-08-12 | 8.00 | $20.65 | 4914 |
| 2022-08-11 | 8.03 | $20.59 | 2730 |
| 2022-08-10 | 8.07 | $20.65 | 5200 |
| 2022-08-09 | 8.20 | $20.62 | 910 |
| 2022-08-08 | 8.24 | $20.65 | 1015 |
| 2022-08-05 | 8.54 | $20.65 | 1700 |
| 2022-08-04 | 8.86 | $20.65 | 1123 |
| 2022-08-03 | 9.24 | $20.55 | 1500 |
| 2022-08-02 | 9.65 | $20.41 | 300 |
| 2022-08-01 | 9.37 | $20.65 | 1000 |
| 2022-07-29 | 9.13 | $20.65 | 2240 |
| 2022-07-28 | 9.44 | $20.62 | 1000 |
| 2022-07-27 | 9.67 | $20.62 | 650 |
| 2022-07-26 | 9.92 | $20.62 | 800 |
| 2022-07-25 | 10.17 | $20.65 | 3213 |
| 2022-07-22 | 10.52 | $20.45 | 475 |
| 2022-07-21 | 10.34 | $20.45 | 1632 |
| 2022-07-20 | 10.15 | $20.58 | 300 |
| 2022-07-19 | 10.23 | $20.58 | 2800 |
| 2022-07-18 | 10.32 | $20.65 | 503 |
| 2022-07-15 | 10.56 | $20.55 | 1919 |
| 2022-07-14 | 10.56 | $20.52 | 637 |
| 2022-07-13 | 10.50 | $20.55 | 500 |
| 2022-07-12 | 10.62 | $20.60 | 300 |
| 2022-07-11 | 10.85 | $20.60 | 1100 |
| 2022-07-08 | 11.09 | $20.56 | 419 |
| 2022-07-07 | 11.14 | $20.60 | 217 |
| 2022-07-06 | 11.25 | $20.55 | 3312 |
| 2022-07-05 | 11.37 | $20.70 | 26100 |
| 2022-07-01 | 11.64 | $21.00 | 3409 |
| 2022-06-30 | 12.19 | $21.00 | 516 |
| 2022-06-29 | 12.77 | $21.17 | 300 |
| 2022-06-28 | 12.78 | $21.17 | 10246 |
| 2022-06-27 | 12.79 | $21.00 | 300 |
| 2022-06-24 | 12.41 | $21.00 | 300 |
| 2022-06-23 | 12.01 | $21.00 | 1400 |
| 2022-06-22 | 11.59 | $21.00 | 434 |
| 2022-06-21 | 11.14 | $20.93 | 341 |
| 2022-06-17 | 10.76 | $20.90 | 917 |
| 2022-06-16 | 10.38 | $20.86 | 300 |
| 2022-06-15 | 10.03 | $20.86 | 514 |
| 2022-06-14 | 9.67 | $20.76 | 1324 |
| 2022-06-13 | 9.28 | $20.71 | 200 |
| 2022-06-10 | 9.40 | $20.71 | 500 |
| 2022-06-09 | 9.52 | $20.71 | 400 |
| 2022-06-08 | 9.65 | $20.82 | 150 |
| 2022-06-07 | 9.65 | $20.82 | 900 |
| 2022-06-06 | 9.65 | $20.80 | 25900 |
| 2022-06-03 | 9.66 | $21.00 | 125 |
| 2022-06-02 | 9.40 | $21.00 | 4000 |
| 2022-06-01 | 9.14 | $20.52 | 1100 |
| 2022-05-31 | 9.51 | $21.24 | 644 |
| 2022-05-27 | 9.09 | $21.00 | 3500 |
| 2022-05-26 | 8.67 | $21.08 | 8614 |
| 2022-05-25 | 8.25 | $20.48 | 1000 |
| 2022-05-24 | 8.45 | $20.45 | 307 |
| 2022-05-23 | 8.72 | $20.44 | 2304 |
| 2022-05-20 | 9.01 | $20.35 | 2324 |
| 2022-05-19 | 9.46 | $20.46 | 3200 |
| 2022-05-18 | 9.78 | $20.85 | 7703 |
| 2022-05-17 | 9.77 | $20.81 | 1227 |
| 2022-05-16 | 9.81 | $20.70 | 1900 |
| 2022-05-13 | 10.02 | $20.60 | 1700 |
| 2022-05-12 | 10.25 | $20.69 | 4819 |
| 2022-05-11 | 10.67 | $20.55 | 3300 |
| 2022-05-10 | 11.19 | $20.63 | 2200 |
| 2022-05-09 | 11.75 | $20.75 | 1012 |
| 2022-05-06 | 12.20 | $21.60 | 1700 |
| 2022-05-05 | 11.84 | $21.90 | 3930 |
| 2022-05-04 | 11.31 | $21.18 | 5200 |
| 2022-05-03 | 11.66 | $20.59 | 300 |
| 2022-05-02 | 11.78 | $20.94 | 1400 |
| 2022-04-29 | 11.92 | $21.12 | 13500 |
| 2022-04-28 | 12.06 | $20.86 | 500 |
| 2022-04-27 | 12.52 | $20.75 | 100 |
| 2022-04-26 | 12.91 | $20.75 | 9500 |
| 2022-04-25 | 13.31 | $21.00 | 7300 |
| 2022-04-22 | 13.74 | $21.83 | 700 |
| 2022-04-21 | 14.02 | $21.50 | 1242 |
| 2022-04-20 | 14.53 | $22.10 | 100 |
| 2022-04-19 | 14.46 | $22.10 | 500 |
| 2022-04-18 | 14.38 | $22.08 | 200 |
| 2022-04-14 | 14.32 | $21.60 | 1137 |
| 2022-04-13 | 14.61 | $21.00 | 4100 |
| 2022-04-12 | 15.34 | $21.64 | 2600 |
| 2022-04-11 | 15.91 | $22.10 | 4000 |
| 2022-04-08 | 16.41 | $22.05 | 3243 |
| 2022-04-07 | 16.32 | $22.00 | 906 |
| 2022-04-06 | 16.30 | $22.25 | 16800 |
| 2022-04-05 | 16.03 | $22.30 | 4600 |
| 2022-04-04 | 15.72 | $22.38 | 32419 |
| 2022-04-01 | 15.40 | $22.32 | 2643 |
| 2022-03-31 | 14.96 | $22.30 | 4600 |
| 2022-03-30 | 14.50 | $22.13 | 30439 |
| 2022-03-29 | 13.99 | $21.57 | 500 |
| 2022-03-28 | 14.73 | $21.75 | 338 |
| 2022-03-25 | 15.34 | $22.36 | 100 |
| 2022-03-24 | 15.38 | $22.36 | 100 |
| 2022-03-23 | 15.43 | $22.36 | 2118 |
| 2022-03-22 | 15.49 | $22.20 | 300 |
| 2022-03-21 | 15.76 | $22.25 | 3900 |
| 2022-03-18 | 16.05 | $22.56 | 14000 |
| 2022-03-17 | 16.35 | $20.61 | 300 |
| 2022-03-16 | 16.00 | $20.62 | 637 |
| 2022-03-15 | 15.64 | $20.57 | 2500 |
| 2022-03-14 | 15.20 | $20.62 | 3730 |
| 2022-03-11 | 14.48 | $20.35 | 3900 |
| 2022-03-10 | 13.54 | $21.12 | 146 |
| 2022-03-09 | 13.41 | $20.50 | 148 |
| 2022-03-08 | 12.48 | $20.21 | 10400 |
| 2022-03-07 | 11.49 | $21.00 | 1416 |
| 2022-03-04 | 11.76 | $21.20 | 401 |
| 2022-03-03 | 12.30 | $21.44 | 100 |
| 2022-03-02 | 12.71 | $21.44 | 827 |
| 2022-03-01 | 13.13 | $21.20 | 500 |
| 2022-02-28 | 13.75 | $21.54 | 800 |
| 2022-02-25 | 14.09 | $21.54 | 300 |
| 2022-02-24 | 14.44 | $21.58 | 100 |
| 2022-02-23 | 14.75 | $21.58 | 2236 |
| 2022-02-22 | 15.09 | $22.25 | 100 |
| 2022-02-18 | 14.42 | $22.25 | 1400 |
| 2022-02-17 | 13.72 | $21.72 | 100 |
| 2022-02-16 | 13.51 | $21.72 | 100 |
| 2022-02-15 | 13.28 | $21.72 | 3100 |
| 2022-02-14 | 13.04 | $21.20 | 5431 |
| 2022-02-11 | 13.31 | $21.39 | — |
| 2022-02-10 | 13.32 | $21.39 | 100 |
| 2022-02-09 | 13.34 | $21.39 | 1039 |
| 2022-02-08 | 13.36 | $21.49 | 1939 |
| 2022-02-07 | 13.40 | $21.31 | 315 |
| 2022-02-04 | 13.03 | $21.20 | 1543 |
| 2022-02-03 | 12.65 | $21.47 | 1300 |
| 2022-02-02 | 12.26 | $21.61 | 6100 |
| 2022-02-01 | 11.35 | $20.95 | 3024 |
| 2022-01-31 | 10.91 | $20.51 | 1625 |
| 2022-01-28 | 10.88 | $20.00 | 818 |
| 2022-01-27 | 11.40 | $19.82 | 1142 |
| 2022-01-26 | 11.83 | $19.82 | 2400 |
| 2022-01-25 | 12.39 | $19.85 | 800 |
| 2022-01-24 | 12.94 | $20.20 | 3905 |
| 2022-01-21 | 13.61 | $20.20 | 3100 |
| 2022-01-20 | 14.04 | $19.96 | 100 |
| 2022-01-19 | 14.75 | $19.96 | 4400 |
| 2022-01-18 | 15.51 | $20.50 | 100 |
| 2022-01-14 | 15.50 | $20.50 | 4107 |
| 2022-01-13 | 15.48 | $20.52 | 2200 |
| 2022-01-12 | 15.44 | $20.76 | 6448 |
| 2022-01-11 | 15.11 | $20.60 | 4200 |
| 2022-01-10 | 14.91 | $20.70 | 900 |
| 2022-01-07 | 14.96 | $20.70 | 100 |
| 2022-01-06 | 15.00 | $20.70 | 3040 |
| 2022-01-05 | 15.06 | $20.71 | 720 |
| 2022-01-04 | 15.11 | $20.95 | 4600 |
| 2022-01-03 | 14.85 | $20.91 | 411 |
| 2021-12-31 | 14.60 | $20.53 | 249 |
| 2021-12-30 | 14.61 | $21.22 | 3129 |
| 2021-12-29 | 14.56 | $20.65 | 1200 |
| 2021-12-28 | 15.25 | $20.97 | 2737 |
| 2021-12-27 | 15.64 | $21.01 | 14005 |
| 2021-12-23 | 16.04 | $21.46 | 819 |
| 2021-12-22 | 15.66 | $20.97 | 1000 |
| 2021-12-21 | 15.37 | $21.71 | 9002 |
| 2021-12-20 | 15.05 | $20.54 | 2800 |
| 2021-12-17 | 15.74 | $20.50 | 25200 |
| 2021-12-16 | 16.50 | $19.97 | 4638 |
| 2021-12-15 | 16.86 | $19.52 | 4300 |
| 2021-12-14 | 16.97 | $20.02 | 7519 |
| 2021-12-13 | 17.20 | $19.85 | 4600 |
| 2021-12-10 | 17.64 | $19.95 | 11200 |
| 2021-12-09 | 18.11 | $19.99 | 10500 |
| 2021-12-08 | 18.76 | $20.46 | 7011 |
| 2021-12-07 | 19.72 | $20.60 | 5800 |
| 2021-12-06 | 20.57 | $20.51 | 4507 |
| 2021-12-03 | 21.37 | $20.48 | 8642 |
| 2021-12-02 | 22.21 | $20.70 | 4900 |
| 2021-12-01 | 23.09 | $20.49 | 15200 |
| 2021-11-30 | 24.07 | $20.67 | 5800 |
| 2021-11-29 | 25.03 | $20.45 | 19406 |
| 2021-11-26 | 26.10 | $21.28 | 2700 |
| 2021-11-24 | 27.06 | $21.41 | 2136 |
| 2021-11-23 | 27.77 | $21.20 | 11700 |
| 2021-11-22 | 28.58 | $21.25 | 14400 |
| 2021-11-19 | 29.43 | $21.05 | 21300 |
| 2021-11-18 | 30.31 | $21.10 | 5612 |
| 2021-11-17 | 31.27 | $21.35 | 2200 |
| 2021-11-16 | 32.31 | $21.66 | 10743 |
| 2021-11-15 | 33.22 | $21.22 | 24700 |
| 2021-11-12 | 34.49 | $21.72 | 11416 |
| 2021-11-11 | 34.68 | $22.93 | 15500 |
| 2021-11-10 | 34.88 | $22.65 | 9000 |
| 2021-11-09 | 33.48 | $22.59 | 16946 |
| 2021-11-08 | 32.01 | $22.55 | 84247 |
| 2021-11-05 | 30.37 | $22.50 | 35229 |
| 2021-11-04 | 28.72 | $21.53 | 13500 |
| 2021-11-03 | 27.58 | $21.80 | 5209 |
| 2021-11-02 | 26.52 | $21.39 | 13500 |
| 2021-11-01 | 25.59 | $20.71 | 52810 |
| 2021-10-29 | 24.61 | $20.10 | 1801 |
| 2021-10-28 | 24.69 | $20.32 | 4300 |
| 2021-10-27 | 24.56 | $20.00 | 3511 |
| 2021-10-26 | 24.41 | $19.85 | 400 |
| 2021-10-25 | 24.80 | $19.71 | 2900 |
| 2021-10-22 | 25.34 | $19.86 | 100 |
| 2021-10-21 | 25.56 | $19.86 | 1400 |
| 2021-10-20 | 25.78 | $20.45 | 6517 |
| 2021-10-19 | 26.02 | $19.93 | 1419 |
| 2021-10-18 | 26.63 | $20.24 | 8418 |
| 2021-10-15 | 27.26 | $19.65 | 2800 |
| 2021-10-14 | 28.53 | $20.00 | 2203 |
| 2021-10-13 | 29.42 | $20.10 | 100 |
| 2021-10-12 | 30.02 | $20.10 | 1718 |
| 2021-10-11 | 30.66 | $19.91 | 5009 |
| 2021-10-08 | 31.52 | $20.00 | 150 |
| 2021-10-07 | 31.58 | $20.00 | 400 |
| 2021-10-06 | 31.64 | $19.87 | 1310 |
| 2021-10-05 | 31.80 | $19.90 | 1200 |
| 2021-10-04 | 31.92 | $19.55 | 2800 |
| 2021-10-01 | 32.04 | $20.15 | 4100 |
| 2021-09-30 | 32.16 | $20.45 | 6800 |
| 2021-09-29 | 32.29 | $19.63 | 175 |
| 2021-09-28 | 33.03 | $19.63 | 2508 |
| 2021-09-27 | 33.81 | $19.61 | 4300 |
| 2021-09-24 | 34.62 | $19.65 | 187 |
| 2021-09-23 | 35.83 | $19.65 | 3205 |
| 2021-09-22 | 37.10 | $19.58 | 22203 |
| 2021-09-21 | 38.58 | $19.36 | 400 |
| 2021-09-20 | 40.35 | $19.98 | 8105 |
| 2021-09-17 | 42.22 | $19.24 | 36013 |
| 2021-09-16 | 43.83 | $20.20 | 32600 |
| 2021-09-15 | 45.52 | $20.49 | 1036 |
| 2021-09-14 | 45.53 | $20.41 | 1513 |
| 2021-09-13 | 45.55 | $20.45 | 5504 |
| 2021-09-10 | 45.58 | $19.67 | 2043 |
| 2021-09-09 | 45.34 | $20.45 | 7500 |
| 2021-09-08 | 45.08 | $20.15 | 19700 |
| 2021-09-07 | 44.94 | $19.19 | 3009 |
| 2021-09-03 | 45.25 | $19.06 | 200 |
| 2021-09-02 | 45.69 | $19.06 | 2500 |
| 2021-09-01 | 46.15 | $18.81 | 315 |
| 2021-08-31 | 46.77 | $19.06 | 436 |
| 2021-08-30 | 47.14 | $19.05 | 927 |
| 2021-08-27 | 47.52 | $19.10 | 2500 |
| 2021-08-26 | 47.92 | $19.30 | 5248 |
| 2021-08-25 | 48.54 | $18.71 | 3048 |
| 2021-08-24 | 49.23 | $19.21 | 200 |
| 2021-08-23 | 49.44 | $19.21 | 1600 |
| 2021-08-20 | 49.65 | $18.67 | 5522 |
| 2021-08-19 | 49.86 | $18.85 | 3200 |
| 2021-08-18 | 50.20 | $18.99 | 2800 |
| 2021-08-17 | 50.55 | $18.68 | 12303 |
| 2021-08-16 | 50.92 | $19.34 | 2642 |
| 2021-08-13 | 50.62 | $19.49 | 2649 |
| 2021-08-12 | 50.32 | $19.09 | 2717 |
| 2021-08-11 | 50.11 | $18.41 | 2400 |
| 2021-08-10 | 50.01 | $18.40 | 12940 |
| 2021-08-09 | 49.90 | $18.93 | 10700 |
| 2021-08-06 | 49.48 | $19.24 | 1100 |
| 2021-08-05 | 48.58 | $19.55 | 2823 |
| 2021-08-04 | 47.46 | $19.33 | 1100 |
| 2021-08-03 | 46.32 | $18.85 | 15034 |
| 2021-08-02 | 45.20 | $18.65 | 8449 |
| 2021-07-30 | 44.06 | $18.50 | 900 |
| 2021-07-29 | 42.88 | $18.73 | 200 |
| 2021-07-28 | 41.45 | $18.73 | 200 |
| 2021-07-27 | 39.95 | $18.73 | 12500 |
| 2021-07-26 | 38.36 | $18.75 | 400 |
| 2021-07-23 | 36.51 | $18.55 | 2212 |
| 2021-07-22 | 34.56 | $18.55 | 200 |
| 2021-07-21 | 32.54 | $18.55 | 2540 |
| 2021-07-20 | 30.42 | $18.66 | 11007 |
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