Is ConnectOne Bancorp, Inc. (CNOBP) a Buy, Sell, or Hold?
Enter your email address below for free access to our ConnectOne Bancorp, Inc. (CNOBP) research center and poll results.
NASDAQ : CNOBP
ConnectOne Bancorp, Inc. — Technical Indicators
$25.16 USD
$0.02 (0.08%)
- Volume
- 4.75K
- Average Volume
- 5.03K
- Market Capitalization
- $1.63B
- P/E Ratio
- 9.71
- Dividend Yield
- 2.24%
- Price Target
- Year High
- $25.17
- Year Low
- $23.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $38.88
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.05
2026-07-27
Close Price
$25.16
Vol: 4754
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.03
Average
21.72
Maximum
26.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 25.05 | $25.16 | 4754 |
| 2026-07-24 | 25.04 | $25.14 | 3600 |
| 2026-07-23 | 25.03 | $25.12 | 800 |
| 2026-07-22 | 25.03 | $25.14 | 713 |
| 2026-07-21 | 25.02 | $25.10 | 2739 |
| 2026-07-20 | 25.02 | $25.08 | 1000 |
| 2026-07-17 | 25.01 | $25.06 | 2801 |
| 2026-07-16 | 25.00 | $25.08 | 3500 |
| 2026-07-15 | 25.00 | $25.09 | 1800 |
| 2026-07-14 | 24.99 | $25.12 | 3903 |
| 2026-07-13 | 24.98 | $25.08 | 2649 |
| 2026-07-10 | 24.98 | $25.04 | 2238 |
| 2026-07-09 | 24.97 | $25.04 | 6432 |
| 2026-07-08 | 24.96 | $25.02 | 5200 |
| 2026-07-07 | 24.96 | $25.03 | 8531 |
| 2026-07-06 | 24.96 | $24.99 | 6418 |
| 2026-07-02 | 24.96 | $24.99 | 1500 |
| 2026-07-01 | 24.95 | $24.96 | 1600 |
| 2026-06-30 | 24.95 | $24.85 | 36500 |
| 2026-06-29 | 24.95 | $24.98 | 6120 |
| 2026-06-26 | 24.95 | $24.95 | 3200 |
| 2026-06-25 | 24.94 | $24.96 | 5700 |
| 2026-06-24 | 24.93 | $25.02 | 13125 |
| 2026-06-23 | 24.92 | $24.98 | 2700 |
| 2026-06-22 | 24.92 | $25.00 | 1842 |
| 2026-06-18 | 24.90 | $24.92 | 5939 |
| 2026-06-17 | 24.90 | $24.97 | 1837 |
| 2026-06-16 | 24.88 | $24.95 | 2910 |
| 2026-06-15 | 24.88 | $24.95 | 3500 |
| 2026-06-12 | 24.87 | $24.96 | 6400 |
| 2026-06-11 | 24.87 | $24.95 | 3300 |
| 2026-06-10 | 24.87 | $24.92 | 584 |
| 2026-06-09 | 24.87 | $24.92 | 7700 |
| 2026-06-08 | 24.88 | $24.93 | 11419 |
| 2026-06-05 | 24.88 | $24.98 | 529 |
| 2026-06-04 | 24.87 | $24.98 | 11400 |
| 2026-06-03 | 24.87 | $24.95 | 3131 |
| 2026-06-02 | 24.88 | $24.88 | 8427 |
| 2026-06-01 | 24.88 | $24.92 | 400 |
| 2026-05-29 | 24.87 | $24.81 | 10319 |
| 2026-05-28 | 24.87 | $24.84 | 5925 |
| 2026-05-27 | 24.87 | $24.86 | 1400 |
| 2026-05-26 | 24.86 | $24.82 | 3015 |
| 2026-05-22 | 24.86 | $24.79 | 2531 |
| 2026-05-21 | 24.85 | $24.77 | 4601 |
| 2026-05-20 | 24.85 | $24.75 | 2700 |
| 2026-05-19 | 24.85 | $24.75 | 1735 |
| 2026-05-18 | 24.85 | $24.79 | 9200 |
| 2026-05-15 | 24.84 | $24.77 | 5208 |
| 2026-05-14 | 24.84 | $25.00 | 11200 |
| 2026-05-13 | 24.83 | $25.00 | 2600 |
| 2026-05-12 | 24.81 | $24.98 | 3542 |
| 2026-05-11 | 24.80 | $24.96 | 800 |
| 2026-05-08 | 24.79 | $24.96 | 2500 |
| 2026-05-07 | 24.78 | $24.86 | 6016 |
| 2026-05-06 | 24.77 | $25.02 | 639 |
| 2026-05-05 | 24.75 | $24.97 | 4200 |
| 2026-05-04 | 24.73 | $24.90 | 19800 |
| 2026-05-01 | 24.72 | $24.81 | 4510 |
| 2026-04-30 | 24.71 | $24.80 | 1427 |
| 2026-04-29 | 24.70 | $24.76 | 3901 |
| 2026-04-28 | 24.68 | $24.74 | 1068 |
| 2026-04-27 | 24.67 | $24.75 | 14000 |
| 2026-04-24 | 24.65 | $24.72 | 3944 |
| 2026-04-23 | 24.64 | $24.74 | 3300 |
| 2026-04-22 | 24.63 | $24.71 | 2100 |
| 2026-04-21 | 24.63 | $24.71 | 1400 |
| 2026-04-20 | 24.61 | $24.70 | 2600 |
| 2026-04-17 | 24.60 | $24.75 | 1900 |
| 2026-04-16 | 24.59 | $24.75 | 2800 |
| 2026-04-15 | 24.57 | $24.67 | 14297 |
| 2026-04-14 | 24.56 | $24.69 | 10826 |
| 2026-04-13 | 24.55 | $24.71 | 800 |
| 2026-04-10 | 24.54 | $24.75 | 4021 |
| 2026-04-09 | 24.52 | $24.68 | 2705 |
| 2026-04-08 | 24.50 | $24.66 | 10800 |
| 2026-04-07 | 24.49 | $24.65 | 2300 |
| 2026-04-06 | 24.48 | $24.62 | 5600 |
| 2026-04-02 | 24.47 | $24.64 | 9500 |
| 2026-04-01 | 24.47 | $24.56 | 8300 |
| 2026-03-31 | 24.48 | $24.30 | 23348 |
| 2026-03-30 | 24.49 | $24.58 | 2700 |
| 2026-03-27 | 24.49 | $24.45 | 3825 |
| 2026-03-26 | 24.50 | $24.47 | 5126 |
| 2026-03-25 | 24.51 | $24.56 | 4549 |
| 2026-03-24 | 24.52 | $24.60 | 9944 |
| 2026-03-23 | 24.53 | $24.48 | 7423 |
| 2026-03-20 | 24.55 | $24.46 | 11180 |
| 2026-03-19 | 24.56 | $24.42 | 13406 |
| 2026-03-18 | 24.58 | $24.45 | 2856 |
| 2026-03-17 | 24.59 | $24.53 | 5600 |
| 2026-03-16 | 24.59 | $24.40 | 14700 |
| 2026-03-13 | 24.61 | $24.46 | 6463 |
| 2026-03-12 | 24.62 | $24.40 | 1347 |
| 2026-03-11 | 24.64 | $24.38 | 12513 |
| 2026-03-10 | 24.66 | $24.38 | 2500 |
| 2026-03-09 | 24.68 | $24.42 | 20500 |
| 2026-03-06 | 24.70 | $24.55 | 27900 |
| 2026-03-05 | 24.70 | $24.64 | 1041 |
| 2026-03-04 | 24.71 | $24.57 | 4424 |
| 2026-03-03 | 24.71 | $24.56 | 2244 |
| 2026-03-02 | 24.71 | $24.65 | 5030 |
| 2026-02-27 | 24.70 | $24.52 | 35912 |
| 2026-02-26 | 24.71 | $24.79 | 1500 |
| 2026-02-25 | 24.70 | $24.77 | 4075 |
| 2026-02-24 | 24.69 | $24.77 | 5200 |
| 2026-02-23 | 24.67 | $24.84 | 5200 |
| 2026-02-20 | 24.66 | $24.76 | 4636 |
| 2026-02-19 | 24.64 | $24.70 | 3204 |
| 2026-02-18 | 24.63 | $24.63 | 3718 |
| 2026-02-17 | 24.61 | $24.68 | 3542 |
| 2026-02-13 | 24.60 | $24.63 | 16100 |
| 2026-02-12 | 24.59 | $24.81 | 7445 |
| 2026-02-11 | 24.57 | $24.77 | 3117 |
| 2026-02-10 | 24.55 | $24.83 | 6200 |
| 2026-02-09 | 24.53 | $24.72 | 7505 |
| 2026-02-06 | 24.51 | $24.73 | 800 |
| 2026-02-05 | 24.49 | $24.72 | 11117 |
| 2026-02-04 | 24.48 | $24.66 | 2800 |
| 2026-02-03 | 24.47 | $24.65 | 4943 |
| 2026-02-02 | 24.45 | $24.55 | 12116 |
| 2026-01-30 | 24.45 | $24.56 | 4829 |
| 2026-01-29 | 24.44 | $24.60 | 3800 |
| 2026-01-28 | 24.43 | $24.56 | 7200 |
| 2026-01-27 | 24.42 | $24.55 | 2600 |
| 2026-01-26 | 24.41 | $24.52 | 9300 |
| 2026-01-23 | 24.40 | $24.57 | 9500 |
| 2026-01-22 | 24.38 | $24.40 | 22006 |
| 2026-01-21 | 24.37 | $24.40 | 10645 |
| 2026-01-20 | 24.36 | $24.36 | 3709 |
| 2026-01-16 | 24.35 | $24.41 | 2 |
| 2026-01-15 | 24.34 | $24.41 | 4813 |
| 2026-01-14 | 24.33 | $24.38 | 3233 |
| 2026-01-13 | 24.32 | $24.40 | 13100 |
| 2026-01-12 | 24.31 | $24.45 | 8700 |
| 2026-01-09 | 24.30 | $24.39 | 3334 |
| 2026-01-08 | 24.29 | $24.30 | 2300 |
| 2026-01-07 | 24.29 | $24.44 | 6538 |
| 2026-01-06 | 24.27 | $24.49 | 4905 |
| 2026-01-05 | 24.26 | $24.32 | 10000 |
| 2026-01-02 | 24.25 | $24.44 | 1500 |
| 2025-12-31 | 24.23 | $24.49 | 900 |
| 2025-12-30 | 24.20 | $24.30 | 2300 |
| 2025-12-29 | 24.19 | $24.34 | 1900 |
| 2025-12-26 | 24.18 | $24.33 | 1210 |
| 2025-12-24 | 24.16 | $24.30 | 2805 |
| 2025-12-23 | 24.15 | $24.21 | 1214 |
| 2025-12-22 | 24.14 | $24.22 | 3200 |
| 2025-12-19 | 24.13 | $24.17 | 5500 |
| 2025-12-18 | 24.12 | $24.22 | 1500 |
| 2025-12-17 | 24.11 | $24.17 | 3200 |
| 2025-12-16 | 24.10 | $24.20 | 3825 |
| 2025-12-15 | 24.08 | $24.23 | 7336 |
| 2025-12-12 | 24.06 | $24.23 | 6900 |
| 2025-12-11 | 24.06 | $24.14 | 800 |
| 2025-12-10 | 24.06 | $24.24 | 9 |
| 2025-12-09 | 24.06 | $24.24 | 12130 |
| 2025-12-08 | 24.05 | $24.19 | 1747 |
| 2025-12-05 | 24.05 | $24.15 | 7200 |
| 2025-12-04 | 24.05 | $24.10 | 925 |
| 2025-12-03 | 24.05 | $24.05 | 15700 |
| 2025-12-02 | 24.05 | $24.03 | 5408 |
| 2025-12-01 | 24.05 | $24.03 | 5946 |
| 2025-11-28 | 24.05 | $24.09 | 700 |
| 2025-11-26 | 24.05 | $23.98 | 400 |
| 2025-11-25 | 24.05 | $24.15 | 1800 |
| 2025-11-24 | 24.04 | $23.95 | 3242 |
| 2025-11-21 | 24.05 | $24.01 | 5523 |
| 2025-11-20 | 24.06 | $23.97 | 6042 |
| 2025-11-19 | 24.07 | $24.01 | 5000 |
| 2025-11-18 | 24.07 | $24.00 | 7300 |
| 2025-11-17 | 24.08 | $23.84 | 12400 |
| 2025-11-14 | 24.09 | $23.88 | 8200 |
| 2025-11-13 | 24.10 | $24.13 | 300 |
| 2025-11-12 | 24.10 | $24.23 | 3300 |
| 2025-11-11 | 24.09 | $24.12 | 118 |
| 2025-11-10 | 24.10 | $24.12 | 1 |
| 2025-11-07 | 24.10 | $24.12 | 1 |
| 2025-11-06 | 24.09 | $24.12 | 319 |
| 2025-11-05 | 24.09 | $24.12 | 341 |
| 2025-11-04 | 24.09 | $24.10 | 2100 |
| 2025-11-03 | 24.08 | $24.05 | 728 |
| 2025-10-31 | 24.07 | $24.10 | 2300 |
| 2025-10-30 | 24.06 | $23.95 | 9100 |
| 2025-10-29 | 24.05 | $24.00 | 2783 |
| 2025-10-28 | 24.04 | $24.00 | 2800 |
| 2025-10-27 | 24.04 | $24.05 | 3000 |
| 2025-10-24 | 24.03 | $24.21 | 3618 |
| 2025-10-23 | 24.01 | $24.15 | 1640 |
| 2025-10-22 | 23.99 | $24.15 | 3700 |
| 2025-10-21 | 23.97 | $24.06 | 1200 |
| 2025-10-20 | 23.97 | $24.10 | 1067 |
| 2025-10-17 | 23.95 | $24.10 | 3000 |
| 2025-10-16 | 23.94 | $24.14 | 1600 |
| 2025-10-15 | 23.93 | $24.12 | 7400 |
| 2025-10-14 | 23.92 | $24.15 | 10121 |
| 2025-10-13 | 23.90 | $24.15 | 9800 |
| 2025-10-10 | 23.89 | $24.05 | 4400 |
| 2025-10-09 | 23.87 | $24.08 | 2800 |
| 2025-10-08 | 23.85 | $24.10 | 3100 |
| 2025-10-07 | 23.82 | $23.92 | 1700 |
| 2025-10-06 | 23.80 | $23.82 | 500 |
| 2025-10-03 | 23.79 | $23.85 | 9015 |
| 2025-10-02 | 23.77 | $23.82 | 4300 |
| 2025-10-01 | 23.75 | $23.85 | 8902 |
| 2025-09-30 | 23.72 | $23.86 | 3500 |
| 2025-09-29 | 23.70 | $23.82 | 5000 |
| 2025-09-26 | 23.67 | $23.81 | 2300 |
| 2025-09-25 | 23.65 | $23.82 | 1100 |
| 2025-09-24 | 23.64 | $23.87 | 2818 |
| 2025-09-23 | 23.62 | $23.89 | 16938 |
| 2025-09-22 | 23.61 | $23.82 | 2935 |
| 2025-09-19 | 23.60 | $23.90 | 248 |
| 2025-09-18 | 23.58 | $23.90 | 3496 |
| 2025-09-17 | 23.57 | $23.85 | 1123 |
| 2025-09-16 | 23.56 | $23.85 | 2300 |
| 2025-09-15 | 23.54 | $23.90 | 11224 |
| 2025-09-12 | 23.51 | $23.75 | 11162 |
| 2025-09-11 | 23.51 | $23.60 | 10700 |
| 2025-09-10 | 23.53 | $23.56 | 4023 |
| 2025-09-09 | 23.53 | $23.52 | 3900 |
| 2025-09-08 | 23.54 | $23.50 | 2135 |
| 2025-09-05 | 23.55 | $23.49 | 10300 |
| 2025-09-04 | 23.55 | $23.38 | 3508 |
| 2025-09-03 | 23.57 | $23.37 | 3910 |
| 2025-09-02 | 23.59 | $23.35 | 21010 |
| 2025-08-29 | 23.60 | $23.20 | 50322 |
| 2025-08-28 | 23.63 | $23.57 | 3400 |
| 2025-08-27 | 23.64 | $23.53 | 8700 |
| 2025-08-26 | 23.64 | $23.55 | 5600 |
| 2025-08-25 | 23.63 | $23.60 | 7823 |
| 2025-08-22 | 23.62 | $23.59 | 1013 |
| 2025-08-21 | 23.61 | $23.60 | 1600 |
| 2025-08-20 | 23.60 | $23.63 | 1500 |
| 2025-08-19 | 23.58 | $23.61 | 6600 |
| 2025-08-18 | 23.57 | $23.42 | 9610 |
| 2025-08-15 | 23.56 | $23.42 | 2400 |
| 2025-08-14 | 23.55 | $23.68 | 1725 |
| 2025-08-13 | 23.52 | $24.03 | 2406 |
| 2025-08-12 | 23.48 | $23.50 | 17706 |
| 2025-08-11 | 23.46 | $23.75 | 9900 |
| 2025-08-08 | 23.42 | $23.70 | 1438 |
| 2025-08-07 | 23.39 | $23.60 | 2000 |
| 2025-08-06 | 23.37 | $23.70 | 1700 |
| 2025-08-05 | 23.33 | $23.70 | 6200 |
| 2025-08-04 | 23.30 | $23.70 | 5100 |
| 2025-08-01 | 23.27 | $23.70 | 17115 |
| 2025-07-31 | 23.23 | $23.84 | 33147 |
| 2025-07-30 | 23.19 | $23.43 | 4700 |
| 2025-07-29 | 23.16 | $23.44 | 7016 |
| 2025-07-28 | 23.12 | $23.40 | 6100 |
| 2025-07-25 | 23.10 | $23.40 | 6224 |
| 2025-07-24 | 23.07 | $23.26 | 7304 |
| 2025-07-23 | 23.06 | $23.40 | 11248 |
| 2025-07-22 | 23.04 | $23.25 | 7000 |
| 2025-07-21 | 23.02 | $23.29 | 6015 |
| 2025-07-18 | 23.00 | $23.20 | 943 |
| 2025-07-17 | 22.99 | $23.17 | 9600 |
| 2025-07-16 | 22.97 | $23.12 | 16723 |
| 2025-07-15 | 22.96 | $23.07 | 3732 |
| 2025-07-14 | 22.94 | $23.09 | 3800 |
| 2025-07-11 | 22.92 | $23.10 | 10000 |
| 2025-07-10 | 22.90 | $23.04 | 1800 |
| 2025-07-09 | 22.88 | $23.09 | 3500 |
| 2025-07-08 | 22.86 | $23.07 | 6700 |
| 2025-07-07 | 22.83 | $22.95 | 4438 |
| 2025-07-03 | 22.82 | $23.08 | 2300 |
| 2025-07-02 | 22.79 | $22.94 | 7327 |
| 2025-07-01 | 22.78 | $22.89 | 4800 |
| 2025-06-30 | 22.77 | $22.61 | 49803 |
| 2025-06-27 | 22.77 | $22.97 | 613 |
| 2025-06-26 | 22.76 | $22.87 | 304 |
| 2025-06-25 | 22.75 | $22.94 | 2715 |
| 2025-06-24 | 22.73 | $22.97 | 4300 |
| 2025-06-23 | 22.72 | $23.00 | 12900 |
| 2025-06-20 | 22.70 | $22.88 | 5005 |
| 2025-06-18 | 22.68 | $22.87 | 1700 |
| 2025-06-17 | 22.67 | $22.85 | 3300 |
| 2025-06-16 | 22.65 | $22.85 | 13100 |
| 2025-06-13 | 22.63 | $22.72 | 3900 |
| 2025-06-12 | 22.60 | $22.67 | 800 |
| 2025-06-11 | 22.59 | $22.72 | 1036 |
| 2025-06-10 | 22.57 | $22.56 | 2200 |
| 2025-06-09 | 22.56 | $22.71 | 2000 |
| 2025-06-06 | 22.55 | $22.56 | 1100 |
| 2025-06-05 | 22.54 | $22.65 | 1242 |
| 2025-06-04 | 22.53 | $22.53 | 6400 |
| 2025-06-03 | 22.52 | $22.71 | 1023 |
| 2025-06-02 | 22.51 | $22.72 | 400 |
| 2025-05-30 | 22.50 | $22.70 | 5533 |
| 2025-05-29 | 22.49 | $22.68 | 4028 |
| 2025-05-28 | 22.45 | $22.65 | 400 |
| 2025-05-27 | 22.42 | $22.65 | 4115 |
| 2025-05-23 | 22.39 | $22.69 | 3935 |
| 2025-05-22 | 22.35 | $22.62 | 2100 |
| 2025-05-21 | 22.32 | $22.57 | 11100 |
| 2025-05-20 | 22.29 | $22.50 | 10448 |
| 2025-05-19 | 22.26 | $22.45 | 2447 |
| 2025-05-16 | 22.24 | $22.45 | 7642 |
| 2025-05-15 | 22.21 | $22.29 | 116200 |
| 2025-05-14 | 22.19 | $22.37 | 9630 |
| 2025-05-13 | 22.17 | $22.38 | 9400 |
| 2025-05-12 | 22.11 | $22.40 | 31300 |
| 2025-05-09 | 22.05 | $22.39 | 5800 |
| 2025-05-08 | 21.98 | $22.40 | 22100 |
| 2025-05-07 | 21.94 | $22.41 | 500 |
| 2025-05-06 | 21.88 | $22.41 | 13700 |
| 2025-05-05 | 21.84 | $22.45 | 8200 |
| 2025-05-02 | 21.81 | $22.50 | 14000 |
| 2025-05-01 | 21.80 | $22.45 | 5719 |
| 2025-04-30 | 21.82 | $22.00 | 68300 |
| 2025-04-29 | 21.85 | $22.00 | 17526 |
| 2025-04-28 | 21.86 | $22.00 | 2600 |
| 2025-04-25 | 21.90 | $21.95 | 2325 |
| 2025-04-24 | 21.95 | $22.00 | 6700 |
| 2025-04-23 | 21.99 | $22.00 | 3717 |
| 2025-04-22 | 22.04 | $21.95 | 3400 |
| 2025-04-21 | 22.09 | $21.90 | 2938 |
| 2025-04-17 | 22.15 | $21.99 | 3300 |
| 2025-04-16 | 22.20 | $21.88 | 4431 |
| 2025-04-15 | 22.25 | $21.91 | 10322 |
| 2025-04-14 | 22.31 | $21.30 | 6400 |
| 2025-04-11 | 22.39 | $21.11 | 2900 |
| 2025-04-10 | 22.48 | $21.00 | 11600 |
| 2025-04-09 | 22.57 | $21.57 | 3010 |
| 2025-04-08 | 22.62 | $21.30 | 12100 |
| 2025-04-07 | 22.68 | $21.62 | 18100 |
| 2025-04-04 | 22.74 | $21.76 | 4741 |
| 2025-04-03 | 22.79 | $22.27 | 6901 |
| 2025-04-02 | 22.83 | $22.82 | 6504 |
| 2025-04-01 | 22.84 | $22.65 | 11517 |
| 2025-03-31 | 22.85 | $22.20 | 60700 |
| 2025-03-28 | 22.90 | $22.84 | — |
| 2025-03-27 | 22.91 | $22.84 | 2300 |
| 2025-03-26 | 22.93 | $22.92 | 7722 |
| 2025-03-25 | 22.94 | $22.96 | 2841 |
| 2025-03-24 | 22.94 | $23.00 | 5000 |
| 2025-03-21 | 22.94 | $23.00 | 1600 |
| 2025-03-20 | 22.94 | $22.99 | 400 |
| 2025-03-19 | 22.94 | $22.99 | 7200 |
| 2025-03-18 | 22.94 | $22.96 | 8300 |
| 2025-03-17 | 22.95 | $22.97 | 1300 |
| 2025-03-14 | 22.96 | $22.87 | 321 |
| 2025-03-13 | 22.98 | $22.82 | 3938 |
| 2025-03-12 | 23.00 | $22.60 | 201565 |
| 2025-03-11 | 23.03 | $22.60 | 400 |
| 2025-03-10 | 23.07 | $22.73 | 6700 |
| 2025-03-07 | 23.09 | $22.85 | 2500 |
| 2025-03-06 | 23.11 | $22.90 | 2233 |
| 2025-03-05 | 23.12 | $23.05 | 1006 |
| 2025-03-04 | 23.12 | $22.99 | 2700 |
| 2025-03-03 | 23.12 | $23.10 | 2600 |
| 2025-02-28 | 23.11 | $23.15 | 11500 |
| 2025-02-27 | 23.11 | $23.08 | 5443 |
| 2025-02-26 | 23.11 | $23.10 | 2400 |
| 2025-02-25 | 23.12 | $23.05 | 1500 |
| 2025-02-24 | 23.12 | $23.00 | 1400 |
| 2025-02-21 | 23.14 | $22.99 | 4100 |
| 2025-02-20 | 23.15 | $23.07 | 3606 |
| 2025-02-19 | 23.14 | $23.00 | 5400 |
| 2025-02-18 | 23.16 | $23.12 | 1316 |
| 2025-02-14 | 23.15 | $23.22 | 15600 |
| 2025-02-13 | 23.13 | $23.18 | 3300 |
| 2025-02-12 | 23.11 | $23.19 | 3200 |
| 2025-02-11 | 23.06 | $23.26 | 2500 |
| 2025-02-10 | 23.01 | $23.28 | 4323 |
| 2025-02-07 | 22.97 | $23.16 | 3410 |
| 2025-02-06 | 22.92 | $23.25 | 6518 |
| 2025-02-05 | 22.89 | $23.11 | 1200 |
| 2025-02-04 | 22.86 | $23.16 | 10643 |
| 2025-02-03 | 22.84 | $22.90 | 1823 |
| 2025-01-31 | 22.82 | $22.92 | 21800 |
| 2025-01-30 | 22.82 | $23.23 | 3000 |
| 2025-01-29 | 22.78 | $23.10 | 5648 |
| 2025-01-28 | 22.73 | $23.11 | 3500 |
| 2025-01-27 | 22.69 | $23.19 | 1107 |
| 2025-01-24 | 22.65 | $23.42 | 248 |
| 2025-01-23 | 22.59 | $23.08 | 1300 |
| 2025-01-22 | 22.55 | $22.96 | 4300 |
| 2025-01-21 | 22.51 | $23.29 | 5340 |
| 2025-01-17 | 22.46 | $22.97 | 148 |
| 2025-01-16 | 22.41 | $22.80 | 4648 |
| 2025-01-15 | 22.38 | $22.77 | 1530 |
| 2025-01-14 | 22.36 | $22.25 | 1533 |
| 2025-01-13 | 22.36 | $22.19 | 22000 |
| 2025-01-10 | 22.37 | $22.50 | 1508 |
| 2025-01-08 | 22.36 | $22.25 | 8300 |
| 2025-01-07 | 22.37 | $22.54 | 4934 |
| 2025-01-06 | 22.35 | $22.65 | 3700 |
| 2025-01-03 | 22.34 | $22.61 | 5500 |
| 2025-01-02 | 22.32 | $22.50 | 12131 |
| 2024-12-31 | 22.31 | $22.97 | 16600 |
| 2024-12-30 | 22.27 | $22.37 | 7303 |
| 2024-12-27 | 22.26 | $22.23 | 8000 |
| 2024-12-26 | 22.26 | $22.30 | 6905 |
| 2024-12-24 | 22.24 | $22.26 | 101082 |
| 2024-12-23 | 22.24 | $22.26 | 50841 |
| 2024-12-20 | 22.21 | $22.26 | 1100 |
| 2024-12-19 | 22.19 | $22.22 | 25720 |
| 2024-12-18 | 22.16 | $22.22 | 21037 |
| 2024-12-17 | 22.13 | $22.09 | 25700 |
| 2024-12-16 | 22.10 | $22.21 | 2700 |
| 2024-12-13 | 22.05 | $22.23 | 11449 |
| 2024-12-12 | 22.04 | $22.39 | 1230 |
| 2024-12-11 | 22.02 | $22.39 | 2900 |
| 2024-12-10 | 21.99 | $22.29 | 8500 |
| 2024-12-09 | 21.97 | $22.35 | 8800 |
| 2024-12-06 | 21.95 | $22.29 | 2100 |
| 2024-12-05 | 21.93 | $22.30 | 6416 |
| 2024-12-04 | 21.90 | $22.22 | 17335 |
| 2024-12-03 | 21.85 | $22.25 | 7922 |
| 2024-12-02 | 21.79 | $22.20 | 6800 |
| 2024-11-29 | 21.73 | $22.20 | 4600 |
| 2024-11-27 | 21.66 | $22.20 | 2546 |
| 2024-11-26 | 21.61 | $22.01 | 3800 |
| 2024-11-25 | 21.57 | $22.16 | 4622 |
| 2024-11-22 | 21.52 | $21.79 | 300 |
| 2024-11-21 | 21.48 | $21.79 | 4244 |
| 2024-11-20 | 21.45 | $21.65 | 10000 |
| 2024-11-19 | 21.42 | $21.60 | 2500 |
| 2024-11-18 | 21.42 | $21.55 | 1949 |
| 2024-11-15 | 21.40 | $21.18 | 7600 |
| 2024-11-14 | 21.44 | $22.00 | 10020 |
| 2024-11-13 | 21.43 | $21.90 | 2000 |
| 2024-11-12 | 21.43 | $21.90 | 3902 |
| 2024-11-11 | 21.41 | $21.87 | 4000 |
| 2024-11-08 | 21.38 | $21.95 | 7100 |
| 2024-11-07 | 21.35 | $21.94 | 4100 |
| 2024-11-06 | 21.32 | $21.68 | 4444 |
| 2024-11-05 | 21.31 | $21.15 | 1507 |
| 2024-11-04 | 21.32 | $21.15 | 2240 |
| 2024-11-01 | 21.32 | $21.02 | 3900 |
| 2024-10-31 | 21.34 | $20.79 | 36300 |
| 2024-10-30 | 21.37 | $21.16 | 210 |
| 2024-10-29 | 21.37 | $21.15 | 3000 |
| 2024-10-28 | 21.37 | $21.15 | 1300 |
| 2024-10-25 | 21.36 | $21.06 | 1000 |
| 2024-10-24 | 21.36 | $21.08 | 2100 |
| 2024-10-23 | 21.36 | $21.15 | 1445 |
| 2024-10-22 | 21.37 | $21.50 | 2500 |
| 2024-10-21 | 21.38 | $21.28 | 4648 |
| 2024-10-18 | 21.36 | $21.90 | 1300 |
| 2024-10-17 | 21.31 | $21.75 | 4115 |
| 2024-10-16 | 21.28 | $22.05 | 4500 |
| 2024-10-15 | 21.22 | $21.50 | 5100 |
| 2024-10-14 | 21.19 | $21.19 | 2500 |
| 2024-10-11 | 21.17 | $21.43 | 1000 |
| 2024-10-10 | 21.14 | $21.30 | 1224 |
| 2024-10-09 | 21.12 | $21.35 | 2042 |
| 2024-10-08 | 21.09 | $21.35 | 4100 |
| 2024-10-07 | 21.05 | $21.25 | 4704 |
| 2024-10-04 | 21.02 | $21.40 | 2418 |
| 2024-10-03 | 20.97 | $21.35 | 1930 |
| 2024-10-02 | 20.93 | $21.12 | 1120 |
| 2024-10-01 | 20.90 | $21.16 | 2600 |
| 2024-09-30 | 20.86 | $20.95 | 11123 |
| 2024-09-27 | 20.84 | $21.15 | 2313 |
| 2024-09-26 | 20.80 | $21.10 | 8525 |
| 2024-09-25 | 20.76 | $21.41 | 8200 |
| 2024-09-24 | 20.70 | $21.55 | 10123 |
| 2024-09-23 | 20.64 | $20.93 | 5001 |
| 2024-09-20 | 20.61 | $20.98 | 2610 |
| 2024-09-19 | 20.57 | $20.99 | 23200 |
| 2024-09-18 | 20.53 | $21.00 | 6100 |
| 2024-09-17 | 20.50 | $20.84 | 4226 |
| 2024-09-16 | 20.47 | $20.88 | 3936 |
| 2024-09-13 | 20.44 | $20.79 | 1100 |
| 2024-09-12 | 20.41 | $20.83 | 3843 |
| 2024-09-11 | 20.42 | $20.69 | 1729 |
| 2024-09-10 | 20.42 | $20.62 | 1800 |
| 2024-09-09 | 20.40 | $20.56 | 3406 |
| 2024-09-06 | 20.40 | $20.48 | 5000 |
| 2024-09-05 | 20.39 | $20.48 | 5200 |
| 2024-09-04 | 20.38 | $20.58 | 2825 |
| 2024-09-03 | 20.38 | $20.47 | 1941 |
| 2024-08-30 | 20.39 | $20.40 | 10722 |
| 2024-08-29 | 20.40 | $20.32 | 2000 |
| 2024-08-28 | 20.42 | $20.35 | 3000 |
| 2024-08-27 | 20.42 | $20.30 | 1600 |
| 2024-08-26 | 20.44 | $20.30 | 5719 |
| 2024-08-23 | 20.45 | $20.34 | 3208 |
| 2024-08-22 | 20.46 | $20.20 | 8800 |
| 2024-08-21 | 20.48 | $20.23 | 15900 |
| 2024-08-20 | 20.49 | $20.35 | 800 |
| 2024-08-19 | 20.51 | $20.30 | 5500 |
| 2024-08-16 | 20.54 | $20.25 | 3100 |
| 2024-08-15 | 20.56 | $20.23 | 18400 |
| 2024-08-14 | 20.58 | $20.99 | 10524 |
| 2024-08-13 | 20.57 | $20.58 | 2205 |
| 2024-08-12 | 20.57 | $20.30 | 5209 |
| 2024-08-09 | 20.58 | $20.45 | 7900 |
| 2024-08-08 | 20.59 | $20.43 | 4714 |
| 2024-08-07 | 20.61 | $20.31 | 2500 |
| 2024-08-06 | 20.61 | $20.58 | 2600 |
| 2024-08-05 | 20.59 | $20.52 | 2400 |
| 2024-08-02 | 20.58 | $20.62 | 8400 |
| 2024-08-01 | 20.56 | $20.67 | 6107 |
| 2024-07-31 | 20.55 | $20.51 | 13300 |
| 2024-07-30 | 20.53 | $20.59 | 924 |
| 2024-07-29 | 20.52 | $20.45 | 10500 |
| 2024-07-26 | 20.50 | $20.67 | 233 |
| 2024-07-25 | 20.48 | $20.57 | 5400 |
| 2024-07-24 | 20.46 | $20.50 | 3640 |
| 2024-07-23 | 20.45 | $20.74 | 2103 |
| 2024-07-22 | 20.42 | $20.75 | 5240 |
| 2024-07-19 | 20.39 | $20.65 | 1730 |
| 2024-07-18 | 20.36 | $20.68 | 800 |
| 2024-07-17 | 20.32 | $20.75 | 2900 |
| 2024-07-16 | 20.28 | $20.74 | 2044 |
| 2024-07-15 | 20.25 | $20.40 | 3802 |
| 2024-07-12 | 20.24 | $20.74 | 1132 |
| 2024-07-11 | 20.22 | $20.67 | 3800 |
| 2024-07-10 | 20.18 | $20.36 | 640 |
| 2024-07-09 | 20.17 | $20.28 | 1304 |
| 2024-07-08 | 20.17 | $20.30 | 800 |
| 2024-07-05 | 20.18 | $20.25 | 1741 |
| 2024-07-03 | 20.18 | $20.36 | 3000 |
| 2024-07-02 | 20.18 | $20.20 | 4300 |
| 2024-07-01 | 20.19 | $20.30 | 2300 |
| 2024-06-28 | 20.19 | $20.16 | 4900 |
| 2024-06-27 | 20.19 | $20.10 | 500 |
| 2024-06-26 | 20.18 | $20.30 | 600 |
| 2024-06-25 | 20.17 | $20.23 | 7019 |
| 2024-06-24 | 20.15 | $20.20 | 300 |
| 2024-06-21 | 20.14 | $20.20 | 443 |
| 2024-06-20 | 20.15 | $19.91 | 1100 |
| 2024-06-18 | 20.17 | $20.00 | 1231 |
| 2024-06-17 | 20.19 | $19.97 | 429 |
| 2024-06-14 | 20.22 | $20.10 | 2800 |
| 2024-06-13 | 20.22 | $20.20 | 1716 |
| 2024-06-12 | 20.21 | $20.26 | 2413 |
| 2024-06-11 | 20.20 | $19.94 | 1714 |
| 2024-06-10 | 20.21 | $20.12 | 2800 |
| 2024-06-07 | 20.22 | $20.35 | 200 |
| 2024-06-06 | 20.23 | $20.40 | 1031 |
| 2024-06-05 | 20.22 | $20.31 | 732 |
| 2024-06-04 | 20.23 | $20.38 | 3141 |
| 2024-06-03 | 20.24 | $20.43 | 4600 |
| 2024-05-31 | 20.24 | $20.25 | 10000 |
| 2024-05-30 | 20.22 | $20.11 | 900 |
| 2024-05-29 | 20.20 | $19.95 | 7231 |
| 2024-05-28 | 20.21 | $20.07 | 6000 |
| 2024-05-24 | 20.19 | $19.82 | 2800 |
| 2024-05-23 | 20.19 | $20.10 | 4800 |
| 2024-05-22 | 20.17 | $20.34 | 1517 |
| 2024-05-21 | 20.16 | $20.36 | 1300 |
| 2024-05-20 | 20.13 | $20.36 | 1200 |
| 2024-05-17 | 20.11 | $20.45 | 4200 |
| 2024-05-16 | 20.08 | $20.26 | 2226 |
| 2024-05-15 | 20.05 | $20.00 | 2900 |
| 2024-05-14 | 20.04 | $20.00 | 5032 |
| 2024-05-13 | 20.03 | $20.14 | 4524 |
| 2024-05-10 | 20.00 | $20.30 | 3107 |
| 2024-05-09 | 19.96 | $20.51 | 1006 |
| 2024-05-08 | 19.92 | $20.31 | 2500 |
| 2024-05-07 | 19.86 | $20.50 | 13160 |
| 2024-05-06 | 19.83 | $20.50 | 3313 |
| 2024-05-03 | 19.81 | $20.43 | 1512 |
| 2024-05-02 | 19.78 | $19.81 | 700 |
| 2024-05-01 | 19.76 | $19.87 | 6200 |
| 2024-04-30 | 19.78 | $19.99 | 5600 |
| 2024-04-29 | 19.79 | $19.76 | 600 |
| 2024-04-26 | 19.79 | $19.76 | 626 |
| 2024-04-25 | 19.81 | $19.75 | 7928 |
| 2024-04-24 | 19.79 | $20.16 | 3732 |
| 2024-04-23 | 19.75 | $19.80 | 400 |
| 2024-04-22 | 19.75 | $19.80 | 5700 |
| 2024-04-19 | 19.74 | $19.85 | 1602 |
| 2024-04-18 | 19.73 | $19.68 | 5146 |
| 2024-04-17 | 19.74 | $19.79 | 1000 |
| 2024-04-16 | 19.72 | $19.79 | 5800 |
| 2024-04-15 | 19.69 | $19.61 | 13313 |
| 2024-04-12 | 19.66 | $19.60 | 5048 |
| 2024-04-11 | 19.66 | $19.56 | 10521 |
| 2024-04-10 | 19.66 | $19.25 | 14716 |
| 2024-04-09 | 19.68 | $19.83 | 9000 |
| 2024-04-08 | 19.66 | $20.14 | 2400 |
| 2024-04-05 | 19.61 | $19.75 | 2300 |
| 2024-04-04 | 19.57 | $19.52 | 9214 |
| 2024-04-03 | 19.55 | $20.25 | 3800 |
| 2024-04-02 | 19.48 | $20.05 | 13047 |
| 2024-04-01 | 19.42 | $19.93 | 2720 |
| 2024-03-28 | 19.36 | $20.00 | 4406 |
| 2024-03-27 | 19.32 | $19.41 | 300 |
| 2024-03-26 | 19.30 | $19.41 | 1500 |
| 2024-03-25 | 19.28 | $19.75 | 3601 |
| 2024-03-22 | 19.26 | $19.65 | 1900 |
| 2024-03-21 | 19.26 | $19.57 | 5700 |
| 2024-03-20 | 19.24 | $19.97 | 5100 |
| 2024-03-19 | 19.19 | $19.37 | 8300 |
| 2024-03-18 | 19.18 | $19.09 | 3042 |
| 2024-03-15 | 19.19 | $19.17 | 10328 |
| 2024-03-14 | 19.20 | $19.43 | 2800 |
| 2024-03-13 | 19.22 | $19.72 | 1413 |
| 2024-03-12 | 19.19 | $19.55 | 3242 |
| 2024-03-11 | 19.18 | $19.37 | 2000 |
| 2024-03-08 | 19.17 | $19.17 | 12706 |
| 2024-03-07 | 19.17 | $19.09 | 3200 |
| 2024-03-06 | 19.18 | $19.02 | 12133 |
| 2024-03-05 | 19.20 | $18.86 | 12500 |
| 2024-03-04 | 19.22 | $18.81 | 17818 |
| 2024-03-01 | 19.24 | $18.80 | 20809 |
| 2024-02-29 | 19.25 | $19.10 | 27017 |
| 2024-02-28 | 19.24 | $19.01 | 43700 |
| 2024-02-27 | 19.27 | $19.01 | 5300 |
| 2024-02-26 | 19.31 | $19.50 | 2800 |
| 2024-02-23 | 19.32 | $19.57 | 4600 |
| 2024-02-22 | 19.34 | $19.16 | 1000 |
| 2024-02-21 | 19.38 | $19.01 | 3514 |
| 2024-02-20 | 19.42 | $19.10 | 2445 |
| 2024-02-16 | 19.44 | $19.40 | 1202 |
| 2024-02-15 | 19.43 | $19.24 | 4400 |
| 2024-02-14 | 19.42 | $19.90 | 14501 |
| 2024-02-13 | 19.38 | $19.10 | 5600 |
| 2024-02-12 | 19.39 | $19.39 | 3400 |
| 2024-02-09 | 19.38 | $19.17 | 27900 |
| 2024-02-08 | 19.39 | $19.10 | 7600 |
| 2024-02-07 | 19.38 | $19.40 | 6003 |
| 2024-02-06 | 19.36 | $19.37 | 4748 |
| 2024-02-05 | 19.33 | $19.29 | 3500 |
| 2024-02-02 | 19.31 | $19.13 | 12700 |
| 2024-02-01 | 19.31 | $19.04 | 62200 |
| 2024-01-31 | 19.29 | $18.82 | 71727 |
| 2024-01-30 | 19.28 | $19.71 | 5600 |
| 2024-01-29 | 19.22 | $19.85 | 4439 |
| 2024-01-26 | 19.15 | $19.74 | 3400 |
| 2024-01-25 | 19.10 | $19.82 | 9125 |
| 2024-01-24 | 19.04 | $19.93 | 18919 |
| 2024-01-23 | 18.96 | $19.90 | 10600 |
| 2024-01-22 | 18.86 | $19.44 | 5900 |
| 2024-01-19 | 18.81 | $19.25 | 900 |
| 2024-01-18 | 18.79 | $19.04 | 2916 |
| 2024-01-17 | 18.78 | $19.15 | 6946 |
| 2024-01-16 | 18.76 | $19.25 | 26009 |
| 2024-01-12 | 18.76 | $19.20 | 246 |
| 2024-01-11 | 18.74 | $19.29 | 8800 |
| 2024-01-10 | 18.72 | $19.00 | 19517 |
| 2024-01-09 | 18.69 | $18.89 | 7400 |
| 2024-01-08 | 18.71 | $18.80 | 6300 |
| 2024-01-05 | 18.74 | $18.90 | 2742 |
| 2024-01-04 | 18.75 | $19.10 | 235 |
| 2024-01-03 | 18.73 | $18.81 | 1831 |
| 2024-01-02 | 18.72 | $18.56 | 12649 |
| 2023-12-29 | 18.73 | $18.50 | 12500 |
| 2023-12-28 | 18.72 | $18.49 | 1700 |
| 2023-12-27 | 18.67 | $18.72 | 2406 |
| 2023-12-26 | 18.62 | $18.49 | 3606 |
| 2023-12-22 | 18.58 | $18.33 | 10319 |
| 2023-12-21 | 18.54 | $18.00 | 26612 |
| 2023-12-20 | 18.53 | $18.50 | 6649 |
| 2023-12-19 | 18.48 | $18.75 | 10943 |
| 2023-12-18 | 18.41 | $18.93 | 6347 |
| 2023-12-15 | 18.35 | $18.70 | 18340 |
| 2023-12-14 | 18.29 | $19.31 | 5744 |
| 2023-12-13 | 18.20 | $18.75 | 8512 |
| 2023-12-12 | 18.16 | $18.77 | 2030 |
| 2023-12-11 | 18.11 | $18.49 | 13400 |
| 2023-12-08 | 18.07 | $19.34 | 4200 |
| 2023-12-07 | 17.99 | $19.41 | 6200 |
| 2023-12-06 | 17.91 | $19.00 | 5626 |
| 2023-12-05 | 17.85 | $18.76 | 6300 |
| 2023-12-04 | 17.81 | $18.65 | 4602 |
| 2023-12-01 | 17.78 | $18.70 | 10749 |
| 2023-11-30 | 17.73 | $18.34 | 34900 |
| 2023-11-29 | 17.64 | $17.50 | 11200 |
| 2023-11-28 | 17.59 | $17.76 | 2500 |
| 2023-11-27 | 17.50 | $17.70 | 3400 |
| 2023-11-24 | 17.42 | $17.52 | 304 |
| 2023-11-22 | 17.39 | $17.75 | 1903 |
| 2023-11-21 | 17.33 | $17.41 | 2930 |
| 2023-11-20 | 17.27 | $17.44 | 5300 |
| 2023-11-17 | 17.22 | $17.76 | 10100 |
| 2023-11-16 | 17.16 | $17.35 | 4432 |
| 2023-11-15 | 17.12 | $17.55 | 7341 |
| 2023-11-14 | 17.08 | $17.98 | 8200 |
| 2023-11-13 | 17.01 | $17.79 | 946 |
| 2023-11-10 | 16.97 | $17.67 | 500 |
| 2023-11-09 | 16.91 | $17.84 | 932 |
| 2023-11-08 | 16.85 | $17.73 | 1040 |
| 2023-11-07 | 16.80 | $17.87 | 250 |
| 2023-11-06 | 16.75 | $17.87 | 9000 |
| 2023-11-03 | 16.66 | $18.03 | 7101 |
| 2023-11-02 | 16.57 | $17.72 | 3436 |
| 2023-11-01 | 16.50 | $16.50 | 4200 |
| 2023-10-31 | 16.49 | $16.49 | 4500 |
| 2023-10-30 | 16.48 | $15.97 | 9700 |
| 2023-10-27 | 16.51 | $16.21 | 5900 |
| 2023-10-26 | 16.55 | $16.83 | 3227 |
| 2023-10-25 | 16.57 | $16.54 | 3503 |
| 2023-10-24 | 16.61 | $16.29 | 7616 |
| 2023-10-23 | 16.65 | $16.39 | 6416 |
| 2023-10-20 | 16.69 | $16.56 | 1534 |
| 2023-10-19 | 16.72 | $16.55 | 2628 |
| 2023-10-18 | 16.76 | $16.70 | 6600 |
| 2023-10-17 | 16.79 | $16.70 | 3200 |
| 2023-10-16 | 16.85 | $16.92 | 1700 |
| 2023-10-13 | 16.87 | $16.51 | 2500 |
| 2023-10-12 | 16.91 | $16.55 | 7117 |
| 2023-10-11 | 16.96 | $16.80 | 3935 |
| 2023-10-10 | 16.99 | $16.85 | 8848 |
| 2023-10-09 | 17.02 | $16.11 | 3000 |
| 2023-10-06 | 17.08 | $16.24 | 4133 |
| 2023-10-05 | 17.14 | $16.31 | 4442 |
| 2023-10-04 | 17.20 | $16.35 | 4301 |
| 2023-10-03 | 17.26 | $16.31 | 13525 |
| 2023-10-02 | 17.34 | $16.38 | 17844 |
| 2023-09-29 | 17.42 | $17.02 | 35043 |
| 2023-09-28 | 17.48 | $17.30 | 8200 |
| 2023-09-27 | 17.49 | $17.33 | 3421 |
| 2023-09-26 | 17.49 | $17.06 | 4513 |
| 2023-09-25 | 17.50 | $17.16 | 1534 |
| 2023-09-22 | 17.50 | $17.15 | 2018 |
| 2023-09-21 | 17.50 | $17.39 | 3624 |
| 2023-09-20 | 17.49 | $17.36 | 5603 |
| 2023-09-19 | 17.47 | $17.87 | 6700 |
| 2023-09-18 | 17.44 | $17.42 | 1400 |
| 2023-09-15 | 17.42 | $17.30 | 5100 |
| 2023-09-14 | 17.40 | $17.49 | 635 |
| 2023-09-13 | 17.37 | $17.35 | 1200 |
| 2023-09-12 | 17.35 | $17.40 | 1200 |
| 2023-09-11 | 17.33 | $17.40 | 10508 |
| 2023-09-08 | 17.33 | $17.50 | 225 |
| 2023-09-07 | 17.32 | $17.50 | 1148 |
| 2023-09-06 | 17.31 | $17.52 | 2137 |
| 2023-09-05 | 17.28 | $17.90 | 212 |
| 2023-09-01 | 17.25 | $17.90 | 25510 |
| 2023-08-31 | 17.21 | $18.35 | 108313 |
| 2023-08-30 | 17.14 | $17.49 | 2011 |
| 2023-08-29 | 17.10 | $17.25 | 7900 |
| 2023-08-28 | 17.09 | $17.23 | 2900 |
| 2023-08-25 | 17.08 | $17.24 | 847 |
| 2023-08-24 | 17.08 | $17.14 | 12003 |
| 2023-08-23 | 17.09 | $17.15 | 500 |
| 2023-08-22 | 17.04 | $17.09 | 2624 |
| 2023-08-21 | 16.99 | $17.18 | 2443 |
| 2023-08-18 | 16.93 | $17.04 | 2335 |
| 2023-08-17 | 16.89 | $16.90 | 9319 |
| 2023-08-16 | 16.85 | $16.91 | 5141 |
| 2023-08-15 | 16.82 | $16.96 | 1200 |
| 2023-08-14 | 16.78 | $16.95 | 716 |
| 2023-08-11 | 16.73 | $17.40 | 5300 |
| 2023-08-10 | 16.66 | $17.25 | 8200 |
| 2023-08-09 | 16.60 | $17.25 | 1500 |
| 2023-08-08 | 16.55 | $17.10 | 7300 |
| 2023-08-07 | 16.49 | $17.15 | 3101 |
| 2023-08-04 | 16.43 | $17.25 | 2007 |
| 2023-08-03 | 16.36 | $16.85 | 2846 |
| 2023-08-02 | 16.32 | $16.80 | 3000 |
| 2023-08-01 | 16.29 | $17.00 | 5701 |
| 2023-07-31 | 16.27 | $17.00 | 5400 |
| 2023-07-28 | 16.28 | $17.15 | 6146 |
| 2023-07-27 | 16.23 | $17.44 | 31800 |
| 2023-07-26 | 16.17 | $16.22 | 24002 |
| 2023-07-25 | 16.16 | $16.05 | 9000 |
| 2023-07-24 | 16.16 | $16.00 | 9800 |
| 2023-07-21 | 16.17 | $16.20 | 1000 |
| 2023-07-20 | 16.17 | $16.10 | 8021 |
| 2023-07-19 | 16.19 | $16.20 | 10349 |
| 2023-07-18 | 16.21 | $16.20 | 3942 |
| 2023-07-17 | 16.23 | $15.90 | 8000 |
| 2023-07-14 | 16.26 | $16.05 | 22400 |
| 2023-07-13 | 16.28 | $16.15 | 26810 |
| 2023-07-12 | 16.31 | $16.17 | 5805 |
| 2023-07-11 | 16.32 | $15.96 | 7418 |
| 2023-07-10 | 16.34 | $15.88 | 12600 |
| 2023-07-07 | 16.39 | $15.95 | 24700 |
| 2023-07-06 | 16.43 | $15.93 | 11400 |
| 2023-07-05 | 16.44 | $16.33 | 14808 |
| 2023-07-03 | 16.43 | $16.50 | 10200 |
| 2023-06-30 | 16.41 | $17.24 | 39100 |
| 2023-06-29 | 16.29 | $16.03 | 27900 |
| 2023-06-28 | 16.23 | $16.30 | 6000 |
| 2023-06-27 | 16.17 | $16.00 | 13419 |
| 2023-06-26 | 16.14 | $16.10 | 5841 |
| 2023-06-23 | 16.10 | $16.22 | 2900 |
| 2023-06-22 | 16.07 | $16.10 | 8800 |
| 2023-06-21 | 16.05 | $16.65 | 11500 |
| 2023-06-20 | 16.00 | $16.55 | 10700 |
| 2023-06-16 | 15.93 | $16.50 | 2900 |
| 2023-06-15 | 15.86 | $16.56 | 6300 |
| 2023-06-14 | 15.80 | $16.50 | 2322 |
| 2023-06-13 | 15.69 | $16.68 | 12706 |
| 2023-06-12 | 15.58 | $16.32 | 3942 |
| 2023-06-09 | 15.47 | $16.55 | 1002 |
| 2023-06-08 | 15.39 | $16.75 | 7200 |
| 2023-06-07 | 15.30 | $16.84 | 7600 |
| 2023-06-06 | 15.21 | $16.15 | 6300 |
| 2023-06-05 | 15.15 | $16.06 | 10500 |
| 2023-06-02 | 15.10 | $16.00 | 6100 |
| 2023-06-01 | 15.03 | $15.00 | 2615 |
| 2023-05-31 | 15.05 | $14.76 | 7800 |
| 2023-05-30 | 15.09 | $15.19 | 4029 |
| 2023-05-26 | 15.12 | $15.29 | 7132 |
| 2023-05-25 | 15.17 | $15.42 | 3600 |
| 2023-05-24 | 15.20 | $15.50 | 7603 |
| 2023-05-23 | 15.22 | $15.75 | 27642 |
| 2023-05-22 | 15.23 | $15.70 | 8918 |
| 2023-05-19 | 15.24 | $15.10 | 1500 |
| 2023-05-18 | 15.28 | $15.01 | 4900 |
| 2023-05-17 | 15.32 | $15.45 | 5736 |
| 2023-05-16 | 15.35 | $14.29 | 5700 |
| 2023-05-15 | 15.44 | $14.50 | 1600 |
| 2023-05-12 | 15.52 | $14.17 | 18900 |
| 2023-05-11 | 15.60 | $14.80 | 4400 |
| 2023-05-10 | 15.66 | $15.00 | 2929 |
| 2023-05-09 | 15.70 | $15.00 | 5027 |
| 2023-05-08 | 15.75 | $15.03 | 4000 |
| 2023-05-05 | 15.80 | $15.10 | 8300 |
| 2023-05-04 | 15.85 | $14.47 | 39400 |
| 2023-05-03 | 15.94 | $15.54 | 17040 |
| 2023-05-02 | 15.97 | $15.56 | 52400 |
| 2023-05-01 | 16.02 | $15.80 | 16721 |
| 2023-04-28 | 16.03 | $16.25 | 31818 |
| 2023-04-27 | 15.99 | $16.07 | 16319 |
| 2023-04-26 | 15.97 | $15.80 | 4400 |
| 2023-04-25 | 15.95 | $15.90 | 18315 |
| 2023-04-24 | 15.93 | $16.02 | 600 |
| 2023-04-21 | 15.89 | $15.81 | 2033 |
| 2023-04-20 | 15.85 | $15.77 | 10439 |
| 2023-04-19 | 15.83 | $16.18 | 11835 |
| 2023-04-18 | 15.79 | $16.00 | 12100 |
| 2023-04-17 | 15.74 | $16.13 | 3015 |
| 2023-04-14 | 15.67 | $15.75 | 5700 |
| 2023-04-13 | 15.67 | $16.04 | 2400 |
| 2023-04-12 | 15.63 | $15.75 | 8800 |
| 2023-04-11 | 15.65 | $16.05 | 6426 |
| 2023-04-10 | 15.61 | $16.06 | 5710 |
| 2023-04-06 | 15.84 | $16.02 | 13725 |
| 2023-04-05 | 16.07 | $16.23 | 14933 |
| 2023-04-04 | 16.34 | $16.16 | 19200 |
| 2023-04-03 | 16.60 | $16.51 | 7400 |
| 2023-03-31 | 16.85 | $16.04 | 31100 |
| 2023-03-30 | 17.12 | $15.55 | 61300 |
| 2023-03-29 | 17.39 | $15.65 | 112422 |
| 2023-03-28 | 17.68 | $15.33 | 73247 |
| 2023-03-27 | 17.99 | $15.48 | 44700 |
| 2023-03-24 | 18.29 | $15.26 | 52524 |
| 2023-03-23 | 18.59 | $15.09 | 56611 |
| 2023-03-22 | 18.90 | $15.22 | 24938 |
| 2023-03-21 | 19.18 | $15.47 | 42238 |
| 2023-03-20 | 19.48 | $14.93 | 68200 |
| 2023-03-17 | 19.81 | $14.78 | 24900 |
| 2023-03-16 | 20.15 | $15.73 | 56100 |
| 2023-03-15 | 20.46 | $15.32 | 69313 |
| 2023-03-14 | 20.80 | $16.16 | 31315 |
| 2023-03-13 | 21.06 | $15.20 | 115929 |
| 2023-03-10 | 21.39 | $20.60 | 700 |
| 2023-03-09 | 21.47 | $20.65 | 8645 |
| 2023-03-08 | 21.52 | $21.74 | 530 |
| 2023-03-07 | 21.49 | $21.19 | 1100 |
| 2023-03-06 | 21.51 | $21.61 | 515 |
| 2023-03-03 | 21.52 | $21.34 | 1300 |
| 2023-03-02 | 21.53 | $20.95 | 400 |
| 2023-03-01 | 21.55 | $21.50 | 632 |
| 2023-02-28 | 21.56 | $21.56 | 19135 |
| 2023-02-27 | 21.58 | $21.42 | 2900 |
| 2023-02-24 | 21.61 | $21.43 | 610 |
| 2023-02-23 | 21.63 | $21.18 | 6300 |
| 2023-02-22 | 21.67 | $20.90 | 2504 |
| 2023-02-21 | 21.72 | $21.42 | 2900 |
| 2023-02-17 | 21.79 | $21.60 | 1900 |
| 2023-02-16 | 21.79 | $21.58 | 336 |
| 2023-02-15 | 21.81 | $21.78 | 3000 |
| 2023-02-14 | 21.81 | $22.09 | 1000 |
| 2023-02-13 | 21.79 | $21.55 | 4700 |
| 2023-02-10 | 21.78 | $21.75 | 3100 |
| 2023-02-09 | 21.74 | $22.09 | 3607 |
| 2023-02-08 | 21.68 | $21.75 | 5749 |
| 2023-02-07 | 21.65 | $21.17 | 2400 |
| 2023-02-06 | 21.65 | $21.57 | 300 |
| 2023-02-03 | 21.63 | $21.83 | 6200 |
| 2023-02-02 | 21.57 | $21.57 | 4705 |
| 2023-02-01 | 21.55 | $21.30 | 12026 |
| 2023-01-31 | 21.51 | $21.60 | 25800 |
| 2023-01-30 | 21.45 | $22.00 | 2500 |
| 2023-01-27 | 21.37 | $22.00 | 3100 |
| 2023-01-26 | 21.28 | $21.86 | 300 |
| 2023-01-25 | 21.21 | $21.89 | 1229 |
| 2023-01-24 | 21.15 | $22.07 | 600 |
| 2023-01-23 | 21.08 | $22.70 | 400 |
| 2023-01-20 | 21.02 | $21.68 | 4503 |
| 2023-01-19 | 20.95 | $21.88 | 500 |
| 2023-01-18 | 20.89 | $21.85 | 12602 |
| 2023-01-17 | 20.85 | $21.70 | 2116 |
| 2023-01-13 | 20.81 | $21.40 | 2727 |
| 2023-01-12 | 20.85 | $20.95 | 3500 |
| 2023-01-11 | 20.84 | $20.91 | 825 |
| 2023-01-10 | 20.82 | $21.14 | 6700 |
| 2023-01-09 | 20.81 | $21.15 | 2829 |
| 2023-01-06 | 20.81 | $21.10 | 11732 |
| 2023-01-05 | 20.82 | $20.70 | 900 |
| 2023-01-04 | 20.83 | $21.06 | 1000 |
| 2023-01-03 | 20.86 | $20.60 | 3100 |
| 2022-12-30 | 20.89 | $20.39 | 1804 |
| 2022-12-29 | 20.98 | $20.40 | 5100 |
| 2022-12-28 | 21.04 | $20.24 | 9339 |
| 2022-12-27 | 21.06 | $20.45 | 5500 |
| 2022-12-23 | 21.10 | $20.59 | 7330 |
| 2022-12-22 | 21.12 | $20.64 | 4747 |
| 2022-12-21 | 21.18 | $21.51 | 3248 |
| 2022-12-20 | 21.14 | $20.43 | 5017 |
| 2022-12-19 | 21.16 | $20.61 | 1526 |
| 2022-12-16 | 21.18 | $21.00 | 8600 |
| 2022-12-15 | 21.18 | $21.00 | 8432 |
| 2022-12-14 | 21.18 | $22.11 | 4300 |
| 2022-12-13 | 21.10 | $20.70 | 1229 |
| 2022-12-12 | 21.10 | $20.57 | 4002 |
| 2022-12-09 | 21.13 | $20.95 | 600 |
| 2022-12-08 | 21.17 | $21.22 | 206 |
| 2022-12-07 | 21.10 | $21.22 | 5217 |
| 2022-12-06 | 21.04 | $20.81 | 9600 |
| 2022-12-05 | 21.01 | $21.78 | 3837 |
| 2022-12-02 | 20.92 | $21.20 | 1313 |
| 2022-12-01 | 20.86 | $22.12 | 2935 |
| 2022-11-30 | 20.75 | $21.63 | 7742 |
| 2022-11-29 | 20.67 | $20.70 | 6500 |
| 2022-11-28 | 20.66 | $21.13 | 2100 |
| 2022-11-25 | 20.59 | $21.10 | 838 |
| 2022-11-23 | 20.53 | $21.72 | 2000 |
| 2022-11-22 | 20.43 | $20.85 | 1200 |
| 2022-11-21 | 20.37 | $20.78 | 1500 |
| 2022-11-18 | 20.32 | $20.98 | 200 |
| 2022-11-17 | 20.25 | $20.98 | 250 |
| 2022-11-16 | 20.18 | $20.98 | 4400 |
| 2022-11-15 | 20.17 | $20.65 | 1000 |
| 2022-11-14 | 20.13 | $20.61 | 514 |
| 2022-11-11 | 20.10 | $21.25 | 1349 |
| 2022-11-10 | 20.04 | $21.60 | 4315 |
| 2022-11-09 | 19.95 | $20.00 | 4100 |
| 2022-11-08 | 19.96 | $19.89 | 1524 |
| 2022-11-07 | 19.96 | $20.26 | 1400 |
| 2022-11-04 | 19.98 | $19.92 | 5600 |
| 2022-11-03 | 19.99 | $20.00 | 3202 |
| 2022-11-02 | 19.99 | $20.05 | 1700 |
| 2022-11-01 | 20.01 | $19.86 | 1700 |
| 2022-10-31 | 20.04 | $20.57 | 3000 |
| 2022-10-28 | 20.02 | $19.80 | 2000 |
| 2022-10-27 | 20.02 | $19.80 | 1300 |
| 2022-10-26 | 20.02 | $19.70 | 4115 |
| 2022-10-25 | 20.03 | $19.75 | 1116 |
| 2022-10-24 | 20.05 | $19.65 | 900 |
| 2022-10-21 | 20.07 | $19.65 | 11728 |
| 2022-10-20 | 20.09 | $19.70 | 11603 |
| 2022-10-19 | 20.12 | $20.64 | 1445 |
| 2022-10-18 | 20.12 | $19.92 | 11700 |
| 2022-10-17 | 20.16 | $20.04 | 1522 |
| 2022-10-14 | 20.20 | $19.90 | 1900 |
| 2022-10-13 | 20.26 | $19.90 | 3400 |
| 2022-10-12 | 20.31 | $20.10 | 200 |
| 2022-10-11 | 20.36 | $20.02 | 500 |
| 2022-10-10 | 20.42 | $20.71 | 300 |
| 2022-10-07 | 20.46 | $20.05 | 700 |
| 2022-10-06 | 20.51 | $20.05 | 1033 |
| 2022-10-05 | 20.58 | $20.32 | 300 |
| 2022-10-04 | 20.64 | $20.60 | 163200 |
| 2022-10-03 | 20.69 | $20.00 | 300 |
| 2022-09-30 | 20.79 | $19.85 | 4034 |
| 2022-09-29 | 20.86 | $19.76 | 8000 |
| 2022-09-28 | 20.95 | $20.04 | 5000 |
| 2022-09-27 | 21.04 | $20.00 | 2100 |
| 2022-09-26 | 21.13 | $20.10 | 4100 |
| 2022-09-23 | 21.20 | $20.14 | 2000 |
| 2022-09-22 | 21.28 | $20.20 | 6500 |
| 2022-09-21 | 21.34 | $20.68 | 1246 |
| 2022-09-20 | 21.38 | $20.70 | 1420 |
| 2022-09-19 | 21.40 | $20.79 | 1949 |
| 2022-09-16 | 21.45 | $21.10 | 418 |
| 2022-09-15 | 21.47 | $20.90 | 2011 |
| 2022-09-14 | 21.54 | $21.19 | 3200 |
| 2022-09-13 | 21.60 | $21.25 | 6629 |
| 2022-09-12 | 21.67 | $21.40 | 2700 |
| 2022-09-09 | 21.73 | $21.20 | 700 |
| 2022-09-08 | 21.81 | $21.30 | 2700 |
| 2022-09-07 | 21.80 | $21.69 | 3444 |
| 2022-09-06 | 21.85 | $21.50 | 1400 |
| 2022-09-02 | 21.94 | $22.00 | 326 |
| 2022-09-01 | 22.00 | $21.20 | 740 |
| 2022-08-31 | 22.11 | $21.68 | 1031 |
| 2022-08-30 | 22.21 | $21.75 | 3700 |
| 2022-08-29 | 22.31 | $21.85 | 2511 |
| 2022-08-26 | 22.41 | $21.48 | 520 |
| 2022-08-25 | 22.53 | $21.68 | 1300 |
| 2022-08-24 | 22.57 | $21.40 | 2500 |
| 2022-08-23 | 22.63 | $21.56 | 3911 |
| 2022-08-22 | 22.67 | $21.12 | 3636 |
| 2022-08-19 | 22.75 | $21.80 | 6513 |
| 2022-08-18 | 22.79 | $21.50 | 6000 |
| 2022-08-17 | 22.85 | $22.15 | 8505 |
| 2022-08-16 | 22.87 | $22.56 | 6800 |
| 2022-08-15 | 22.88 | $22.59 | 1113 |
| 2022-08-12 | 22.88 | $22.61 | 3404 |
| 2022-08-11 | 22.88 | $22.68 | 1009 |
| 2022-08-10 | 22.89 | $21.25 | 1800 |
| 2022-08-09 | 22.95 | $22.65 | 3700 |
| 2022-08-08 | 22.96 | $23.30 | 1115 |
| 2022-08-05 | 22.94 | $23.17 | 1549 |
| 2022-08-04 | 22.93 | $23.45 | 7202 |
| 2022-08-03 | 22.90 | $23.73 | 5938 |
| 2022-08-02 | 22.88 | $23.62 | 3900 |
| 2022-08-01 | 22.84 | $23.80 | 15900 |
| 2022-07-29 | 22.80 | $23.99 | 10800 |
| 2022-07-28 | 22.73 | $22.50 | 4034 |
| 2022-07-27 | 22.72 | $22.50 | 5100 |
| 2022-07-26 | 22.75 | $22.50 | 1640 |
| 2022-07-25 | 22.79 | $22.70 | 2208 |
| 2022-07-22 | 22.80 | $22.61 | 3800 |
| 2022-07-21 | 22.82 | $22.56 | 13114 |
| 2022-07-20 | 22.83 | $22.60 | 5100 |
| 2022-07-19 | 22.85 | $22.80 | 10510 |
| 2022-07-18 | 22.87 | $22.56 | 1412 |
| 2022-07-15 | 22.83 | $22.55 | 749 |
| 2022-07-14 | 22.79 | $22.95 | 247 |
| 2022-07-13 | 22.71 | $22.50 | 1800 |
| 2022-07-12 | 22.66 | $22.90 | 275 |
| 2022-07-11 | 22.62 | $22.90 | 287 |
| 2022-07-08 | 22.56 | $22.90 | 293 |
| 2022-07-07 | 22.51 | $22.90 | 4900 |
| 2022-07-06 | 22.44 | $23.18 | 1400 |
| 2022-07-05 | 22.33 | $22.95 | 300 |
| 2022-07-01 | 22.25 | $22.95 | 300 |
| 2022-06-30 | 22.15 | $22.58 | 2025 |
| 2022-06-29 | 22.07 | $22.21 | 6100 |
| 2022-06-28 | 22.06 | $23.16 | 1030 |
| 2022-06-27 | 22.03 | $23.35 | 2100 |
| 2022-06-24 | 21.95 | $22.98 | 500 |
| 2022-06-23 | 21.86 | $22.83 | 900 |
| 2022-06-22 | 21.74 | $22.83 | 2900 |
| 2022-06-21 | 21.63 | $23.07 | 300 |
| 2022-06-17 | 21.48 | $23.07 | 700 |
| 2022-06-16 | 21.33 | $21.77 | 300 |
| 2022-06-15 | 21.25 | $21.77 | 5100 |
| 2022-06-14 | 21.18 | $21.40 | 4935 |
| 2022-06-13 | 21.12 | $21.55 | 8239 |
| 2022-06-10 | 21.07 | $21.98 | 6108 |
| 2022-06-09 | 20.99 | $21.78 | 2300 |
| 2022-06-08 | 20.89 | $21.95 | 8800 |
| 2022-06-07 | 20.80 | $21.38 | 5744 |
| 2022-06-06 | 20.73 | $21.00 | 5048 |
| 2022-06-03 | 20.77 | $21.34 | 10504 |
| 2022-06-02 | 20.83 | $21.00 | 13010 |
| 2022-06-01 | 20.93 | $20.94 | 4700 |
| 2022-05-31 | 21.03 | $22.12 | 28300 |
| 2022-05-27 | 21.10 | $22.50 | 1200 |
| 2022-05-26 | 21.16 | $21.73 | 7846 |
| 2022-05-25 | 21.23 | $21.21 | 5200 |
| 2022-05-24 | 21.33 | $20.50 | 300 |
| 2022-05-23 | 21.36 | $20.50 | 4100 |
| 2022-05-20 | 21.51 | $20.11 | 3700 |
| 2022-05-19 | 21.68 | $20.12 | 3400 |
| 2022-05-18 | 21.87 | $20.16 | 2321 |
| 2022-05-17 | 22.06 | $20.25 | 4234 |
| 2022-05-16 | 22.24 | $20.35 | 5100 |
| 2022-05-13 | 22.42 | $20.39 | 2525 |
| 2022-05-12 | 22.58 | $20.45 | 1500 |
| 2022-05-11 | 22.73 | $19.75 | 12600 |
| 2022-05-10 | 22.92 | $20.11 | 6404 |
| 2022-05-09 | 23.10 | $20.10 | 44219 |
| 2022-05-06 | 23.28 | $21.73 | 8928 |
| 2022-05-05 | 23.39 | $22.65 | 1630 |
| 2022-05-04 | 23.45 | $22.97 | 4316 |
| 2022-05-03 | 23.50 | $22.97 | 500 |
| 2022-05-02 | 23.56 | $23.50 | 7200 |
| 2022-04-29 | 23.59 | $23.61 | 13528 |
| 2022-04-28 | 23.61 | $23.26 | 1837 |
| 2022-04-27 | 23.65 | $23.10 | 1511 |
| 2022-04-26 | 23.70 | $21.20 | 5410 |
| 2022-04-25 | 23.83 | $23.40 | 3700 |
| 2022-04-22 | 23.85 | $23.60 | 1545 |
| 2022-04-21 | 23.87 | $23.90 | 2000 |
| 2022-04-20 | 23.87 | $23.85 | 1600 |
| 2022-04-19 | 23.87 | $23.91 | 300 |
| 2022-04-18 | 23.88 | $23.91 | 1800 |
| 2022-04-14 | 23.89 | $23.67 | 12500 |
| 2022-04-13 | 23.90 | $23.50 | 450 |
| 2022-04-12 | 23.93 | $23.50 | 2600 |
| 2022-04-11 | 23.94 | $23.69 | 4200 |
| 2022-04-08 | 23.95 | $23.75 | 8317 |
| 2022-04-07 | 23.98 | $23.93 | 2440 |
| 2022-04-06 | 24.00 | $23.84 | 3800 |
| 2022-04-05 | 24.03 | $24.00 | 2800 |
| 2022-04-04 | 24.06 | $24.13 | 345 |
| 2022-04-01 | 24.07 | $24.00 | 3900 |
| 2022-03-31 | 24.10 | $24.04 | 1646 |
| 2022-03-30 | 24.13 | $24.15 | 3100 |
| 2022-03-29 | 24.15 | $24.00 | 6300 |
| 2022-03-28 | 24.18 | $23.74 | 7000 |
| 2022-03-25 | 24.21 | $23.83 | 10005 |
| 2022-03-24 | 24.25 | $24.00 | 2500 |
| 2022-03-23 | 24.27 | $23.90 | 3504 |
| 2022-03-22 | 24.30 | $23.85 | 2200 |
| 2022-03-21 | 24.34 | $24.20 | 745 |
| 2022-03-18 | 24.38 | $23.98 | 525 |
| 2022-03-17 | 24.42 | $23.98 | 8300 |
| 2022-03-16 | 24.47 | $24.00 | 34100 |
| 2022-03-15 | 24.49 | $23.75 | 14200 |
| 2022-03-14 | 24.53 | $24.00 | 4709 |
| 2022-03-11 | 24.56 | $24.20 | 12700 |
| 2022-03-10 | 24.57 | $24.35 | 3535 |
| 2022-03-09 | 24.58 | $24.42 | 6400 |
| 2022-03-08 | 24.59 | $24.67 | 1623 |
| 2022-03-07 | 24.60 | $24.32 | 10600 |
| 2022-03-04 | 24.62 | $24.57 | 3425 |
| 2022-03-03 | 24.64 | $24.61 | 2800 |
| 2022-03-02 | 24.68 | $24.55 | 4435 |
| 2022-03-01 | 24.73 | $24.60 | 8400 |
| 2022-02-28 | 24.76 | $24.50 | 9240 |
| 2022-02-25 | 24.79 | $24.58 | 60137 |
| 2022-02-24 | 24.82 | $24.30 | 21438 |
| 2022-02-23 | 24.89 | $24.50 | 15604 |
| 2022-02-22 | 24.96 | $24.80 | 1806 |
| 2022-02-18 | 25.00 | $24.90 | 1121 |
| 2022-02-17 | 25.05 | $24.79 | 2209 |
| 2022-02-16 | 25.10 | $24.90 | 12203 |
| 2022-02-15 | 25.15 | $24.55 | 3644 |
| 2022-02-14 | 25.22 | $24.42 | 4900 |
| 2022-02-11 | 25.30 | $24.59 | 6228 |
| 2022-02-10 | 25.38 | $24.45 | 25700 |
| 2022-02-09 | 25.47 | $24.50 | 6100 |
| 2022-02-08 | 25.55 | $24.61 | 7832 |
| 2022-02-07 | 25.62 | $24.90 | 1220 |
| 2022-02-04 | 25.67 | $24.80 | 26300 |
| 2022-02-03 | 25.74 | $25.00 | 11600 |
| 2022-02-02 | 25.80 | $25.26 | 3305 |
| 2022-02-01 | 25.86 | $25.55 | 2248 |
| 2022-01-31 | 25.90 | $25.23 | 3600 |
| 2022-01-28 | 25.95 | $25.10 | 1600 |
| 2022-01-27 | 26.02 | $25.26 | 5101 |
| 2022-01-26 | 26.06 | $25.70 | 4500 |
| 2022-01-25 | 26.08 | $25.80 | 3036 |
| 2022-01-24 | 26.10 | $25.70 | 8746 |
| 2022-01-21 | 26.13 | $25.80 | 5300 |
| 2022-01-20 | 26.14 | $25.78 | 7900 |
| 2022-01-19 | 26.17 | $26.00 | 1828 |
| 2022-01-18 | 26.18 | $25.90 | 2903 |
| 2022-01-14 | 26.21 | $26.05 | 2900 |
| 2022-01-13 | 26.24 | $26.19 | 5400 |
| 2022-01-12 | 26.25 | $26.19 | 4500 |
| 2022-01-11 | 26.27 | $26.09 | 1740 |
| 2022-01-10 | 26.28 | $26.00 | 5117 |
| 2022-01-07 | 26.28 | $26.00 | 9500 |
| 2022-01-06 | 26.30 | $26.25 | 3006 |
| 2022-01-05 | 26.31 | $26.20 | 3018 |
| 2022-01-04 | 26.32 | $26.34 | 600 |
| 2022-01-03 | 26.33 | $26.34 | 2200 |
| 2021-12-31 | 26.32 | $26.40 | 21200 |
| 2021-12-30 | 26.32 | $26.35 | 1849 |
| 2021-12-29 | 26.32 | $26.08 | 5231 |
| 2021-12-28 | 26.33 | $26.18 | 1800 |
| 2021-12-27 | 26.34 | $26.24 | 2629 |
| 2021-12-23 | 26.34 | $26.30 | 2400 |
| 2021-12-22 | 26.34 | $26.00 | 15342 |
| 2021-12-21 | 26.35 | $26.30 | 3845 |
| 2021-12-20 | 26.36 | $26.19 | 7000 |
| 2021-12-17 | 26.38 | $26.49 | 1015 |
| 2021-12-16 | 26.39 | $26.57 | 447 |
| 2021-12-15 | 26.40 | $26.39 | 614 |
| 2021-12-14 | 26.41 | $26.70 | 600 |
| 2021-12-13 | 26.41 | $26.36 | 500 |
| 2021-12-10 | 26.44 | $25.99 | 3500 |
| 2021-12-09 | 26.49 | $26.37 | 900 |
| 2021-12-08 | 26.52 | $26.40 | 3700 |
| 2021-12-07 | 26.55 | $26.48 | 2027 |
| 2021-12-06 | 26.58 | $26.40 | 1200 |
| 2021-12-03 | 26.61 | $26.29 | 500 |
| 2021-12-02 | 26.65 | $26.29 | 400 |
| 2021-12-01 | 26.69 | $26.29 | 2742 |
| 2021-11-30 | 26.70 | $26.36 | 400 |
| 2021-11-29 | 26.73 | $26.36 | 1409 |
| 2021-11-26 | 26.75 | $26.19 | 1000 |
| 2021-11-24 | 26.76 | $26.38 | 5900 |
| 2021-11-23 | 26.76 | $26.25 | 900 |
| 2021-11-22 | 26.76 | $26.42 | 400 |
| 2021-11-19 | 26.76 | $26.70 | 400 |
| 2021-11-18 | 26.75 | $26.70 | 825 |
| 2021-11-17 | 26.74 | $26.58 | 4632 |
| 2021-11-16 | 26.74 | $26.67 | 400 |
| 2021-11-15 | 26.73 | $26.67 | 2900 |
| 2021-11-12 | 26.72 | $26.99 | — |
| 2021-11-11 | 26.72 | $26.99 | 649 |
| 2021-11-10 | 26.72 | $27.00 | 2423 |
| 2021-11-09 | 26.70 | $27.04 | 340 |
| 2021-11-08 | 26.68 | $27.04 | 1100 |
| 2021-11-05 | 26.65 | $26.95 | 1900 |
| 2021-11-04 | 26.63 | $27.03 | 2119 |
| 2021-11-03 | 26.60 | $27.09 | 800 |
| 2021-11-02 | 26.57 | $26.67 | 6500 |
| 2021-11-01 | 26.54 | $26.97 | 2500 |
| 2021-10-29 | 26.50 | $26.62 | 7200 |
| 2021-10-28 | 26.48 | $26.36 | 2427 |
| 2021-10-27 | 26.48 | $26.38 | 1700 |
| 2021-10-26 | 26.48 | $26.36 | 8000 |
| 2021-10-25 | 26.48 | $26.43 | 3600 |
| 2021-10-22 | 26.49 | $26.43 | 2934 |
| 2021-10-21 | 26.48 | $26.62 | 7111 |
| 2021-10-20 | 26.46 | $26.44 | 1136 |
| 2021-10-19 | 26.45 | $26.51 | 1700 |
| 2021-10-18 | 26.44 | $26.50 | 2700 |
| 2021-10-15 | 26.42 | $26.91 | 8100 |
| 2021-10-14 | 26.39 | $27.00 | 4619 |
| 2021-10-13 | 26.35 | $26.67 | 10100 |
| 2021-10-12 | 26.33 | $26.56 | 10700 |
| 2021-10-11 | 26.30 | $26.56 | 224 |
| 2021-10-08 | 26.27 | $26.41 | 1100 |
| 2021-10-07 | 26.25 | $26.49 | 4329 |
| 2021-10-06 | 26.23 | $26.43 | 9630 |
| 2021-10-05 | 26.21 | $26.21 | 10700 |
| 2021-10-04 | 26.21 | $26.14 | 56219 |
| 2021-10-01 | 26.22 | $26.22 | 2334 |
| 2021-09-30 | 26.21 | $26.35 | 434133 |
| 2021-09-29 | 26.20 | $26.35 | 32549 |
| 2021-09-28 | 26.18 | $26.40 | 38107 |
| 2021-09-27 | 26.17 | $26.50 | 49541 |
| 2021-09-24 | 26.15 | $26.39 | 80936 |
| 2021-09-23 | 26.13 | $26.10 | 49100 |
| 2021-09-22 | 26.12 | $26.30 | 11111 |
| 2021-09-21 | 26.12 | $26.30 | 13611 |
| 2021-09-20 | 26.11 | $26.15 | 16400 |
| 2021-09-17 | 26.10 | $26.30 | 54900 |
| 2021-09-16 | 26.07 | $26.25 | 16622 |
| 2021-09-15 | 26.03 | $26.15 | 20100 |
| 2021-09-14 | 26.00 | $25.95 | 22519 |
| 2021-09-13 | 25.97 | $26.09 | 30549 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.07
2026-07-27
Close Price
$25.16
Vol: 4754
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.19
Average
21.72
Maximum
26.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 25.07 | $25.16 | 4754 |
| 2026-07-24 | 25.06 | $25.14 | 3600 |
| 2026-07-23 | 25.05 | $25.12 | 800 |
| 2026-07-22 | 25.04 | $25.14 | 713 |
| 2026-07-21 | 25.03 | $25.10 | 2739 |
| 2026-07-20 | 25.02 | $25.08 | 1000 |
| 2026-07-17 | 25.02 | $25.06 | 2801 |
| 2026-07-16 | 25.01 | $25.08 | 3500 |
| 2026-07-15 | 25.01 | $25.09 | 1800 |
| 2026-07-14 | 25.00 | $25.12 | 3903 |
| 2026-07-13 | 24.99 | $25.08 | 2649 |
| 2026-07-10 | 24.98 | $25.04 | 2238 |
| 2026-07-09 | 24.97 | $25.04 | 6432 |
| 2026-07-08 | 24.96 | $25.02 | 5200 |
| 2026-07-07 | 24.95 | $25.03 | 8531 |
| 2026-07-06 | 24.95 | $24.99 | 6418 |
| 2026-07-02 | 24.94 | $24.99 | 1500 |
| 2026-07-01 | 24.94 | $24.96 | 1600 |
| 2026-06-30 | 24.93 | $24.85 | 36500 |
| 2026-06-29 | 24.94 | $24.98 | 6120 |
| 2026-06-26 | 24.94 | $24.95 | 3200 |
| 2026-06-25 | 24.94 | $24.96 | 5700 |
| 2026-06-24 | 24.94 | $25.02 | 13125 |
| 2026-06-23 | 24.93 | $24.98 | 2700 |
| 2026-06-22 | 24.92 | $25.00 | 1842 |
| 2026-06-18 | 24.91 | $24.92 | 5939 |
| 2026-06-17 | 24.91 | $24.97 | 1837 |
| 2026-06-16 | 24.91 | $24.95 | 2910 |
| 2026-06-15 | 24.90 | $24.95 | 3500 |
| 2026-06-12 | 24.90 | $24.96 | 6400 |
| 2026-06-11 | 24.89 | $24.95 | 3300 |
| 2026-06-10 | 24.89 | $24.92 | 584 |
| 2026-06-09 | 24.88 | $24.92 | 7700 |
| 2026-06-08 | 24.88 | $24.93 | 11419 |
| 2026-06-05 | 24.87 | $24.98 | 529 |
| 2026-06-04 | 24.86 | $24.98 | 11400 |
| 2026-06-03 | 24.85 | $24.95 | 3131 |
| 2026-06-02 | 24.84 | $24.88 | 8427 |
| 2026-06-01 | 24.83 | $24.92 | 400 |
| 2026-05-29 | 24.82 | $24.81 | 10319 |
| 2026-05-28 | 24.83 | $24.84 | 5925 |
| 2026-05-27 | 24.82 | $24.86 | 1400 |
| 2026-05-26 | 24.82 | $24.82 | 3015 |
| 2026-05-22 | 24.82 | $24.79 | 2531 |
| 2026-05-21 | 24.82 | $24.77 | 4601 |
| 2026-05-20 | 24.83 | $24.75 | 2700 |
| 2026-05-19 | 24.84 | $24.75 | 1735 |
| 2026-05-18 | 24.85 | $24.79 | 9200 |
| 2026-05-15 | 24.85 | $24.77 | 5208 |
| 2026-05-14 | 24.86 | $25.00 | 11200 |
| 2026-05-13 | 24.85 | $25.00 | 2600 |
| 2026-05-12 | 24.83 | $24.98 | 3542 |
| 2026-05-11 | 24.82 | $24.96 | 800 |
| 2026-05-08 | 24.80 | $24.96 | 2500 |
| 2026-05-07 | 24.78 | $24.86 | 6016 |
| 2026-05-06 | 24.78 | $25.02 | 639 |
| 2026-05-05 | 24.75 | $24.97 | 4200 |
| 2026-05-04 | 24.73 | $24.90 | 19800 |
| 2026-05-01 | 24.71 | $24.81 | 4510 |
| 2026-04-30 | 24.70 | $24.80 | 1427 |
| 2026-04-29 | 24.69 | $24.76 | 3901 |
| 2026-04-28 | 24.68 | $24.74 | 1068 |
| 2026-04-27 | 24.67 | $24.75 | 14000 |
| 2026-04-24 | 24.67 | $24.72 | 3944 |
| 2026-04-23 | 24.66 | $24.74 | 3300 |
| 2026-04-22 | 24.65 | $24.71 | 2100 |
| 2026-04-21 | 24.65 | $24.71 | 1400 |
| 2026-04-20 | 24.64 | $24.70 | 2600 |
| 2026-04-17 | 24.63 | $24.75 | 1900 |
| 2026-04-16 | 24.62 | $24.75 | 2800 |
| 2026-04-15 | 24.61 | $24.67 | 14297 |
| 2026-04-14 | 24.60 | $24.69 | 10826 |
| 2026-04-13 | 24.59 | $24.71 | 800 |
| 2026-04-10 | 24.58 | $24.75 | 4021 |
| 2026-04-09 | 24.56 | $24.68 | 2705 |
| 2026-04-08 | 24.55 | $24.66 | 10800 |
| 2026-04-07 | 24.54 | $24.65 | 2300 |
| 2026-04-06 | 24.53 | $24.62 | 5600 |
| 2026-04-02 | 24.52 | $24.64 | 9500 |
| 2026-04-01 | 24.50 | $24.56 | 8300 |
| 2026-03-31 | 24.50 | $24.30 | 23348 |
| 2026-03-30 | 24.52 | $24.58 | 2700 |
| 2026-03-27 | 24.51 | $24.45 | 3825 |
| 2026-03-26 | 24.52 | $24.47 | 5126 |
| 2026-03-25 | 24.52 | $24.56 | 4549 |
| 2026-03-24 | 24.52 | $24.60 | 9944 |
| 2026-03-23 | 24.51 | $24.48 | 7423 |
| 2026-03-20 | 24.51 | $24.46 | 11180 |
| 2026-03-19 | 24.52 | $24.42 | 13406 |
| 2026-03-18 | 24.53 | $24.45 | 2856 |
| 2026-03-17 | 24.54 | $24.53 | 5600 |
| 2026-03-16 | 24.54 | $24.40 | 14700 |
| 2026-03-13 | 24.55 | $24.46 | 6463 |
| 2026-03-12 | 24.56 | $24.40 | 1347 |
| 2026-03-11 | 24.58 | $24.38 | 12513 |
| 2026-03-10 | 24.60 | $24.38 | 2500 |
| 2026-03-09 | 24.62 | $24.42 | 20500 |
| 2026-03-06 | 24.64 | $24.55 | 27900 |
| 2026-03-05 | 24.65 | $24.64 | 1041 |
| 2026-03-04 | 24.65 | $24.57 | 4424 |
| 2026-03-03 | 24.66 | $24.56 | 2244 |
| 2026-03-02 | 24.67 | $24.65 | 5030 |
| 2026-02-27 | 24.68 | $24.52 | 35912 |
| 2026-02-26 | 24.69 | $24.79 | 1500 |
| 2026-02-25 | 24.68 | $24.77 | 4075 |
| 2026-02-24 | 24.67 | $24.77 | 5200 |
| 2026-02-23 | 24.66 | $24.84 | 5200 |
| 2026-02-20 | 24.65 | $24.76 | 4636 |
| 2026-02-19 | 24.63 | $24.70 | 3204 |
| 2026-02-18 | 24.63 | $24.63 | 3718 |
| 2026-02-17 | 24.63 | $24.68 | 3542 |
| 2026-02-13 | 24.62 | $24.63 | 16100 |
| 2026-02-12 | 24.62 | $24.81 | 7445 |
| 2026-02-11 | 24.60 | $24.77 | 3117 |
| 2026-02-10 | 24.58 | $24.83 | 6200 |
| 2026-02-09 | 24.55 | $24.72 | 7505 |
| 2026-02-06 | 24.54 | $24.73 | 800 |
| 2026-02-05 | 24.52 | $24.72 | 11117 |
| 2026-02-04 | 24.50 | $24.66 | 2800 |
| 2026-02-03 | 24.48 | $24.65 | 4943 |
| 2026-02-02 | 24.46 | $24.55 | 12116 |
| 2026-01-30 | 24.45 | $24.56 | 4829 |
| 2026-01-29 | 24.44 | $24.60 | 3800 |
| 2026-01-28 | 24.42 | $24.56 | 7200 |
| 2026-01-27 | 24.41 | $24.55 | 2600 |
| 2026-01-26 | 24.39 | $24.52 | 9300 |
| 2026-01-23 | 24.38 | $24.57 | 9500 |
| 2026-01-22 | 24.36 | $24.40 | 22006 |
| 2026-01-21 | 24.35 | $24.40 | 10645 |
| 2026-01-20 | 24.35 | $24.36 | 3709 |
| 2026-01-16 | 24.35 | $24.41 | 2 |
| 2026-01-15 | 24.34 | $24.41 | 4813 |
| 2026-01-14 | 24.33 | $24.38 | 3233 |
| 2026-01-13 | 24.33 | $24.40 | 13100 |
| 2026-01-12 | 24.32 | $24.45 | 8700 |
| 2026-01-09 | 24.31 | $24.39 | 3334 |
| 2026-01-08 | 24.30 | $24.30 | 2300 |
| 2026-01-07 | 24.30 | $24.44 | 6538 |
| 2026-01-06 | 24.28 | $24.49 | 4905 |
| 2026-01-05 | 24.26 | $24.32 | 10000 |
| 2026-01-02 | 24.26 | $24.44 | 1500 |
| 2025-12-31 | 24.24 | $24.49 | 900 |
| 2025-12-30 | 24.21 | $24.30 | 2300 |
| 2025-12-29 | 24.20 | $24.34 | 1900 |
| 2025-12-26 | 24.19 | $24.33 | 1210 |
| 2025-12-24 | 24.17 | $24.30 | 2805 |
| 2025-12-23 | 24.16 | $24.21 | 1214 |
| 2025-12-22 | 24.15 | $24.22 | 3200 |
| 2025-12-19 | 24.15 | $24.17 | 5500 |
| 2025-12-18 | 24.14 | $24.22 | 1500 |
| 2025-12-17 | 24.14 | $24.17 | 3200 |
| 2025-12-16 | 24.13 | $24.20 | 3825 |
| 2025-12-15 | 24.12 | $24.23 | 7336 |
| 2025-12-12 | 24.11 | $24.23 | 6900 |
| 2025-12-11 | 24.10 | $24.14 | 800 |
| 2025-12-10 | 24.10 | $24.24 | 9 |
| 2025-12-09 | 24.08 | $24.24 | 12130 |
| 2025-12-08 | 24.07 | $24.19 | 1747 |
| 2025-12-05 | 24.05 | $24.15 | 7200 |
| 2025-12-04 | 24.04 | $24.10 | 925 |
| 2025-12-03 | 24.04 | $24.05 | 15700 |
| 2025-12-02 | 24.04 | $24.03 | 5408 |
| 2025-12-01 | 24.04 | $24.03 | 5946 |
| 2025-11-28 | 24.04 | $24.09 | 700 |
| 2025-11-26 | 24.03 | $23.98 | 400 |
| 2025-11-25 | 24.04 | $24.15 | 1800 |
| 2025-11-24 | 24.02 | $23.95 | 3242 |
| 2025-11-21 | 24.03 | $24.01 | 5523 |
| 2025-11-20 | 24.03 | $23.97 | 6042 |
| 2025-11-19 | 24.04 | $24.01 | 5000 |
| 2025-11-18 | 24.04 | $24.00 | 7300 |
| 2025-11-17 | 24.05 | $23.84 | 12400 |
| 2025-11-14 | 24.07 | $23.88 | 8200 |
| 2025-11-13 | 24.09 | $24.13 | 300 |
| 2025-11-12 | 24.09 | $24.23 | 3300 |
| 2025-11-11 | 24.07 | $24.12 | 118 |
| 2025-11-10 | 24.07 | $24.12 | 1 |
| 2025-11-07 | 24.06 | $24.12 | 1 |
| 2025-11-06 | 24.05 | $24.12 | 319 |
| 2025-11-05 | 24.05 | $24.12 | 341 |
| 2025-11-04 | 24.04 | $24.10 | 2100 |
| 2025-11-03 | 24.03 | $24.05 | 728 |
| 2025-10-31 | 24.03 | $24.10 | 2300 |
| 2025-10-30 | 24.02 | $23.95 | 9100 |
| 2025-10-29 | 24.03 | $24.00 | 2783 |
| 2025-10-28 | 24.03 | $24.00 | 2800 |
| 2025-10-27 | 24.04 | $24.05 | 3000 |
| 2025-10-24 | 24.04 | $24.21 | 3618 |
| 2025-10-23 | 24.02 | $24.15 | 1640 |
| 2025-10-22 | 24.01 | $24.15 | 3700 |
| 2025-10-21 | 23.99 | $24.06 | 1200 |
| 2025-10-20 | 23.98 | $24.10 | 1067 |
| 2025-10-17 | 23.97 | $24.10 | 3000 |
| 2025-10-16 | 23.96 | $24.14 | 1600 |
| 2025-10-15 | 23.94 | $24.12 | 7400 |
| 2025-10-14 | 23.92 | $24.15 | 10121 |
| 2025-10-13 | 23.89 | $24.15 | 9800 |
| 2025-10-10 | 23.87 | $24.05 | 4400 |
| 2025-10-09 | 23.85 | $24.08 | 2800 |
| 2025-10-08 | 23.82 | $24.10 | 3100 |
| 2025-10-07 | 23.79 | $23.92 | 1700 |
| 2025-10-06 | 23.78 | $23.82 | 500 |
| 2025-10-03 | 23.78 | $23.85 | 9015 |
| 2025-10-02 | 23.77 | $23.82 | 4300 |
| 2025-10-01 | 23.76 | $23.85 | 8902 |
| 2025-09-30 | 23.75 | $23.86 | 3500 |
| 2025-09-29 | 23.74 | $23.82 | 5000 |
| 2025-09-26 | 23.74 | $23.81 | 2300 |
| 2025-09-25 | 23.73 | $23.82 | 1100 |
| 2025-09-24 | 23.72 | $23.87 | 2818 |
| 2025-09-23 | 23.70 | $23.89 | 16938 |
| 2025-09-22 | 23.68 | $23.82 | 2935 |
| 2025-09-19 | 23.67 | $23.90 | 248 |
| 2025-09-18 | 23.64 | $23.90 | 3496 |
| 2025-09-17 | 23.62 | $23.85 | 1123 |
| 2025-09-16 | 23.59 | $23.85 | 2300 |
| 2025-09-15 | 23.56 | $23.90 | 11224 |
| 2025-09-12 | 23.53 | $23.75 | 11162 |
| 2025-09-11 | 23.50 | $23.60 | 10700 |
| 2025-09-10 | 23.49 | $23.56 | 4023 |
| 2025-09-09 | 23.49 | $23.52 | 3900 |
| 2025-09-08 | 23.48 | $23.50 | 2135 |
| 2025-09-05 | 23.48 | $23.49 | 10300 |
| 2025-09-04 | 23.48 | $23.38 | 3508 |
| 2025-09-03 | 23.49 | $23.37 | 3910 |
| 2025-09-02 | 23.51 | $23.35 | 21010 |
| 2025-08-29 | 23.52 | $23.20 | 50322 |
| 2025-08-28 | 23.56 | $23.57 | 3400 |
| 2025-08-27 | 23.55 | $23.53 | 8700 |
| 2025-08-26 | 23.56 | $23.55 | 5600 |
| 2025-08-25 | 23.56 | $23.60 | 7823 |
| 2025-08-22 | 23.55 | $23.59 | 1013 |
| 2025-08-21 | 23.55 | $23.60 | 1600 |
| 2025-08-20 | 23.54 | $23.63 | 1500 |
| 2025-08-19 | 23.53 | $23.61 | 6600 |
| 2025-08-18 | 23.53 | $23.42 | 9610 |
| 2025-08-15 | 23.54 | $23.42 | 2400 |
| 2025-08-14 | 23.55 | $23.68 | 1725 |
| 2025-08-13 | 23.54 | $24.03 | 2406 |
| 2025-08-12 | 23.48 | $23.50 | 17706 |
| 2025-08-11 | 23.48 | $23.75 | 9900 |
| 2025-08-08 | 23.45 | $23.70 | 1438 |
| 2025-08-07 | 23.43 | $23.60 | 2000 |
| 2025-08-06 | 23.41 | $23.70 | 1700 |
| 2025-08-05 | 23.38 | $23.70 | 6200 |
| 2025-08-04 | 23.34 | $23.70 | 5100 |
| 2025-08-01 | 23.31 | $23.70 | 17115 |
| 2025-07-31 | 23.27 | $23.84 | 33147 |
| 2025-07-30 | 23.21 | $23.43 | 4700 |
| 2025-07-29 | 23.18 | $23.44 | 7016 |
| 2025-07-28 | 23.16 | $23.40 | 6100 |
| 2025-07-25 | 23.13 | $23.40 | 6224 |
| 2025-07-24 | 23.10 | $23.26 | 7304 |
| 2025-07-23 | 23.08 | $23.40 | 11248 |
| 2025-07-22 | 23.05 | $23.25 | 7000 |
| 2025-07-21 | 23.03 | $23.29 | 6015 |
| 2025-07-18 | 23.00 | $23.20 | 943 |
| 2025-07-17 | 22.98 | $23.17 | 9600 |
| 2025-07-16 | 22.96 | $23.12 | 16723 |
| 2025-07-15 | 22.94 | $23.07 | 3732 |
| 2025-07-14 | 22.93 | $23.09 | 3800 |
| 2025-07-11 | 22.92 | $23.10 | 10000 |
| 2025-07-10 | 22.90 | $23.04 | 1800 |
| 2025-07-09 | 22.88 | $23.09 | 3500 |
| 2025-07-08 | 22.86 | $23.07 | 6700 |
| 2025-07-07 | 22.84 | $22.95 | 4438 |
| 2025-07-03 | 22.82 | $23.08 | 2300 |
| 2025-07-02 | 22.80 | $22.94 | 7327 |
| 2025-07-01 | 22.78 | $22.89 | 4800 |
| 2025-06-30 | 22.77 | $22.61 | 49803 |
| 2025-06-27 | 22.79 | $22.97 | 613 |
| 2025-06-26 | 22.77 | $22.87 | 304 |
| 2025-06-25 | 22.76 | $22.94 | 2715 |
| 2025-06-24 | 22.74 | $22.97 | 4300 |
| 2025-06-23 | 22.71 | $23.00 | 12900 |
| 2025-06-20 | 22.68 | $22.88 | 5005 |
| 2025-06-18 | 22.66 | $22.87 | 1700 |
| 2025-06-17 | 22.64 | $22.85 | 3300 |
| 2025-06-16 | 22.62 | $22.85 | 13100 |
| 2025-06-13 | 22.60 | $22.72 | 3900 |
| 2025-06-12 | 22.58 | $22.67 | 800 |
| 2025-06-11 | 22.57 | $22.72 | 1036 |
| 2025-06-10 | 22.56 | $22.56 | 2200 |
| 2025-06-09 | 22.56 | $22.71 | 2000 |
| 2025-06-06 | 22.54 | $22.56 | 1100 |
| 2025-06-05 | 22.54 | $22.65 | 1242 |
| 2025-06-04 | 22.53 | $22.53 | 6400 |
| 2025-06-03 | 22.53 | $22.71 | 1023 |
| 2025-06-02 | 22.51 | $22.72 | 400 |
| 2025-05-30 | 22.49 | $22.70 | 5533 |
| 2025-05-29 | 22.47 | $22.68 | 4028 |
| 2025-05-28 | 22.44 | $22.65 | 400 |
| 2025-05-27 | 22.42 | $22.65 | 4115 |
| 2025-05-23 | 22.40 | $22.69 | 3935 |
| 2025-05-22 | 22.37 | $22.62 | 2100 |
| 2025-05-21 | 22.34 | $22.57 | 11100 |
| 2025-05-20 | 22.31 | $22.50 | 10448 |
| 2025-05-19 | 22.29 | $22.45 | 2447 |
| 2025-05-16 | 22.28 | $22.45 | 7642 |
| 2025-05-15 | 22.26 | $22.29 | 116200 |
| 2025-05-14 | 22.26 | $22.37 | 9630 |
| 2025-05-13 | 22.25 | $22.38 | 9400 |
| 2025-05-12 | 22.23 | $22.40 | 31300 |
| 2025-05-09 | 22.21 | $22.39 | 5800 |
| 2025-05-08 | 22.20 | $22.40 | 22100 |
| 2025-05-07 | 22.17 | $22.41 | 500 |
| 2025-05-06 | 22.15 | $22.41 | 13700 |
| 2025-05-05 | 22.12 | $22.45 | 8200 |
| 2025-05-02 | 22.09 | $22.50 | 14000 |
| 2025-05-01 | 22.04 | $22.45 | 5719 |
| 2025-04-30 | 22.00 | $22.00 | 68300 |
| 2025-04-29 | 22.00 | $22.00 | 17526 |
| 2025-04-28 | 22.00 | $22.00 | 2600 |
| 2025-04-25 | 22.00 | $21.95 | 2325 |
| 2025-04-24 | 22.01 | $22.00 | 6700 |
| 2025-04-23 | 22.01 | $22.00 | 3717 |
| 2025-04-22 | 22.01 | $21.95 | 3400 |
| 2025-04-21 | 22.01 | $21.90 | 2938 |
| 2025-04-17 | 22.02 | $21.99 | 3300 |
| 2025-04-16 | 22.03 | $21.88 | 4431 |
| 2025-04-15 | 22.04 | $21.91 | 10322 |
| 2025-04-14 | 22.06 | $21.30 | 6400 |
| 2025-04-11 | 22.14 | $21.11 | 2900 |
| 2025-04-10 | 22.24 | $21.00 | 11600 |
| 2025-04-09 | 22.38 | $21.57 | 3010 |
| 2025-04-08 | 22.46 | $21.30 | 12100 |
| 2025-04-07 | 22.58 | $21.62 | 18100 |
| 2025-04-04 | 22.68 | $21.76 | 4741 |
| 2025-04-03 | 22.78 | $22.27 | 6901 |
| 2025-04-02 | 22.84 | $22.82 | 6504 |
| 2025-04-01 | 22.84 | $22.65 | 11517 |
| 2025-03-31 | 22.86 | $22.20 | 60700 |
| 2025-03-28 | 22.93 | $22.84 | — |
| 2025-03-27 | 22.94 | $22.84 | 2300 |
| 2025-03-26 | 22.95 | $22.92 | 7722 |
| 2025-03-25 | 22.95 | $22.96 | 2841 |
| 2025-03-24 | 22.95 | $23.00 | 5000 |
| 2025-03-21 | 22.94 | $23.00 | 1600 |
| 2025-03-20 | 22.93 | $22.99 | 400 |
| 2025-03-19 | 22.93 | $22.99 | 7200 |
| 2025-03-18 | 22.92 | $22.96 | 8300 |
| 2025-03-17 | 22.92 | $22.97 | 1300 |
| 2025-03-14 | 22.91 | $22.87 | 321 |
| 2025-03-13 | 22.92 | $22.82 | 3938 |
| 2025-03-12 | 22.93 | $22.60 | 201565 |
| 2025-03-11 | 22.96 | $22.60 | 400 |
| 2025-03-10 | 23.00 | $22.73 | 6700 |
| 2025-03-07 | 23.03 | $22.85 | 2500 |
| 2025-03-06 | 23.05 | $22.90 | 2233 |
| 2025-03-05 | 23.06 | $23.05 | 1006 |
| 2025-03-04 | 23.06 | $22.99 | 2700 |
| 2025-03-03 | 23.07 | $23.10 | 2600 |
| 2025-02-28 | 23.07 | $23.15 | 11500 |
| 2025-02-27 | 23.06 | $23.08 | 5443 |
| 2025-02-26 | 23.06 | $23.10 | 2400 |
| 2025-02-25 | 23.05 | $23.05 | 1500 |
| 2025-02-24 | 23.05 | $23.00 | 1400 |
| 2025-02-21 | 23.06 | $22.99 | 4100 |
| 2025-02-20 | 23.07 | $23.07 | 3606 |
| 2025-02-19 | 23.07 | $23.00 | 5400 |
| 2025-02-18 | 23.07 | $23.12 | 1316 |
| 2025-02-14 | 23.07 | $23.22 | 15600 |
| 2025-02-13 | 23.05 | $23.18 | 3300 |
| 2025-02-12 | 23.04 | $23.19 | 3200 |
| 2025-02-11 | 23.02 | $23.26 | 2500 |
| 2025-02-10 | 23.00 | $23.28 | 4323 |
| 2025-02-07 | 22.97 | $23.16 | 3410 |
| 2025-02-06 | 22.95 | $23.25 | 6518 |
| 2025-02-05 | 22.92 | $23.11 | 1200 |
| 2025-02-04 | 22.90 | $23.16 | 10643 |
| 2025-02-03 | 22.87 | $22.90 | 1823 |
| 2025-01-31 | 22.87 | $22.92 | 21800 |
| 2025-01-30 | 22.86 | $23.23 | 3000 |
| 2025-01-29 | 22.82 | $23.10 | 5648 |
| 2025-01-28 | 22.79 | $23.11 | 3500 |
| 2025-01-27 | 22.76 | $23.19 | 1107 |
| 2025-01-24 | 22.71 | $23.42 | 248 |
| 2025-01-23 | 22.64 | $23.08 | 1300 |
| 2025-01-22 | 22.59 | $22.96 | 4300 |
| 2025-01-21 | 22.56 | $23.29 | 5340 |
| 2025-01-17 | 22.48 | $22.97 | 148 |
| 2025-01-16 | 22.43 | $22.80 | 4648 |
| 2025-01-15 | 22.39 | $22.77 | 1530 |
| 2025-01-14 | 22.35 | $22.25 | 1533 |
| 2025-01-13 | 22.36 | $22.19 | 22000 |
| 2025-01-10 | 22.38 | $22.50 | 1508 |
| 2025-01-08 | 22.36 | $22.25 | 8300 |
| 2025-01-07 | 22.37 | $22.54 | 4934 |
| 2025-01-06 | 22.36 | $22.65 | 3700 |
| 2025-01-03 | 22.33 | $22.61 | 5500 |
| 2025-01-02 | 22.30 | $22.50 | 12131 |
| 2024-12-31 | 22.27 | $22.97 | 16600 |
| 2024-12-30 | 22.20 | $22.37 | 7303 |
| 2024-12-27 | 22.18 | $22.23 | 8000 |
| 2024-12-26 | 22.18 | $22.30 | 6905 |
| 2024-12-24 | 22.17 | $22.26 | 101082 |
| 2024-12-23 | 22.16 | $22.26 | 50841 |
| 2024-12-20 | 22.14 | $22.26 | 1100 |
| 2024-12-19 | 22.13 | $22.22 | 25720 |
| 2024-12-18 | 22.12 | $22.22 | 21037 |
| 2024-12-17 | 22.11 | $22.09 | 25700 |
| 2024-12-16 | 22.12 | $22.21 | 2700 |
| 2024-12-13 | 22.11 | $22.23 | 11449 |
| 2024-12-12 | 22.09 | $22.39 | 1230 |
| 2024-12-11 | 22.06 | $22.39 | 2900 |
| 2024-12-10 | 22.03 | $22.29 | 8500 |
| 2024-12-09 | 22.00 | $22.35 | 8800 |
| 2024-12-06 | 21.96 | $22.29 | 2100 |
| 2024-12-05 | 21.93 | $22.30 | 6416 |
| 2024-12-04 | 21.89 | $22.22 | 17335 |
| 2024-12-03 | 21.85 | $22.25 | 7922 |
| 2024-12-02 | 21.81 | $22.20 | 6800 |
| 2024-11-29 | 21.77 | $22.20 | 4600 |
| 2024-11-27 | 21.72 | $22.20 | 2546 |
| 2024-11-26 | 21.67 | $22.01 | 3800 |
| 2024-11-25 | 21.64 | $22.16 | 4622 |
| 2024-11-22 | 21.58 | $21.79 | 300 |
| 2024-11-21 | 21.56 | $21.79 | 4244 |
| 2024-11-20 | 21.54 | $21.65 | 10000 |
| 2024-11-19 | 21.53 | $21.60 | 2500 |
| 2024-11-18 | 21.52 | $21.55 | 1949 |
| 2024-11-15 | 21.51 | $21.18 | 7600 |
| 2024-11-14 | 21.55 | $22.00 | 10020 |
| 2024-11-13 | 21.50 | $21.90 | 2000 |
| 2024-11-12 | 21.46 | $21.90 | 3902 |
| 2024-11-11 | 21.41 | $21.87 | 4000 |
| 2024-11-08 | 21.37 | $21.95 | 7100 |
| 2024-11-07 | 21.30 | $21.94 | 4100 |
| 2024-11-06 | 21.24 | $21.68 | 4444 |
| 2024-11-05 | 21.19 | $21.15 | 1507 |
| 2024-11-04 | 21.20 | $21.15 | 2240 |
| 2024-11-01 | 21.20 | $21.02 | 3900 |
| 2024-10-31 | 21.22 | $20.79 | 36300 |
| 2024-10-30 | 21.26 | $21.16 | 210 |
| 2024-10-29 | 21.28 | $21.15 | 3000 |
| 2024-10-28 | 21.29 | $21.15 | 1300 |
| 2024-10-25 | 21.30 | $21.06 | 1000 |
| 2024-10-24 | 21.33 | $21.08 | 2100 |
| 2024-10-23 | 21.35 | $21.15 | 1445 |
| 2024-10-22 | 21.38 | $21.50 | 2500 |
| 2024-10-21 | 21.36 | $21.28 | 4648 |
| 2024-10-18 | 21.37 | $21.90 | 1300 |
| 2024-10-17 | 21.32 | $21.75 | 4115 |
| 2024-10-16 | 21.27 | $22.05 | 4500 |
| 2024-10-15 | 21.19 | $21.50 | 5100 |
| 2024-10-14 | 21.16 | $21.19 | 2500 |
| 2024-10-11 | 21.15 | $21.43 | 1000 |
| 2024-10-10 | 21.12 | $21.30 | 1224 |
| 2024-10-09 | 21.10 | $21.35 | 2042 |
| 2024-10-08 | 21.08 | $21.35 | 4100 |
| 2024-10-07 | 21.05 | $21.25 | 4704 |
| 2024-10-04 | 21.03 | $21.40 | 2418 |
| 2024-10-03 | 20.99 | $21.35 | 1930 |
| 2024-10-02 | 20.95 | $21.12 | 1120 |
| 2024-10-01 | 20.93 | $21.16 | 2600 |
| 2024-09-30 | 20.91 | $20.95 | 11123 |
| 2024-09-27 | 20.91 | $21.15 | 2313 |
| 2024-09-26 | 20.88 | $21.10 | 8525 |
| 2024-09-25 | 20.86 | $21.41 | 8200 |
| 2024-09-24 | 20.80 | $21.55 | 10123 |
| 2024-09-23 | 20.72 | $20.93 | 5001 |
| 2024-09-20 | 20.70 | $20.98 | 2610 |
| 2024-09-19 | 20.67 | $20.99 | 23200 |
| 2024-09-18 | 20.63 | $21.00 | 6100 |
| 2024-09-17 | 20.59 | $20.84 | 4226 |
| 2024-09-16 | 20.57 | $20.88 | 3936 |
| 2024-09-13 | 20.53 | $20.79 | 1100 |
| 2024-09-12 | 20.51 | $20.83 | 3843 |
| 2024-09-11 | 20.47 | $20.69 | 1729 |
| 2024-09-10 | 20.45 | $20.62 | 1800 |
| 2024-09-09 | 20.43 | $20.56 | 3406 |
| 2024-09-06 | 20.42 | $20.48 | 5000 |
| 2024-09-05 | 20.41 | $20.48 | 5200 |
| 2024-09-04 | 20.41 | $20.58 | 2825 |
| 2024-09-03 | 20.39 | $20.47 | 1941 |
| 2024-08-30 | 20.38 | $20.40 | 10722 |
| 2024-08-29 | 20.38 | $20.32 | 2000 |
| 2024-08-28 | 20.38 | $20.35 | 3000 |
| 2024-08-27 | 20.39 | $20.30 | 1600 |
| 2024-08-26 | 20.40 | $20.30 | 5719 |
| 2024-08-23 | 20.41 | $20.34 | 3208 |
| 2024-08-22 | 20.41 | $20.20 | 8800 |
| 2024-08-21 | 20.44 | $20.23 | 15900 |
| 2024-08-20 | 20.46 | $20.35 | 800 |
| 2024-08-19 | 20.47 | $20.30 | 5500 |
| 2024-08-16 | 20.49 | $20.25 | 3100 |
| 2024-08-15 | 20.51 | $20.23 | 18400 |
| 2024-08-14 | 20.54 | $20.99 | 10524 |
| 2024-08-13 | 20.50 | $20.58 | 2205 |
| 2024-08-12 | 20.49 | $20.30 | 5209 |
| 2024-08-09 | 20.51 | $20.45 | 7900 |
| 2024-08-08 | 20.51 | $20.43 | 4714 |
| 2024-08-07 | 20.52 | $20.31 | 2500 |
| 2024-08-06 | 20.55 | $20.58 | 2600 |
| 2024-08-05 | 20.54 | $20.52 | 2400 |
| 2024-08-02 | 20.54 | $20.62 | 8400 |
| 2024-08-01 | 20.54 | $20.67 | 6107 |
| 2024-07-31 | 20.52 | $20.51 | 13300 |
| 2024-07-30 | 20.52 | $20.59 | 924 |
| 2024-07-29 | 20.52 | $20.45 | 10500 |
| 2024-07-26 | 20.52 | $20.67 | 233 |
| 2024-07-25 | 20.51 | $20.57 | 5400 |
| 2024-07-24 | 20.50 | $20.50 | 3640 |
| 2024-07-23 | 20.50 | $20.74 | 2103 |
| 2024-07-22 | 20.48 | $20.75 | 5240 |
| 2024-07-19 | 20.45 | $20.65 | 1730 |
| 2024-07-18 | 20.43 | $20.68 | 800 |
| 2024-07-17 | 20.40 | $20.75 | 2900 |
| 2024-07-16 | 20.36 | $20.74 | 2044 |
| 2024-07-15 | 20.32 | $20.40 | 3802 |
| 2024-07-12 | 20.31 | $20.74 | 1132 |
| 2024-07-11 | 20.27 | $20.67 | 3800 |
| 2024-07-10 | 20.23 | $20.36 | 640 |
| 2024-07-09 | 20.21 | $20.28 | 1304 |
| 2024-07-08 | 20.21 | $20.30 | 800 |
| 2024-07-05 | 20.20 | $20.25 | 1741 |
| 2024-07-03 | 20.19 | $20.36 | 3000 |
| 2024-07-02 | 20.17 | $20.20 | 4300 |
| 2024-07-01 | 20.17 | $20.30 | 2300 |
| 2024-06-28 | 20.16 | $20.16 | 4900 |
| 2024-06-27 | 20.16 | $20.10 | 500 |
| 2024-06-26 | 20.16 | $20.30 | 600 |
| 2024-06-25 | 20.15 | $20.23 | 7019 |
| 2024-06-24 | 20.14 | $20.20 | 300 |
| 2024-06-21 | 20.13 | $20.20 | 443 |
| 2024-06-20 | 20.13 | $19.91 | 1100 |
| 2024-06-18 | 20.15 | $20.00 | 1231 |
| 2024-06-17 | 20.17 | $19.97 | 429 |
| 2024-06-14 | 20.19 | $20.10 | 2800 |
| 2024-06-13 | 20.19 | $20.20 | 1716 |
| 2024-06-12 | 20.19 | $20.26 | 2413 |
| 2024-06-11 | 20.19 | $19.94 | 1714 |
| 2024-06-10 | 20.21 | $20.12 | 2800 |
| 2024-06-07 | 20.22 | $20.35 | 200 |
| 2024-06-06 | 20.21 | $20.40 | 1031 |
| 2024-06-05 | 20.19 | $20.31 | 732 |
| 2024-06-04 | 20.18 | $20.38 | 3141 |
| 2024-06-03 | 20.16 | $20.43 | 4600 |
| 2024-05-31 | 20.13 | $20.25 | 10000 |
| 2024-05-30 | 20.11 | $20.11 | 900 |
| 2024-05-29 | 20.11 | $19.95 | 7231 |
| 2024-05-28 | 20.13 | $20.07 | 6000 |
| 2024-05-24 | 20.14 | $19.82 | 2800 |
| 2024-05-23 | 20.17 | $20.10 | 4800 |
| 2024-05-22 | 20.18 | $20.34 | 1517 |
| 2024-05-21 | 20.16 | $20.36 | 1300 |
| 2024-05-20 | 20.14 | $20.36 | 1200 |
| 2024-05-17 | 20.12 | $20.45 | 4200 |
| 2024-05-16 | 20.08 | $20.26 | 2226 |
| 2024-05-15 | 20.06 | $20.00 | 2900 |
| 2024-05-14 | 20.07 | $20.00 | 5032 |
| 2024-05-13 | 20.08 | $20.14 | 4524 |
| 2024-05-10 | 20.07 | $20.30 | 3107 |
| 2024-05-09 | 20.05 | $20.51 | 1006 |
| 2024-05-08 | 20.00 | $20.31 | 2500 |
| 2024-05-07 | 19.96 | $20.50 | 13160 |
| 2024-05-06 | 19.91 | $20.50 | 3313 |
| 2024-05-03 | 19.85 | $20.43 | 1512 |
| 2024-05-02 | 19.78 | $19.81 | 700 |
| 2024-05-01 | 19.78 | $19.87 | 6200 |
| 2024-04-30 | 19.77 | $19.99 | 5600 |
| 2024-04-29 | 19.75 | $19.76 | 600 |
| 2024-04-26 | 19.75 | $19.76 | 626 |
| 2024-04-25 | 19.75 | $19.75 | 7928 |
| 2024-04-24 | 19.75 | $20.16 | 3732 |
| 2024-04-23 | 19.70 | $19.80 | 400 |
| 2024-04-22 | 19.69 | $19.80 | 5700 |
| 2024-04-19 | 19.68 | $19.85 | 1602 |
| 2024-04-18 | 19.66 | $19.68 | 5146 |
| 2024-04-17 | 19.66 | $19.79 | 1000 |
| 2024-04-16 | 19.65 | $19.79 | 5800 |
| 2024-04-15 | 19.63 | $19.61 | 13313 |
| 2024-04-12 | 19.64 | $19.60 | 5048 |
| 2024-04-11 | 19.64 | $19.56 | 10521 |
| 2024-04-10 | 19.65 | $19.25 | 14716 |
| 2024-04-09 | 19.69 | $19.83 | 9000 |
| 2024-04-08 | 19.68 | $20.14 | 2400 |
| 2024-04-05 | 19.63 | $19.75 | 2300 |
| 2024-04-04 | 19.61 | $19.52 | 9214 |
| 2024-04-03 | 19.62 | $20.25 | 3800 |
| 2024-04-02 | 19.56 | $20.05 | 13047 |
| 2024-04-01 | 19.51 | $19.93 | 2720 |
| 2024-03-28 | 19.46 | $20.00 | 4406 |
| 2024-03-27 | 19.41 | $19.41 | 300 |
| 2024-03-26 | 19.40 | $19.41 | 1500 |
| 2024-03-25 | 19.40 | $19.75 | 3601 |
| 2024-03-22 | 19.37 | $19.65 | 1900 |
| 2024-03-21 | 19.34 | $19.57 | 5700 |
| 2024-03-20 | 19.31 | $19.97 | 5100 |
| 2024-03-19 | 19.24 | $19.37 | 8300 |
| 2024-03-18 | 19.23 | $19.09 | 3042 |
| 2024-03-15 | 19.25 | $19.17 | 10328 |
| 2024-03-14 | 19.25 | $19.43 | 2800 |
| 2024-03-13 | 19.24 | $19.72 | 1413 |
| 2024-03-12 | 19.19 | $19.55 | 3242 |
| 2024-03-11 | 19.15 | $19.37 | 2000 |
| 2024-03-08 | 19.12 | $19.17 | 12706 |
| 2024-03-07 | 19.12 | $19.09 | 3200 |
| 2024-03-06 | 19.12 | $19.02 | 12133 |
| 2024-03-05 | 19.13 | $18.86 | 12500 |
| 2024-03-04 | 19.16 | $18.81 | 17818 |
| 2024-03-01 | 19.20 | $18.80 | 20809 |
| 2024-02-29 | 19.24 | $19.10 | 27017 |
| 2024-02-28 | 19.25 | $19.01 | 43700 |
| 2024-02-27 | 19.28 | $19.01 | 5300 |
| 2024-02-26 | 19.31 | $19.50 | 2800 |
| 2024-02-23 | 19.29 | $19.57 | 4600 |
| 2024-02-22 | 19.26 | $19.16 | 1000 |
| 2024-02-21 | 19.27 | $19.01 | 3514 |
| 2024-02-20 | 19.30 | $19.10 | 2445 |
| 2024-02-16 | 19.32 | $19.40 | 1202 |
| 2024-02-15 | 19.31 | $19.24 | 4400 |
| 2024-02-14 | 19.32 | $19.90 | 14501 |
| 2024-02-13 | 19.25 | $19.10 | 5600 |
| 2024-02-12 | 19.27 | $19.39 | 3400 |
| 2024-02-09 | 19.26 | $19.17 | 27900 |
| 2024-02-08 | 19.27 | $19.10 | 7600 |
| 2024-02-07 | 19.28 | $19.40 | 6003 |
| 2024-02-06 | 19.27 | $19.37 | 4748 |
| 2024-02-05 | 19.26 | $19.29 | 3500 |
| 2024-02-02 | 19.26 | $19.13 | 12700 |
| 2024-02-01 | 19.27 | $19.04 | 62200 |
| 2024-01-31 | 19.30 | $18.82 | 71727 |
| 2024-01-30 | 19.35 | $19.71 | 5600 |
| 2024-01-29 | 19.31 | $19.85 | 4439 |
| 2024-01-26 | 19.25 | $19.74 | 3400 |
| 2024-01-25 | 19.20 | $19.82 | 9125 |
| 2024-01-24 | 19.14 | $19.93 | 18919 |
| 2024-01-23 | 19.05 | $19.90 | 10600 |
| 2024-01-22 | 18.96 | $19.44 | 5900 |
| 2024-01-19 | 18.91 | $19.25 | 900 |
| 2024-01-18 | 18.88 | $19.04 | 2916 |
| 2024-01-17 | 18.86 | $19.15 | 6946 |
| 2024-01-16 | 18.83 | $19.25 | 26009 |
| 2024-01-12 | 18.79 | $19.20 | 246 |
| 2024-01-11 | 18.74 | $19.29 | 8800 |
| 2024-01-10 | 18.69 | $19.00 | 19517 |
| 2024-01-09 | 18.65 | $18.89 | 7400 |
| 2024-01-08 | 18.63 | $18.80 | 6300 |
| 2024-01-05 | 18.61 | $18.90 | 2742 |
| 2024-01-04 | 18.58 | $19.10 | 235 |
| 2024-01-03 | 18.53 | $18.81 | 1831 |
| 2024-01-02 | 18.50 | $18.56 | 12649 |
| 2023-12-29 | 18.49 | $18.50 | 12500 |
| 2023-12-28 | 18.49 | $18.49 | 1700 |
| 2023-12-27 | 18.49 | $18.72 | 2406 |
| 2023-12-26 | 18.46 | $18.49 | 3606 |
| 2023-12-22 | 18.46 | $18.33 | 10319 |
| 2023-12-21 | 18.48 | $18.00 | 26612 |
| 2023-12-20 | 18.53 | $18.50 | 6649 |
| 2023-12-19 | 18.53 | $18.75 | 10943 |
| 2023-12-18 | 18.50 | $18.93 | 6347 |
| 2023-12-15 | 18.46 | $18.70 | 18340 |
| 2023-12-14 | 18.43 | $19.31 | 5744 |
| 2023-12-13 | 18.34 | $18.75 | 8512 |
| 2023-12-12 | 18.30 | $18.77 | 2030 |
| 2023-12-11 | 18.25 | $18.49 | 13400 |
| 2023-12-08 | 18.23 | $19.34 | 4200 |
| 2023-12-07 | 18.11 | $19.41 | 6200 |
| 2023-12-06 | 17.97 | $19.00 | 5626 |
| 2023-12-05 | 17.86 | $18.76 | 6300 |
| 2023-12-04 | 17.77 | $18.65 | 4602 |
| 2023-12-01 | 17.68 | $18.70 | 10749 |
| 2023-11-30 | 17.57 | $18.34 | 34900 |
| 2023-11-29 | 17.49 | $17.50 | 11200 |
| 2023-11-28 | 17.48 | $17.76 | 2500 |
| 2023-11-27 | 17.46 | $17.70 | 3400 |
| 2023-11-24 | 17.43 | $17.52 | 304 |
| 2023-11-22 | 17.42 | $17.75 | 1903 |
| 2023-11-21 | 17.39 | $17.41 | 2930 |
| 2023-11-20 | 17.38 | $17.44 | 5300 |
| 2023-11-17 | 17.38 | $17.76 | 10100 |
| 2023-11-16 | 17.34 | $17.35 | 4432 |
| 2023-11-15 | 17.33 | $17.55 | 7341 |
| 2023-11-14 | 17.31 | $17.98 | 8200 |
| 2023-11-13 | 17.24 | $17.79 | 946 |
| 2023-11-10 | 17.18 | $17.67 | 500 |
| 2023-11-09 | 17.13 | $17.84 | 932 |
| 2023-11-08 | 17.06 | $17.73 | 1040 |
| 2023-11-07 | 16.99 | $17.87 | 250 |
| 2023-11-06 | 16.90 | $17.87 | 9000 |
| 2023-11-03 | 16.79 | $18.03 | 7101 |
| 2023-11-02 | 16.66 | $17.72 | 3436 |
| 2023-11-01 | 16.55 | $16.50 | 4200 |
| 2023-10-31 | 16.56 | $16.49 | 4500 |
| 2023-10-30 | 16.56 | $15.97 | 9700 |
| 2023-10-27 | 16.63 | $16.21 | 5900 |
| 2023-10-26 | 16.67 | $16.83 | 3227 |
| 2023-10-25 | 16.65 | $16.54 | 3503 |
| 2023-10-24 | 16.66 | $16.29 | 7616 |
| 2023-10-23 | 16.70 | $16.39 | 6416 |
| 2023-10-20 | 16.74 | $16.56 | 1534 |
| 2023-10-19 | 16.76 | $16.55 | 2628 |
| 2023-10-18 | 16.78 | $16.70 | 6600 |
| 2023-10-17 | 16.78 | $16.70 | 3200 |
| 2023-10-16 | 16.79 | $16.92 | 1700 |
| 2023-10-13 | 16.78 | $16.51 | 2500 |
| 2023-10-12 | 16.81 | $16.55 | 7117 |
| 2023-10-11 | 16.84 | $16.80 | 3935 |
| 2023-10-10 | 16.84 | $16.85 | 8848 |
| 2023-10-09 | 16.84 | $16.11 | 3000 |
| 2023-10-06 | 16.92 | $16.24 | 4133 |
| 2023-10-05 | 16.99 | $16.31 | 4442 |
| 2023-10-04 | 17.06 | $16.35 | 4301 |
| 2023-10-03 | 17.13 | $16.31 | 13525 |
| 2023-10-02 | 17.22 | $16.38 | 17844 |
| 2023-09-29 | 17.31 | $17.02 | 35043 |
| 2023-09-28 | 17.34 | $17.30 | 8200 |
| 2023-09-27 | 17.34 | $17.33 | 3421 |
| 2023-09-26 | 17.34 | $17.06 | 4513 |
| 2023-09-25 | 17.37 | $17.16 | 1534 |
| 2023-09-22 | 17.39 | $17.15 | 2018 |
| 2023-09-21 | 17.42 | $17.39 | 3624 |
| 2023-09-20 | 17.42 | $17.36 | 5603 |
| 2023-09-19 | 17.43 | $17.87 | 6700 |
| 2023-09-18 | 17.38 | $17.42 | 1400 |
| 2023-09-15 | 17.38 | $17.30 | 5100 |
| 2023-09-14 | 17.39 | $17.49 | 635 |
| 2023-09-13 | 17.38 | $17.35 | 1200 |
| 2023-09-12 | 17.38 | $17.40 | 1200 |
| 2023-09-11 | 17.38 | $17.40 | 10508 |
| 2023-09-08 | 17.38 | $17.50 | 225 |
| 2023-09-07 | 17.36 | $17.50 | 1148 |
| 2023-09-06 | 17.35 | $17.52 | 2137 |
| 2023-09-05 | 17.33 | $17.90 | 212 |
| 2023-09-01 | 17.27 | $17.90 | 25510 |
| 2023-08-31 | 17.21 | $18.35 | 108313 |
| 2023-08-30 | 17.09 | $17.49 | 2011 |
| 2023-08-29 | 17.04 | $17.25 | 7900 |
| 2023-08-28 | 17.02 | $17.23 | 2900 |
| 2023-08-25 | 17.00 | $17.24 | 847 |
| 2023-08-24 | 16.97 | $17.14 | 12003 |
| 2023-08-23 | 16.96 | $17.15 | 500 |
| 2023-08-22 | 16.94 | $17.09 | 2624 |
| 2023-08-21 | 16.92 | $17.18 | 2443 |
| 2023-08-18 | 16.89 | $17.04 | 2335 |
| 2023-08-17 | 16.88 | $16.90 | 9319 |
| 2023-08-16 | 16.87 | $16.91 | 5141 |
| 2023-08-15 | 16.87 | $16.96 | 1200 |
| 2023-08-14 | 16.86 | $16.95 | 716 |
| 2023-08-11 | 16.85 | $17.40 | 5300 |
| 2023-08-10 | 16.79 | $17.25 | 8200 |
| 2023-08-09 | 16.74 | $17.25 | 1500 |
| 2023-08-08 | 16.69 | $17.10 | 7300 |
| 2023-08-07 | 16.65 | $17.15 | 3101 |
| 2023-08-04 | 16.60 | $17.25 | 2007 |
| 2023-08-03 | 16.53 | $16.85 | 2846 |
| 2023-08-02 | 16.49 | $16.80 | 3000 |
| 2023-08-01 | 16.46 | $17.00 | 5701 |
| 2023-07-31 | 16.40 | $17.00 | 5400 |
| 2023-07-28 | 16.34 | $17.15 | 6146 |
| 2023-07-27 | 16.26 | $17.44 | 31800 |
| 2023-07-26 | 16.13 | $16.22 | 24002 |
| 2023-07-25 | 16.12 | $16.05 | 9000 |
| 2023-07-24 | 16.13 | $16.00 | 9800 |
| 2023-07-21 | 16.14 | $16.20 | 1000 |
| 2023-07-20 | 16.14 | $16.10 | 8021 |
| 2023-07-19 | 16.14 | $16.20 | 10349 |
| 2023-07-18 | 16.14 | $16.20 | 3942 |
| 2023-07-17 | 16.13 | $15.90 | 8000 |
| 2023-07-14 | 16.15 | $16.05 | 22400 |
| 2023-07-13 | 16.16 | $16.15 | 26810 |
| 2023-07-12 | 16.16 | $16.17 | 5805 |
| 2023-07-11 | 16.16 | $15.96 | 7418 |
| 2023-07-10 | 16.19 | $15.88 | 12600 |
| 2023-07-07 | 16.22 | $15.95 | 24700 |
| 2023-07-06 | 16.25 | $15.93 | 11400 |
| 2023-07-05 | 16.28 | $16.33 | 14808 |
| 2023-07-03 | 16.27 | $16.50 | 10200 |
| 2023-06-30 | 16.25 | $17.24 | 39100 |
| 2023-06-29 | 16.15 | $16.03 | 27900 |
| 2023-06-28 | 16.16 | $16.30 | 6000 |
| 2023-06-27 | 16.14 | $16.00 | 13419 |
| 2023-06-26 | 16.16 | $16.10 | 5841 |
| 2023-06-23 | 16.16 | $16.22 | 2900 |
| 2023-06-22 | 16.16 | $16.10 | 8800 |
| 2023-06-21 | 16.16 | $16.65 | 11500 |
| 2023-06-20 | 16.11 | $16.55 | 10700 |
| 2023-06-16 | 16.07 | $16.50 | 2900 |
| 2023-06-15 | 16.02 | $16.56 | 6300 |
| 2023-06-14 | 15.96 | $16.50 | 2322 |
| 2023-06-13 | 15.91 | $16.68 | 12706 |
| 2023-06-12 | 15.83 | $16.32 | 3942 |
| 2023-06-09 | 15.77 | $16.55 | 1002 |
| 2023-06-08 | 15.69 | $16.75 | 7200 |
| 2023-06-07 | 15.58 | $16.84 | 7600 |
| 2023-06-06 | 15.45 | $16.15 | 6300 |
| 2023-06-05 | 15.37 | $16.06 | 10500 |
| 2023-06-02 | 15.30 | $16.00 | 6100 |
| 2023-06-01 | 15.23 | $15.00 | 2615 |
| 2023-05-31 | 15.25 | $14.76 | 7800 |
| 2023-05-30 | 15.30 | $15.19 | 4029 |
| 2023-05-26 | 15.32 | $15.29 | 7132 |
| 2023-05-25 | 15.32 | $15.42 | 3600 |
| 2023-05-24 | 15.31 | $15.50 | 7603 |
| 2023-05-23 | 15.29 | $15.75 | 27642 |
| 2023-05-22 | 15.24 | $15.70 | 8918 |
| 2023-05-19 | 15.19 | $15.10 | 1500 |
| 2023-05-18 | 15.20 | $15.01 | 4900 |
| 2023-05-17 | 15.22 | $15.45 | 5736 |
| 2023-05-16 | 15.20 | $14.29 | 5700 |
| 2023-05-15 | 15.29 | $14.50 | 1600 |
| 2023-05-12 | 15.37 | $14.17 | 18900 |
| 2023-05-11 | 15.50 | $14.80 | 4400 |
| 2023-05-10 | 15.58 | $15.00 | 2929 |
| 2023-05-09 | 15.64 | $15.00 | 5027 |
| 2023-05-08 | 15.70 | $15.03 | 4000 |
| 2023-05-05 | 15.77 | $15.10 | 8300 |
| 2023-05-04 | 15.84 | $14.47 | 39400 |
| 2023-05-03 | 15.99 | $15.54 | 17040 |
| 2023-05-02 | 16.04 | $15.56 | 52400 |
| 2023-05-01 | 16.09 | $15.80 | 16721 |
| 2023-04-28 | 16.12 | $16.25 | 31818 |
| 2023-04-27 | 16.10 | $16.07 | 16319 |
| 2023-04-26 | 16.11 | $15.80 | 4400 |
| 2023-04-25 | 16.14 | $15.90 | 18315 |
| 2023-04-24 | 16.16 | $16.02 | 600 |
| 2023-04-21 | 16.18 | $15.81 | 2033 |
| 2023-04-20 | 16.22 | $15.77 | 10439 |
| 2023-04-19 | 16.26 | $16.18 | 11835 |
| 2023-04-18 | 16.27 | $16.00 | 12100 |
| 2023-04-17 | 16.30 | $16.13 | 3015 |
| 2023-04-14 | 16.32 | $15.75 | 5700 |
| 2023-04-13 | 16.38 | $16.04 | 2400 |
| 2023-04-12 | 16.42 | $15.75 | 8800 |
| 2023-04-11 | 16.49 | $16.05 | 6426 |
| 2023-04-10 | 16.53 | $16.06 | 5710 |
| 2023-04-06 | 16.58 | $16.02 | 13725 |
| 2023-04-05 | 16.64 | $16.23 | 14933 |
| 2023-04-04 | 16.69 | $16.16 | 19200 |
| 2023-04-03 | 16.74 | $16.51 | 7400 |
| 2023-03-31 | 16.77 | $16.04 | 31100 |
| 2023-03-30 | 16.84 | $15.55 | 61300 |
| 2023-03-29 | 16.98 | $15.65 | 112422 |
| 2023-03-28 | 17.12 | $15.33 | 73247 |
| 2023-03-27 | 17.31 | $15.48 | 44700 |
| 2023-03-24 | 17.50 | $15.26 | 52524 |
| 2023-03-23 | 17.73 | $15.09 | 56611 |
| 2023-03-22 | 18.01 | $15.22 | 24938 |
| 2023-03-21 | 18.30 | $15.47 | 42238 |
| 2023-03-20 | 18.60 | $14.93 | 68200 |
| 2023-03-17 | 18.99 | $14.78 | 24900 |
| 2023-03-16 | 19.43 | $15.73 | 56100 |
| 2023-03-15 | 19.82 | $15.32 | 69313 |
| 2023-03-14 | 20.30 | $16.16 | 31315 |
| 2023-03-13 | 20.73 | $15.20 | 115929 |
| 2023-03-10 | 21.31 | $20.60 | 700 |
| 2023-03-09 | 21.39 | $20.65 | 8645 |
| 2023-03-08 | 21.47 | $21.74 | 530 |
| 2023-03-07 | 21.44 | $21.19 | 1100 |
| 2023-03-06 | 21.46 | $21.61 | 515 |
| 2023-03-03 | 21.45 | $21.34 | 1300 |
| 2023-03-02 | 21.46 | $20.95 | 400 |
| 2023-03-01 | 21.51 | $21.50 | 632 |
| 2023-02-28 | 21.52 | $21.56 | 19135 |
| 2023-02-27 | 21.51 | $21.42 | 2900 |
| 2023-02-24 | 21.52 | $21.43 | 610 |
| 2023-02-23 | 21.53 | $21.18 | 6300 |
| 2023-02-22 | 21.57 | $20.90 | 2504 |
| 2023-02-21 | 21.64 | $21.42 | 2900 |
| 2023-02-17 | 21.66 | $21.60 | 1900 |
| 2023-02-16 | 21.67 | $21.58 | 336 |
| 2023-02-15 | 21.68 | $21.78 | 3000 |
| 2023-02-14 | 21.67 | $22.09 | 1000 |
| 2023-02-13 | 21.62 | $21.55 | 4700 |
| 2023-02-10 | 21.63 | $21.75 | 3100 |
| 2023-02-09 | 21.62 | $22.09 | 3607 |
| 2023-02-08 | 21.57 | $21.75 | 5749 |
| 2023-02-07 | 21.55 | $21.17 | 2400 |
| 2023-02-06 | 21.59 | $21.57 | 300 |
| 2023-02-03 | 21.59 | $21.83 | 6200 |
| 2023-02-02 | 21.56 | $21.57 | 4705 |
| 2023-02-01 | 21.56 | $21.30 | 12026 |
| 2023-01-31 | 21.59 | $21.60 | 25800 |
| 2023-01-30 | 21.59 | $22.00 | 2500 |
| 2023-01-27 | 21.55 | $22.00 | 3100 |
| 2023-01-26 | 21.50 | $21.86 | 300 |
| 2023-01-25 | 21.46 | $21.89 | 1229 |
| 2023-01-24 | 21.42 | $22.07 | 600 |
| 2023-01-23 | 21.35 | $22.70 | 400 |
| 2023-01-20 | 21.20 | $21.68 | 4503 |
| 2023-01-19 | 21.15 | $21.88 | 500 |
| 2023-01-18 | 21.08 | $21.85 | 12602 |
| 2023-01-17 | 21.00 | $21.70 | 2116 |
| 2023-01-13 | 20.92 | $21.40 | 2727 |
| 2023-01-12 | 20.87 | $20.95 | 3500 |
| 2023-01-11 | 20.87 | $20.91 | 825 |
| 2023-01-10 | 20.86 | $21.14 | 6700 |
| 2023-01-09 | 20.83 | $21.15 | 2829 |
| 2023-01-06 | 20.80 | $21.10 | 11732 |
| 2023-01-05 | 20.77 | $20.70 | 900 |
| 2023-01-04 | 20.77 | $21.06 | 1000 |
| 2023-01-03 | 20.74 | $20.60 | 3100 |
| 2022-12-30 | 20.76 | $20.39 | 1804 |
| 2022-12-29 | 20.80 | $20.40 | 5100 |
| 2022-12-28 | 20.84 | $20.24 | 9339 |
| 2022-12-27 | 20.90 | $20.45 | 5500 |
| 2022-12-23 | 20.95 | $20.59 | 7330 |
| 2022-12-22 | 20.99 | $20.64 | 4747 |
| 2022-12-21 | 21.02 | $21.51 | 3248 |
| 2022-12-20 | 20.97 | $20.43 | 5017 |
| 2022-12-19 | 21.03 | $20.61 | 1526 |
| 2022-12-16 | 21.07 | $21.00 | 8600 |
| 2022-12-15 | 21.08 | $21.00 | 8432 |
| 2022-12-14 | 21.09 | $22.11 | 4300 |
| 2022-12-13 | 20.98 | $20.70 | 1229 |
| 2022-12-12 | 21.01 | $20.57 | 4002 |
| 2022-12-09 | 21.06 | $20.95 | 600 |
| 2022-12-08 | 21.07 | $21.22 | 206 |
| 2022-12-07 | 21.05 | $21.22 | 5217 |
| 2022-12-06 | 21.03 | $20.81 | 9600 |
| 2022-12-05 | 21.06 | $21.78 | 3837 |
| 2022-12-02 | 20.98 | $21.20 | 1313 |
| 2022-12-01 | 20.96 | $22.12 | 2935 |
| 2022-11-30 | 20.83 | $21.63 | 7742 |
| 2022-11-29 | 20.75 | $20.70 | 6500 |
| 2022-11-28 | 20.76 | $21.13 | 2100 |
| 2022-11-25 | 20.72 | $21.10 | 838 |
| 2022-11-23 | 20.68 | $21.72 | 2000 |
| 2022-11-22 | 20.57 | $20.85 | 1200 |
| 2022-11-21 | 20.54 | $20.78 | 1500 |
| 2022-11-18 | 20.51 | $20.98 | 200 |
| 2022-11-17 | 20.46 | $20.98 | 250 |
| 2022-11-16 | 20.41 | $20.98 | 4400 |
| 2022-11-15 | 20.35 | $20.65 | 1000 |
| 2022-11-14 | 20.31 | $20.61 | 514 |
| 2022-11-11 | 20.28 | $21.25 | 1349 |
| 2022-11-10 | 20.18 | $21.60 | 4315 |
| 2022-11-09 | 20.03 | $20.00 | 4100 |
| 2022-11-08 | 20.04 | $19.89 | 1524 |
| 2022-11-07 | 20.05 | $20.26 | 1400 |
| 2022-11-04 | 20.03 | $19.92 | 5600 |
| 2022-11-03 | 20.04 | $20.00 | 3202 |
| 2022-11-02 | 20.04 | $20.05 | 1700 |
| 2022-11-01 | 20.04 | $19.86 | 1700 |
| 2022-10-31 | 20.06 | $20.57 | 3000 |
| 2022-10-28 | 20.01 | $19.80 | 2000 |
| 2022-10-27 | 20.03 | $19.80 | 1300 |
| 2022-10-26 | 20.06 | $19.70 | 4115 |
| 2022-10-25 | 20.09 | $19.75 | 1116 |
| 2022-10-24 | 20.13 | $19.65 | 900 |
| 2022-10-21 | 20.18 | $19.65 | 11728 |
| 2022-10-20 | 20.24 | $19.70 | 11603 |
| 2022-10-19 | 20.29 | $20.64 | 1445 |
| 2022-10-18 | 20.26 | $19.92 | 11700 |
| 2022-10-17 | 20.29 | $20.04 | 1522 |
| 2022-10-14 | 20.32 | $19.90 | 1900 |
| 2022-10-13 | 20.36 | $19.90 | 3400 |
| 2022-10-12 | 20.41 | $20.10 | 200 |
| 2022-10-11 | 20.45 | $20.02 | 500 |
| 2022-10-10 | 20.49 | $20.71 | 300 |
| 2022-10-07 | 20.47 | $20.05 | 700 |
| 2022-10-06 | 20.51 | $20.05 | 1033 |
| 2022-10-05 | 20.56 | $20.32 | 300 |
| 2022-10-04 | 20.59 | $20.60 | 163200 |
| 2022-10-03 | 20.58 | $20.00 | 300 |
| 2022-09-30 | 20.65 | $19.85 | 4034 |
| 2022-09-29 | 20.73 | $19.76 | 8000 |
| 2022-09-28 | 20.83 | $20.04 | 5000 |
| 2022-09-27 | 20.91 | $20.00 | 2100 |
| 2022-09-26 | 21.01 | $20.10 | 4100 |
| 2022-09-23 | 21.11 | $20.14 | 2000 |
| 2022-09-22 | 21.21 | $20.20 | 6500 |
| 2022-09-21 | 21.32 | $20.68 | 1246 |
| 2022-09-20 | 21.38 | $20.70 | 1420 |
| 2022-09-19 | 21.45 | $20.79 | 1949 |
| 2022-09-16 | 21.52 | $21.10 | 418 |
| 2022-09-15 | 21.57 | $20.90 | 2011 |
| 2022-09-14 | 21.64 | $21.19 | 3200 |
| 2022-09-13 | 21.69 | $21.25 | 6629 |
| 2022-09-12 | 21.73 | $21.40 | 2700 |
| 2022-09-09 | 21.77 | $21.20 | 700 |
| 2022-09-08 | 21.83 | $21.30 | 2700 |
| 2022-09-07 | 21.88 | $21.69 | 3444 |
| 2022-09-06 | 21.90 | $21.50 | 1400 |
| 2022-09-02 | 21.94 | $22.00 | 326 |
| 2022-09-01 | 21.94 | $21.20 | 740 |
| 2022-08-31 | 22.02 | $21.68 | 1031 |
| 2022-08-30 | 22.05 | $21.75 | 3700 |
| 2022-08-29 | 22.08 | $21.85 | 2511 |
| 2022-08-26 | 22.11 | $21.48 | 520 |
| 2022-08-25 | 22.17 | $21.68 | 1300 |
| 2022-08-24 | 22.23 | $21.40 | 2500 |
| 2022-08-23 | 22.31 | $21.56 | 3911 |
| 2022-08-22 | 22.39 | $21.12 | 3636 |
| 2022-08-19 | 22.52 | $21.80 | 6513 |
| 2022-08-18 | 22.60 | $21.50 | 6000 |
| 2022-08-17 | 22.72 | $22.15 | 8505 |
| 2022-08-16 | 22.78 | $22.56 | 6800 |
| 2022-08-15 | 22.80 | $22.59 | 1113 |
| 2022-08-12 | 22.82 | $22.61 | 3404 |
| 2022-08-11 | 22.84 | $22.68 | 1009 |
| 2022-08-10 | 22.86 | $21.25 | 1800 |
| 2022-08-09 | 23.03 | $22.65 | 3700 |
| 2022-08-08 | 23.07 | $23.30 | 1115 |
| 2022-08-05 | 23.05 | $23.17 | 1549 |
| 2022-08-04 | 23.03 | $23.45 | 7202 |
| 2022-08-03 | 22.99 | $23.73 | 5938 |
| 2022-08-02 | 22.91 | $23.62 | 3900 |
| 2022-08-01 | 22.84 | $23.80 | 15900 |
| 2022-07-29 | 22.74 | $23.99 | 10800 |
| 2022-07-28 | 22.60 | $22.50 | 4034 |
| 2022-07-27 | 22.62 | $22.50 | 5100 |
| 2022-07-26 | 22.63 | $22.50 | 1640 |
| 2022-07-25 | 22.64 | $22.70 | 2208 |
| 2022-07-22 | 22.63 | $22.61 | 3800 |
| 2022-07-21 | 22.64 | $22.56 | 13114 |
| 2022-07-20 | 22.64 | $22.60 | 5100 |
| 2022-07-19 | 22.65 | $22.80 | 10510 |
| 2022-07-18 | 22.63 | $22.56 | 1412 |
| 2022-07-15 | 22.64 | $22.55 | 749 |
| 2022-07-14 | 22.65 | $22.95 | 247 |
| 2022-07-13 | 22.62 | $22.50 | 1800 |
| 2022-07-12 | 22.63 | $22.90 | 275 |
| 2022-07-11 | 22.60 | $22.90 | 287 |
| 2022-07-08 | 22.57 | $22.90 | 293 |
| 2022-07-07 | 22.54 | $22.90 | 4900 |
| 2022-07-06 | 22.50 | $23.18 | 1400 |
| 2022-07-05 | 22.43 | $22.95 | 300 |
| 2022-07-01 | 22.37 | $22.95 | 300 |
| 2022-06-30 | 22.31 | $22.58 | 2025 |
| 2022-06-29 | 22.29 | $22.21 | 6100 |
| 2022-06-28 | 22.29 | $23.16 | 1030 |
| 2022-06-27 | 22.20 | $23.35 | 2100 |
| 2022-06-24 | 22.08 | $22.98 | 500 |
| 2022-06-23 | 21.99 | $22.83 | 900 |
| 2022-06-22 | 21.90 | $22.83 | 2900 |
| 2022-06-21 | 21.80 | $23.07 | 300 |
| 2022-06-17 | 21.67 | $23.07 | 700 |
| 2022-06-16 | 21.52 | $21.77 | 300 |
| 2022-06-15 | 21.49 | $21.77 | 5100 |
| 2022-06-14 | 21.46 | $21.40 | 4935 |
| 2022-06-13 | 21.47 | $21.55 | 8239 |
| 2022-06-10 | 21.46 | $21.98 | 6108 |
| 2022-06-09 | 21.40 | $21.78 | 2300 |
| 2022-06-08 | 21.37 | $21.95 | 8800 |
| 2022-06-07 | 21.30 | $21.38 | 5744 |
| 2022-06-06 | 21.30 | $21.00 | 5048 |
| 2022-06-03 | 21.33 | $21.34 | 10504 |
| 2022-06-02 | 21.33 | $21.00 | 13010 |
| 2022-06-01 | 21.36 | $20.94 | 4700 |
| 2022-05-31 | 21.40 | $22.12 | 28300 |
| 2022-05-27 | 21.33 | $22.50 | 1200 |
| 2022-05-26 | 21.21 | $21.73 | 7846 |
| 2022-05-25 | 21.15 | $21.21 | 5200 |
| 2022-05-24 | 21.14 | $20.50 | 300 |
| 2022-05-23 | 21.21 | $20.50 | 4100 |
| 2022-05-20 | 21.29 | $20.11 | 3700 |
| 2022-05-19 | 21.41 | $20.12 | 3400 |
| 2022-05-18 | 21.55 | $20.16 | 2321 |
| 2022-05-17 | 21.69 | $20.25 | 4234 |
| 2022-05-16 | 21.84 | $20.35 | 5100 |
| 2022-05-13 | 22.00 | $20.39 | 2525 |
| 2022-05-12 | 22.17 | $20.45 | 1500 |
| 2022-05-11 | 22.35 | $19.75 | 12600 |
| 2022-05-10 | 22.63 | $20.11 | 6404 |
| 2022-05-09 | 22.89 | $20.10 | 44219 |
| 2022-05-06 | 23.18 | $21.73 | 8928 |
| 2022-05-05 | 23.34 | $22.65 | 1630 |
| 2022-05-04 | 23.41 | $22.97 | 4316 |
| 2022-05-03 | 23.46 | $22.97 | 500 |
| 2022-05-02 | 23.51 | $23.50 | 7200 |
| 2022-04-29 | 23.51 | $23.61 | 13528 |
| 2022-04-28 | 23.50 | $23.26 | 1837 |
| 2022-04-27 | 23.52 | $23.10 | 1511 |
| 2022-04-26 | 23.57 | $21.20 | 5410 |
| 2022-04-25 | 23.82 | $23.40 | 3700 |
| 2022-04-22 | 23.86 | $23.60 | 1545 |
| 2022-04-21 | 23.89 | $23.90 | 2000 |
| 2022-04-20 | 23.89 | $23.85 | 1600 |
| 2022-04-19 | 23.89 | $23.91 | 300 |
| 2022-04-18 | 23.89 | $23.91 | 1800 |
| 2022-04-14 | 23.89 | $23.67 | 12500 |
| 2022-04-13 | 23.91 | $23.50 | 450 |
| 2022-04-12 | 23.95 | $23.50 | 2600 |
| 2022-04-11 | 24.00 | $23.69 | 4200 |
| 2022-04-08 | 24.03 | $23.75 | 8317 |
| 2022-04-07 | 24.06 | $23.93 | 2440 |
| 2022-04-06 | 24.08 | $23.84 | 3800 |
| 2022-04-05 | 24.10 | $24.00 | 2800 |
| 2022-04-04 | 24.11 | $24.13 | 345 |
| 2022-04-01 | 24.11 | $24.00 | 3900 |
| 2022-03-31 | 24.12 | $24.04 | 1646 |
| 2022-03-30 | 24.13 | $24.15 | 3100 |
| 2022-03-29 | 24.13 | $24.00 | 6300 |
| 2022-03-28 | 24.14 | $23.74 | 7000 |
| 2022-03-25 | 24.19 | $23.83 | 10005 |
| 2022-03-24 | 24.22 | $24.00 | 2500 |
| 2022-03-23 | 24.25 | $23.90 | 3504 |
| 2022-03-22 | 24.28 | $23.85 | 2200 |
| 2022-03-21 | 24.33 | $24.20 | 745 |
| 2022-03-18 | 24.34 | $23.98 | 525 |
| 2022-03-17 | 24.38 | $23.98 | 8300 |
| 2022-03-16 | 24.42 | $24.00 | 34100 |
| 2022-03-15 | 24.47 | $23.75 | 14200 |
| 2022-03-14 | 24.54 | $24.00 | 4709 |
| 2022-03-11 | 24.60 | $24.20 | 12700 |
| 2022-03-10 | 24.64 | $24.35 | 3535 |
| 2022-03-09 | 24.67 | $24.42 | 6400 |
| 2022-03-08 | 24.70 | $24.67 | 1623 |
| 2022-03-07 | 24.70 | $24.32 | 10600 |
| 2022-03-04 | 24.74 | $24.57 | 3425 |
| 2022-03-03 | 24.76 | $24.61 | 2800 |
| 2022-03-02 | 24.77 | $24.55 | 4435 |
| 2022-03-01 | 24.80 | $24.60 | 8400 |
| 2022-02-28 | 24.82 | $24.50 | 9240 |
| 2022-02-25 | 24.85 | $24.58 | 60137 |
| 2022-02-24 | 24.88 | $24.30 | 21438 |
| 2022-02-23 | 24.94 | $24.50 | 15604 |
| 2022-02-22 | 24.99 | $24.80 | 1806 |
| 2022-02-18 | 25.01 | $24.90 | 1121 |
| 2022-02-17 | 25.02 | $24.79 | 2209 |
| 2022-02-16 | 25.05 | $24.90 | 12203 |
| 2022-02-15 | 25.06 | $24.55 | 3644 |
| 2022-02-14 | 25.11 | $24.42 | 4900 |
| 2022-02-11 | 25.19 | $24.59 | 6228 |
| 2022-02-10 | 25.25 | $24.45 | 25700 |
| 2022-02-09 | 25.33 | $24.50 | 6100 |
| 2022-02-08 | 25.42 | $24.61 | 7832 |
| 2022-02-07 | 25.51 | $24.90 | 1220 |
| 2022-02-04 | 25.57 | $24.80 | 26300 |
| 2022-02-03 | 25.65 | $25.00 | 11600 |
| 2022-02-02 | 25.72 | $25.26 | 3305 |
| 2022-02-01 | 25.77 | $25.55 | 2248 |
| 2022-01-31 | 25.79 | $25.23 | 3600 |
| 2022-01-28 | 25.85 | $25.10 | 1600 |
| 2022-01-27 | 25.93 | $25.26 | 5101 |
| 2022-01-26 | 26.00 | $25.70 | 4500 |
| 2022-01-25 | 26.03 | $25.80 | 3036 |
| 2022-01-24 | 26.06 | $25.70 | 8746 |
| 2022-01-21 | 26.10 | $25.80 | 5300 |
| 2022-01-20 | 26.13 | $25.78 | 7900 |
| 2022-01-19 | 26.17 | $26.00 | 1828 |
| 2022-01-18 | 26.18 | $25.90 | 2903 |
| 2022-01-14 | 26.21 | $26.05 | 2900 |
| 2022-01-13 | 26.23 | $26.19 | 5400 |
| 2022-01-12 | 26.23 | $26.19 | 4500 |
| 2022-01-11 | 26.24 | $26.09 | 1740 |
| 2022-01-10 | 26.25 | $26.00 | 5117 |
| 2022-01-07 | 26.28 | $26.00 | 9500 |
| 2022-01-06 | 26.31 | $26.25 | 3006 |
| 2022-01-05 | 26.32 | $26.20 | 3018 |
| 2022-01-04 | 26.33 | $26.34 | 600 |
| 2022-01-03 | 26.33 | $26.34 | 2200 |
| 2021-12-31 | 26.33 | $26.40 | 21200 |
| 2021-12-30 | 26.32 | $26.35 | 1849 |
| 2021-12-29 | 26.31 | $26.08 | 5231 |
| 2021-12-28 | 26.34 | $26.18 | 1800 |
| 2021-12-27 | 26.36 | $26.24 | 2629 |
| 2021-12-23 | 26.37 | $26.30 | 2400 |
| 2021-12-22 | 26.37 | $26.00 | 15342 |
| 2021-12-21 | 26.41 | $26.30 | 3845 |
| 2021-12-20 | 26.43 | $26.19 | 7000 |
| 2021-12-17 | 26.45 | $26.49 | 1015 |
| 2021-12-16 | 26.45 | $26.57 | 447 |
| 2021-12-15 | 26.43 | $26.39 | 614 |
| 2021-12-14 | 26.44 | $26.70 | 600 |
| 2021-12-13 | 26.41 | $26.36 | 500 |
| 2021-12-10 | 26.42 | $25.99 | 3500 |
| 2021-12-09 | 26.46 | $26.37 | 900 |
| 2021-12-08 | 26.47 | $26.40 | 3700 |
| 2021-12-07 | 26.48 | $26.48 | 2027 |
| 2021-12-06 | 26.48 | $26.40 | 1200 |
| 2021-12-03 | 26.49 | $26.29 | 500 |
| 2021-12-02 | 26.51 | $26.29 | 400 |
| 2021-12-01 | 26.53 | $26.29 | 2742 |
| 2021-11-30 | 26.55 | $26.36 | 400 |
| 2021-11-29 | 26.58 | $26.36 | 1409 |
| 2021-11-26 | 26.60 | $26.19 | 1000 |
| 2021-11-24 | 26.64 | $26.38 | 5900 |
| 2021-11-23 | 26.67 | $26.25 | 900 |
| 2021-11-22 | 26.71 | $26.42 | 400 |
| 2021-11-19 | 26.74 | $26.70 | 400 |
| 2021-11-18 | 26.75 | $26.70 | 825 |
| 2021-11-17 | 26.75 | $26.58 | 4632 |
| 2021-11-16 | 26.77 | $26.67 | 400 |
| 2021-11-15 | 26.78 | $26.67 | 2900 |
| 2021-11-12 | 26.79 | $26.99 | — |
| 2021-11-11 | 26.77 | $26.99 | 649 |
| 2021-11-10 | 26.75 | $27.00 | 2423 |
| 2021-11-09 | 26.72 | $27.04 | 340 |
| 2021-11-08 | 26.69 | $27.04 | 1100 |
| 2021-11-05 | 26.65 | $26.95 | 1900 |
| 2021-11-04 | 26.62 | $27.03 | 2119 |
| 2021-11-03 | 26.58 | $27.09 | 800 |
| 2021-11-02 | 26.52 | $26.67 | 6500 |
| 2021-11-01 | 26.51 | $26.97 | 2500 |
| 2021-10-29 | 26.46 | $26.62 | 7200 |
| 2021-10-28 | 26.44 | $26.36 | 2427 |
| 2021-10-27 | 26.45 | $26.38 | 1700 |
| 2021-10-26 | 26.46 | $26.36 | 8000 |
| 2021-10-25 | 26.47 | $26.43 | 3600 |
| 2021-10-22 | 26.48 | $26.43 | 2934 |
| 2021-10-21 | 26.48 | $26.62 | 7111 |
| 2021-10-20 | 26.47 | $26.44 | 1136 |
| 2021-10-19 | 26.47 | $26.51 | 1700 |
| 2021-10-18 | 26.46 | $26.50 | 2700 |
| 2021-10-15 | 26.46 | $26.91 | 8100 |
| 2021-10-14 | 26.41 | $27.00 | 4619 |
| 2021-10-13 | 26.35 | $26.67 | 10100 |
| 2021-10-12 | 26.32 | $26.56 | 10700 |
| 2021-10-11 | 26.29 | $26.56 | 224 |
| 2021-10-08 | 26.26 | $26.41 | 1100 |
| 2021-10-07 | 26.25 | $26.49 | 4329 |
| 2021-10-06 | 26.22 | $26.43 | 9630 |
| 2021-10-05 | 26.20 | $26.21 | 10700 |
| 2021-10-04 | 26.20 | $26.14 | 56219 |
| 2021-10-01 | 26.21 | $26.22 | 2334 |
| 2021-09-30 | 26.20 | $26.35 | 434133 |
| 2021-09-29 | 26.19 | $26.35 | 32549 |
| 2021-09-28 | 26.17 | $26.40 | 38107 |
| 2021-09-27 | 26.15 | $26.50 | 49541 |
| 2021-09-24 | 26.11 | $26.39 | 80936 |
| 2021-09-23 | 26.08 | $26.10 | 49100 |
| 2021-09-22 | 26.08 | $26.30 | 11111 |
| 2021-09-21 | 26.06 | $26.30 | 13611 |
| 2021-09-20 | 26.03 | $26.15 | 16400 |
| 2021-09-17 | 26.02 | $26.30 | 54900 |
| 2021-09-16 | 25.99 | $26.25 | 16622 |
| 2021-09-15 | 25.96 | $26.15 | 20100 |
| 2021-09-14 | 25.94 | $25.95 | 22519 |
| 2021-09-13 | 25.94 | $26.09 | 30549 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.09
2026-07-27
Close Price
$25.16
Vol: 4754
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.00
Average
21.72
Maximum
26.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 25.09 | $25.16 | 4754 |
| 2026-07-24 | 25.08 | $25.14 | 3600 |
| 2026-07-23 | 25.07 | $25.12 | 800 |
| 2026-07-22 | 25.06 | $25.14 | 713 |
| 2026-07-21 | 25.05 | $25.10 | 2739 |
| 2026-07-20 | 25.04 | $25.08 | 1000 |
| 2026-07-17 | 25.03 | $25.06 | 2801 |
| 2026-07-16 | 25.03 | $25.08 | 3500 |
| 2026-07-15 | 25.02 | $25.09 | 1800 |
| 2026-07-14 | 25.01 | $25.12 | 3903 |
| 2026-07-13 | 25.00 | $25.08 | 2649 |
| 2026-07-10 | 24.99 | $25.04 | 2238 |
| 2026-07-09 | 24.98 | $25.04 | 6432 |
| 2026-07-08 | 24.97 | $25.02 | 5200 |
| 2026-07-07 | 24.97 | $25.03 | 8531 |
| 2026-07-06 | 24.96 | $24.99 | 6418 |
| 2026-07-02 | 24.96 | $24.99 | 1500 |
| 2026-07-01 | 24.95 | $24.96 | 1600 |
| 2026-06-30 | 24.95 | $24.85 | 36500 |
| 2026-06-29 | 24.96 | $24.98 | 6120 |
| 2026-06-26 | 24.96 | $24.95 | 3200 |
| 2026-06-25 | 24.96 | $24.96 | 5700 |
| 2026-06-24 | 24.96 | $25.02 | 13125 |
| 2026-06-23 | 24.95 | $24.98 | 2700 |
| 2026-06-22 | 24.94 | $25.00 | 1842 |
| 2026-06-18 | 24.93 | $24.92 | 5939 |
| 2026-06-17 | 24.93 | $24.97 | 1837 |
| 2026-06-16 | 24.92 | $24.95 | 2910 |
| 2026-06-15 | 24.91 | $24.95 | 3500 |
| 2026-06-12 | 24.91 | $24.96 | 6400 |
| 2026-06-11 | 24.90 | $24.95 | 3300 |
| 2026-06-10 | 24.89 | $24.92 | 584 |
| 2026-06-09 | 24.89 | $24.92 | 7700 |
| 2026-06-08 | 24.88 | $24.93 | 11419 |
| 2026-06-05 | 24.88 | $24.98 | 529 |
| 2026-06-04 | 24.87 | $24.98 | 11400 |
| 2026-06-03 | 24.86 | $24.95 | 3131 |
| 2026-06-02 | 24.85 | $24.88 | 8427 |
| 2026-06-01 | 24.85 | $24.92 | 400 |
| 2026-05-29 | 24.84 | $24.81 | 10319 |
| 2026-05-28 | 24.85 | $24.84 | 5925 |
| 2026-05-27 | 24.85 | $24.86 | 1400 |
| 2026-05-26 | 24.85 | $24.82 | 3015 |
| 2026-05-22 | 24.86 | $24.79 | 2531 |
| 2026-05-21 | 24.86 | $24.77 | 4601 |
| 2026-05-20 | 24.87 | $24.75 | 2700 |
| 2026-05-19 | 24.88 | $24.75 | 1735 |
| 2026-05-18 | 24.89 | $24.79 | 9200 |
| 2026-05-15 | 24.89 | $24.77 | 5208 |
| 2026-05-14 | 24.90 | $25.00 | 11200 |
| 2026-05-13 | 24.88 | $25.00 | 2600 |
| 2026-05-12 | 24.87 | $24.98 | 3542 |
| 2026-05-11 | 24.85 | $24.96 | 800 |
| 2026-05-08 | 24.83 | $24.96 | 2500 |
| 2026-05-07 | 24.81 | $24.86 | 6016 |
| 2026-05-06 | 24.81 | $25.02 | 639 |
| 2026-05-05 | 24.78 | $24.97 | 4200 |
| 2026-05-04 | 24.76 | $24.90 | 19800 |
| 2026-05-01 | 24.74 | $24.81 | 4510 |
| 2026-04-30 | 24.73 | $24.80 | 1427 |
| 2026-04-29 | 24.72 | $24.76 | 3901 |
| 2026-04-28 | 24.71 | $24.74 | 1068 |
| 2026-04-27 | 24.71 | $24.75 | 14000 |
| 2026-04-24 | 24.70 | $24.72 | 3944 |
| 2026-04-23 | 24.69 | $24.74 | 3300 |
| 2026-04-22 | 24.68 | $24.71 | 2100 |
| 2026-04-21 | 24.67 | $24.71 | 1400 |
| 2026-04-20 | 24.66 | $24.70 | 2600 |
| 2026-04-17 | 24.65 | $24.75 | 1900 |
| 2026-04-16 | 24.64 | $24.75 | 2800 |
| 2026-04-15 | 24.62 | $24.67 | 14297 |
| 2026-04-14 | 24.61 | $24.69 | 10826 |
| 2026-04-13 | 24.59 | $24.71 | 800 |
| 2026-04-10 | 24.58 | $24.75 | 4021 |
| 2026-04-09 | 24.56 | $24.68 | 2705 |
| 2026-04-08 | 24.54 | $24.66 | 10800 |
| 2026-04-07 | 24.52 | $24.65 | 2300 |
| 2026-04-06 | 24.51 | $24.62 | 5600 |
| 2026-04-02 | 24.49 | $24.64 | 9500 |
| 2026-04-01 | 24.48 | $24.56 | 8300 |
| 2026-03-31 | 24.47 | $24.30 | 23348 |
| 2026-03-30 | 24.49 | $24.58 | 2700 |
| 2026-03-27 | 24.48 | $24.45 | 3825 |
| 2026-03-26 | 24.48 | $24.47 | 5126 |
| 2026-03-25 | 24.49 | $24.56 | 4549 |
| 2026-03-24 | 24.48 | $24.60 | 9944 |
| 2026-03-23 | 24.48 | $24.48 | 7423 |
| 2026-03-20 | 24.48 | $24.46 | 11180 |
| 2026-03-19 | 24.49 | $24.42 | 13406 |
| 2026-03-18 | 24.51 | $24.45 | 2856 |
| 2026-03-17 | 24.52 | $24.53 | 5600 |
| 2026-03-16 | 24.53 | $24.40 | 14700 |
| 2026-03-13 | 24.55 | $24.46 | 6463 |
| 2026-03-12 | 24.56 | $24.40 | 1347 |
| 2026-03-11 | 24.58 | $24.38 | 12513 |
| 2026-03-10 | 24.61 | $24.38 | 2500 |
| 2026-03-09 | 24.64 | $24.42 | 20500 |
| 2026-03-06 | 24.67 | $24.55 | 27900 |
| 2026-03-05 | 24.68 | $24.64 | 1041 |
| 2026-03-04 | 24.69 | $24.57 | 4424 |
| 2026-03-03 | 24.70 | $24.56 | 2244 |
| 2026-03-02 | 24.71 | $24.65 | 5030 |
| 2026-02-27 | 24.72 | $24.52 | 35912 |
| 2026-02-26 | 24.74 | $24.79 | 1500 |
| 2026-02-25 | 24.73 | $24.77 | 4075 |
| 2026-02-24 | 24.72 | $24.77 | 5200 |
| 2026-02-23 | 24.71 | $24.84 | 5200 |
| 2026-02-20 | 24.69 | $24.76 | 4636 |
| 2026-02-19 | 24.68 | $24.70 | 3204 |
| 2026-02-18 | 24.68 | $24.63 | 3718 |
| 2026-02-17 | 24.68 | $24.68 | 3542 |
| 2026-02-13 | 24.67 | $24.63 | 16100 |
| 2026-02-12 | 24.66 | $24.81 | 7445 |
| 2026-02-11 | 24.64 | $24.77 | 3117 |
| 2026-02-10 | 24.62 | $24.83 | 6200 |
| 2026-02-09 | 24.59 | $24.72 | 7505 |
| 2026-02-06 | 24.57 | $24.73 | 800 |
| 2026-02-05 | 24.55 | $24.72 | 11117 |
| 2026-02-04 | 24.53 | $24.66 | 2800 |
| 2026-02-03 | 24.51 | $24.65 | 4943 |
| 2026-02-02 | 24.49 | $24.55 | 12116 |
| 2026-01-30 | 24.48 | $24.56 | 4829 |
| 2026-01-29 | 24.47 | $24.60 | 3800 |
| 2026-01-28 | 24.45 | $24.56 | 7200 |
| 2026-01-27 | 24.44 | $24.55 | 2600 |
| 2026-01-26 | 24.42 | $24.52 | 9300 |
| 2026-01-23 | 24.41 | $24.57 | 9500 |
| 2026-01-22 | 24.39 | $24.40 | 22006 |
| 2026-01-21 | 24.39 | $24.40 | 10645 |
| 2026-01-20 | 24.39 | $24.36 | 3709 |
| 2026-01-16 | 24.39 | $24.41 | 2 |
| 2026-01-15 | 24.38 | $24.41 | 4813 |
| 2026-01-14 | 24.37 | $24.38 | 3233 |
| 2026-01-13 | 24.37 | $24.40 | 13100 |
| 2026-01-12 | 24.36 | $24.45 | 8700 |
| 2026-01-09 | 24.34 | $24.39 | 3334 |
| 2026-01-08 | 24.33 | $24.30 | 2300 |
| 2026-01-07 | 24.33 | $24.44 | 6538 |
| 2026-01-06 | 24.32 | $24.49 | 4905 |
| 2026-01-05 | 24.29 | $24.32 | 10000 |
| 2026-01-02 | 24.29 | $24.44 | 1500 |
| 2025-12-31 | 24.27 | $24.49 | 900 |
| 2025-12-30 | 24.24 | $24.30 | 2300 |
| 2025-12-29 | 24.23 | $24.34 | 1900 |
| 2025-12-26 | 24.21 | $24.33 | 1210 |
| 2025-12-24 | 24.20 | $24.30 | 2805 |
| 2025-12-23 | 24.18 | $24.21 | 1214 |
| 2025-12-22 | 24.18 | $24.22 | 3200 |
| 2025-12-19 | 24.17 | $24.17 | 5500 |
| 2025-12-18 | 24.16 | $24.22 | 1500 |
| 2025-12-17 | 24.15 | $24.17 | 3200 |
| 2025-12-16 | 24.15 | $24.20 | 3825 |
| 2025-12-15 | 24.13 | $24.23 | 7336 |
| 2025-12-12 | 24.12 | $24.23 | 6900 |
| 2025-12-11 | 24.10 | $24.14 | 800 |
| 2025-12-10 | 24.09 | $24.24 | 9 |
| 2025-12-09 | 24.08 | $24.24 | 12130 |
| 2025-12-08 | 24.06 | $24.19 | 1747 |
| 2025-12-05 | 24.05 | $24.15 | 7200 |
| 2025-12-04 | 24.04 | $24.10 | 925 |
| 2025-12-03 | 24.03 | $24.05 | 15700 |
| 2025-12-02 | 24.03 | $24.03 | 5408 |
| 2025-12-01 | 24.03 | $24.03 | 5946 |
| 2025-11-28 | 24.04 | $24.09 | 700 |
| 2025-11-26 | 24.03 | $23.98 | 400 |
| 2025-11-25 | 24.04 | $24.15 | 1800 |
| 2025-11-24 | 24.03 | $23.95 | 3242 |
| 2025-11-21 | 24.04 | $24.01 | 5523 |
| 2025-11-20 | 24.04 | $23.97 | 6042 |
| 2025-11-19 | 24.05 | $24.01 | 5000 |
| 2025-11-18 | 24.06 | $24.00 | 7300 |
| 2025-11-17 | 24.06 | $23.84 | 12400 |
| 2025-11-14 | 24.09 | $23.88 | 8200 |
| 2025-11-13 | 24.11 | $24.13 | 300 |
| 2025-11-12 | 24.10 | $24.23 | 3300 |
| 2025-11-11 | 24.09 | $24.12 | 118 |
| 2025-11-10 | 24.09 | $24.12 | 1 |
| 2025-11-07 | 24.09 | $24.12 | 1 |
| 2025-11-06 | 24.08 | $24.12 | 319 |
| 2025-11-05 | 24.08 | $24.12 | 341 |
| 2025-11-04 | 24.08 | $24.10 | 2100 |
| 2025-11-03 | 24.08 | $24.05 | 728 |
| 2025-10-31 | 24.08 | $24.10 | 2300 |
| 2025-10-30 | 24.07 | $23.95 | 9100 |
| 2025-10-29 | 24.08 | $24.00 | 2783 |
| 2025-10-28 | 24.09 | $24.00 | 2800 |
| 2025-10-27 | 24.09 | $24.05 | 3000 |
| 2025-10-24 | 24.09 | $24.21 | 3618 |
| 2025-10-23 | 24.07 | $24.15 | 1640 |
| 2025-10-22 | 24.05 | $24.15 | 3700 |
| 2025-10-21 | 24.04 | $24.06 | 1200 |
| 2025-10-20 | 24.03 | $24.10 | 1067 |
| 2025-10-17 | 24.02 | $24.10 | 3000 |
| 2025-10-16 | 24.00 | $24.14 | 1600 |
| 2025-10-15 | 23.98 | $24.12 | 7400 |
| 2025-10-14 | 23.96 | $24.15 | 10121 |
| 2025-10-13 | 23.94 | $24.15 | 9800 |
| 2025-10-10 | 23.91 | $24.05 | 4400 |
| 2025-10-09 | 23.90 | $24.08 | 2800 |
| 2025-10-08 | 23.87 | $24.10 | 3100 |
| 2025-10-07 | 23.85 | $23.92 | 1700 |
| 2025-10-06 | 23.84 | $23.82 | 500 |
| 2025-10-03 | 23.83 | $23.85 | 9015 |
| 2025-10-02 | 23.83 | $23.82 | 4300 |
| 2025-10-01 | 23.82 | $23.85 | 8902 |
| 2025-09-30 | 23.81 | $23.86 | 3500 |
| 2025-09-29 | 23.79 | $23.82 | 5000 |
| 2025-09-26 | 23.78 | $23.81 | 2300 |
| 2025-09-25 | 23.76 | $23.82 | 1100 |
| 2025-09-24 | 23.74 | $23.87 | 2818 |
| 2025-09-23 | 23.72 | $23.89 | 16938 |
| 2025-09-22 | 23.69 | $23.82 | 2935 |
| 2025-09-19 | 23.67 | $23.90 | 248 |
| 2025-09-18 | 23.64 | $23.90 | 3496 |
| 2025-09-17 | 23.61 | $23.85 | 1123 |
| 2025-09-16 | 23.58 | $23.85 | 2300 |
| 2025-09-15 | 23.55 | $23.90 | 11224 |
| 2025-09-12 | 23.52 | $23.75 | 11162 |
| 2025-09-11 | 23.49 | $23.60 | 10700 |
| 2025-09-10 | 23.49 | $23.56 | 4023 |
| 2025-09-09 | 23.48 | $23.52 | 3900 |
| 2025-09-08 | 23.49 | $23.50 | 2135 |
| 2025-09-05 | 23.49 | $23.49 | 10300 |
| 2025-09-04 | 23.50 | $23.38 | 3508 |
| 2025-09-03 | 23.51 | $23.37 | 3910 |
| 2025-09-02 | 23.53 | $23.35 | 21010 |
| 2025-08-29 | 23.56 | $23.20 | 50322 |
| 2025-08-28 | 23.60 | $23.57 | 3400 |
| 2025-08-27 | 23.61 | $23.53 | 8700 |
| 2025-08-26 | 23.62 | $23.55 | 5600 |
| 2025-08-25 | 23.62 | $23.60 | 7823 |
| 2025-08-22 | 23.63 | $23.59 | 1013 |
| 2025-08-21 | 23.63 | $23.60 | 1600 |
| 2025-08-20 | 23.63 | $23.63 | 1500 |
| 2025-08-19 | 23.62 | $23.61 | 6600 |
| 2025-08-18 | 23.62 | $23.42 | 9610 |
| 2025-08-15 | 23.63 | $23.42 | 2400 |
| 2025-08-14 | 23.65 | $23.68 | 1725 |
| 2025-08-13 | 23.63 | $24.03 | 2406 |
| 2025-08-12 | 23.58 | $23.50 | 17706 |
| 2025-08-11 | 23.57 | $23.75 | 9900 |
| 2025-08-08 | 23.54 | $23.70 | 1438 |
| 2025-08-07 | 23.51 | $23.60 | 2000 |
| 2025-08-06 | 23.49 | $23.70 | 1700 |
| 2025-08-05 | 23.46 | $23.70 | 6200 |
| 2025-08-04 | 23.42 | $23.70 | 5100 |
| 2025-08-01 | 23.38 | $23.70 | 17115 |
| 2025-07-31 | 23.33 | $23.84 | 33147 |
| 2025-07-30 | 23.27 | $23.43 | 4700 |
| 2025-07-29 | 23.25 | $23.44 | 7016 |
| 2025-07-28 | 23.21 | $23.40 | 6100 |
| 2025-07-25 | 23.19 | $23.40 | 6224 |
| 2025-07-24 | 23.16 | $23.26 | 7304 |
| 2025-07-23 | 23.14 | $23.40 | 11248 |
| 2025-07-22 | 23.10 | $23.25 | 7000 |
| 2025-07-21 | 23.08 | $23.29 | 6015 |
| 2025-07-18 | 23.05 | $23.20 | 943 |
| 2025-07-17 | 23.03 | $23.17 | 9600 |
| 2025-07-16 | 23.01 | $23.12 | 16723 |
| 2025-07-15 | 23.00 | $23.07 | 3732 |
| 2025-07-14 | 22.98 | $23.09 | 3800 |
| 2025-07-11 | 22.97 | $23.10 | 10000 |
| 2025-07-10 | 22.95 | $23.04 | 1800 |
| 2025-07-09 | 22.93 | $23.09 | 3500 |
| 2025-07-08 | 22.91 | $23.07 | 6700 |
| 2025-07-07 | 22.89 | $22.95 | 4438 |
| 2025-07-03 | 22.88 | $23.08 | 2300 |
| 2025-07-02 | 22.85 | $22.94 | 7327 |
| 2025-07-01 | 22.83 | $22.89 | 4800 |
| 2025-06-30 | 22.82 | $22.61 | 49803 |
| 2025-06-27 | 22.84 | $22.97 | 613 |
| 2025-06-26 | 22.82 | $22.87 | 304 |
| 2025-06-25 | 22.80 | $22.94 | 2715 |
| 2025-06-24 | 22.78 | $22.97 | 4300 |
| 2025-06-23 | 22.76 | $23.00 | 12900 |
| 2025-06-20 | 22.73 | $22.88 | 5005 |
| 2025-06-18 | 22.71 | $22.87 | 1700 |
| 2025-06-17 | 22.69 | $22.85 | 3300 |
| 2025-06-16 | 22.67 | $22.85 | 13100 |
| 2025-06-13 | 22.65 | $22.72 | 3900 |
| 2025-06-12 | 22.64 | $22.67 | 800 |
| 2025-06-11 | 22.63 | $22.72 | 1036 |
| 2025-06-10 | 22.62 | $22.56 | 2200 |
| 2025-06-09 | 22.62 | $22.71 | 2000 |
| 2025-06-06 | 22.60 | $22.56 | 1100 |
| 2025-06-05 | 22.60 | $22.65 | 1242 |
| 2025-06-04 | 22.59 | $22.53 | 6400 |
| 2025-06-03 | 22.59 | $22.71 | 1023 |
| 2025-06-02 | 22.57 | $22.72 | 400 |
| 2025-05-30 | 22.55 | $22.70 | 5533 |
| 2025-05-29 | 22.53 | $22.68 | 4028 |
| 2025-05-28 | 22.51 | $22.65 | 400 |
| 2025-05-27 | 22.49 | $22.65 | 4115 |
| 2025-05-23 | 22.46 | $22.69 | 3935 |
| 2025-05-22 | 22.43 | $22.62 | 2100 |
| 2025-05-21 | 22.40 | $22.57 | 11100 |
| 2025-05-20 | 22.37 | $22.50 | 10448 |
| 2025-05-19 | 22.35 | $22.45 | 2447 |
| 2025-05-16 | 22.33 | $22.45 | 7642 |
| 2025-05-15 | 22.31 | $22.29 | 116200 |
| 2025-05-14 | 22.30 | $22.37 | 9630 |
| 2025-05-13 | 22.28 | $22.38 | 9400 |
| 2025-05-12 | 22.25 | $22.40 | 31300 |
| 2025-05-09 | 22.22 | $22.39 | 5800 |
| 2025-05-08 | 22.18 | $22.40 | 22100 |
| 2025-05-07 | 22.14 | $22.41 | 500 |
| 2025-05-06 | 22.09 | $22.41 | 13700 |
| 2025-05-05 | 22.03 | $22.45 | 8200 |
| 2025-05-02 | 21.97 | $22.50 | 14000 |
| 2025-05-01 | 21.91 | $22.45 | 5719 |
| 2025-04-30 | 21.84 | $22.00 | 68300 |
| 2025-04-29 | 21.83 | $22.00 | 17526 |
| 2025-04-28 | 21.82 | $22.00 | 2600 |
| 2025-04-25 | 21.81 | $21.95 | 2325 |
| 2025-04-24 | 21.81 | $22.00 | 6700 |
| 2025-04-23 | 21.81 | $22.00 | 3717 |
| 2025-04-22 | 21.81 | $21.95 | 3400 |
| 2025-04-21 | 21.82 | $21.90 | 2938 |
| 2025-04-17 | 21.85 | $21.99 | 3300 |
| 2025-04-16 | 21.87 | $21.88 | 4431 |
| 2025-04-15 | 21.90 | $21.91 | 10322 |
| 2025-04-14 | 21.94 | $21.30 | 6400 |
| 2025-04-11 | 22.04 | $21.11 | 2900 |
| 2025-04-10 | 22.17 | $21.00 | 11600 |
| 2025-04-09 | 22.32 | $21.57 | 3010 |
| 2025-04-08 | 22.42 | $21.30 | 12100 |
| 2025-04-07 | 22.55 | $21.62 | 18100 |
| 2025-04-04 | 22.66 | $21.76 | 4741 |
| 2025-04-03 | 22.76 | $22.27 | 6901 |
| 2025-04-02 | 22.81 | $22.82 | 6504 |
| 2025-04-01 | 22.81 | $22.65 | 11517 |
| 2025-03-31 | 22.83 | $22.20 | 60700 |
| 2025-03-28 | 22.90 | $22.84 | — |
| 2025-03-27 | 22.91 | $22.84 | 2300 |
| 2025-03-26 | 22.92 | $22.92 | 7722 |
| 2025-03-25 | 22.92 | $22.96 | 2841 |
| 2025-03-24 | 22.92 | $23.00 | 5000 |
| 2025-03-21 | 22.91 | $23.00 | 1600 |
| 2025-03-20 | 22.90 | $22.99 | 400 |
| 2025-03-19 | 22.90 | $22.99 | 7200 |
| 2025-03-18 | 22.90 | $22.96 | 8300 |
| 2025-03-17 | 22.89 | $22.97 | 1300 |
| 2025-03-14 | 22.89 | $22.87 | 321 |
| 2025-03-13 | 22.90 | $22.82 | 3938 |
| 2025-03-12 | 22.92 | $22.60 | 201565 |
| 2025-03-11 | 22.96 | $22.60 | 400 |
| 2025-03-10 | 23.01 | $22.73 | 6700 |
| 2025-03-07 | 23.04 | $22.85 | 2500 |
| 2025-03-06 | 23.07 | $22.90 | 2233 |
| 2025-03-05 | 23.09 | $23.05 | 1006 |
| 2025-03-04 | 23.09 | $22.99 | 2700 |
| 2025-03-03 | 23.11 | $23.10 | 2600 |
| 2025-02-28 | 23.11 | $23.15 | 11500 |
| 2025-02-27 | 23.10 | $23.08 | 5443 |
| 2025-02-26 | 23.11 | $23.10 | 2400 |
| 2025-02-25 | 23.11 | $23.05 | 1500 |
| 2025-02-24 | 23.11 | $23.00 | 1400 |
| 2025-02-21 | 23.13 | $22.99 | 4100 |
| 2025-02-20 | 23.14 | $23.07 | 3606 |
| 2025-02-19 | 23.15 | $23.00 | 5400 |
| 2025-02-18 | 23.16 | $23.12 | 1316 |
| 2025-02-14 | 23.17 | $23.22 | 15600 |
| 2025-02-13 | 23.16 | $23.18 | 3300 |
| 2025-02-12 | 23.15 | $23.19 | 3200 |
| 2025-02-11 | 23.14 | $23.26 | 2500 |
| 2025-02-10 | 23.12 | $23.28 | 4323 |
| 2025-02-07 | 23.09 | $23.16 | 3410 |
| 2025-02-06 | 23.06 | $23.25 | 6518 |
| 2025-02-05 | 23.03 | $23.11 | 1200 |
| 2025-02-04 | 23.00 | $23.16 | 10643 |
| 2025-02-03 | 22.97 | $22.90 | 1823 |
| 2025-01-31 | 22.97 | $22.92 | 21800 |
| 2025-01-30 | 22.96 | $23.23 | 3000 |
| 2025-01-29 | 22.91 | $23.10 | 5648 |
| 2025-01-28 | 22.88 | $23.11 | 3500 |
| 2025-01-27 | 22.84 | $23.19 | 1107 |
| 2025-01-24 | 22.79 | $23.42 | 248 |
| 2025-01-23 | 22.71 | $23.08 | 1300 |
| 2025-01-22 | 22.66 | $22.96 | 4300 |
| 2025-01-21 | 22.61 | $23.29 | 5340 |
| 2025-01-17 | 22.53 | $22.97 | 148 |
| 2025-01-16 | 22.48 | $22.80 | 4648 |
| 2025-01-15 | 22.44 | $22.77 | 1530 |
| 2025-01-14 | 22.40 | $22.25 | 1533 |
| 2025-01-13 | 22.41 | $22.19 | 22000 |
| 2025-01-10 | 22.43 | $22.50 | 1508 |
| 2025-01-08 | 22.42 | $22.25 | 8300 |
| 2025-01-07 | 22.43 | $22.54 | 4934 |
| 2025-01-06 | 22.41 | $22.65 | 3700 |
| 2025-01-03 | 22.38 | $22.61 | 5500 |
| 2025-01-02 | 22.35 | $22.50 | 12131 |
| 2024-12-31 | 22.33 | $22.97 | 16600 |
| 2024-12-30 | 22.27 | $22.37 | 7303 |
| 2024-12-27 | 22.26 | $22.23 | 8000 |
| 2024-12-26 | 22.26 | $22.30 | 6905 |
| 2024-12-24 | 22.25 | $22.26 | 101082 |
| 2024-12-23 | 22.25 | $22.26 | 50841 |
| 2024-12-20 | 22.25 | $22.26 | 1100 |
| 2024-12-19 | 22.24 | $22.22 | 25720 |
| 2024-12-18 | 22.23 | $22.22 | 21037 |
| 2024-12-17 | 22.23 | $22.09 | 25700 |
| 2024-12-16 | 22.23 | $22.21 | 2700 |
| 2024-12-13 | 22.21 | $22.23 | 11449 |
| 2024-12-12 | 22.19 | $22.39 | 1230 |
| 2024-12-11 | 22.16 | $22.39 | 2900 |
| 2024-12-10 | 22.12 | $22.29 | 8500 |
| 2024-12-09 | 22.09 | $22.35 | 8800 |
| 2024-12-06 | 22.05 | $22.29 | 2100 |
| 2024-12-05 | 22.02 | $22.30 | 6416 |
| 2024-12-04 | 21.98 | $22.22 | 17335 |
| 2024-12-03 | 21.94 | $22.25 | 7922 |
| 2024-12-02 | 21.90 | $22.20 | 6800 |
| 2024-11-29 | 21.86 | $22.20 | 4600 |
| 2024-11-27 | 21.81 | $22.20 | 2546 |
| 2024-11-26 | 21.75 | $22.01 | 3800 |
| 2024-11-25 | 21.71 | $22.16 | 4622 |
| 2024-11-22 | 21.65 | $21.79 | 300 |
| 2024-11-21 | 21.62 | $21.79 | 4244 |
| 2024-11-20 | 21.58 | $21.65 | 10000 |
| 2024-11-19 | 21.56 | $21.60 | 2500 |
| 2024-11-18 | 21.55 | $21.55 | 1949 |
| 2024-11-15 | 21.53 | $21.18 | 7600 |
| 2024-11-14 | 21.56 | $22.00 | 10020 |
| 2024-11-13 | 21.50 | $21.90 | 2000 |
| 2024-11-12 | 21.46 | $21.90 | 3902 |
| 2024-11-11 | 21.41 | $21.87 | 4000 |
| 2024-11-08 | 21.36 | $21.95 | 7100 |
| 2024-11-07 | 21.31 | $21.94 | 4100 |
| 2024-11-06 | 21.25 | $21.68 | 4444 |
| 2024-11-05 | 21.21 | $21.15 | 1507 |
| 2024-11-04 | 21.23 | $21.15 | 2240 |
| 2024-11-01 | 21.24 | $21.02 | 3900 |
| 2024-10-31 | 21.28 | $20.79 | 36300 |
| 2024-10-30 | 21.33 | $21.16 | 210 |
| 2024-10-29 | 21.35 | $21.15 | 3000 |
| 2024-10-28 | 21.37 | $21.15 | 1300 |
| 2024-10-25 | 21.39 | $21.06 | 1000 |
| 2024-10-24 | 21.42 | $21.08 | 2100 |
| 2024-10-23 | 21.45 | $21.15 | 1445 |
| 2024-10-22 | 21.47 | $21.50 | 2500 |
| 2024-10-21 | 21.46 | $21.28 | 4648 |
| 2024-10-18 | 21.46 | $21.90 | 1300 |
| 2024-10-17 | 21.41 | $21.75 | 4115 |
| 2024-10-16 | 21.36 | $22.05 | 4500 |
| 2024-10-15 | 21.28 | $21.50 | 5100 |
| 2024-10-14 | 21.25 | $21.19 | 2500 |
| 2024-10-11 | 21.25 | $21.43 | 1000 |
| 2024-10-10 | 21.22 | $21.30 | 1224 |
| 2024-10-09 | 21.21 | $21.35 | 2042 |
| 2024-10-08 | 21.18 | $21.35 | 4100 |
| 2024-10-07 | 21.15 | $21.25 | 4704 |
| 2024-10-04 | 21.13 | $21.40 | 2418 |
| 2024-10-03 | 21.09 | $21.35 | 1930 |
| 2024-10-02 | 21.05 | $21.12 | 1120 |
| 2024-10-01 | 21.03 | $21.16 | 2600 |
| 2024-09-30 | 21.00 | $20.95 | 11123 |
| 2024-09-27 | 20.99 | $21.15 | 2313 |
| 2024-09-26 | 20.96 | $21.10 | 8525 |
| 2024-09-25 | 20.92 | $21.41 | 8200 |
| 2024-09-24 | 20.86 | $21.55 | 10123 |
| 2024-09-23 | 20.77 | $20.93 | 5001 |
| 2024-09-20 | 20.74 | $20.98 | 2610 |
| 2024-09-19 | 20.70 | $20.99 | 23200 |
| 2024-09-18 | 20.66 | $21.00 | 6100 |
| 2024-09-17 | 20.61 | $20.84 | 4226 |
| 2024-09-16 | 20.57 | $20.88 | 3936 |
| 2024-09-13 | 20.53 | $20.79 | 1100 |
| 2024-09-12 | 20.50 | $20.83 | 3843 |
| 2024-09-11 | 20.46 | $20.69 | 1729 |
| 2024-09-10 | 20.43 | $20.62 | 1800 |
| 2024-09-09 | 20.41 | $20.56 | 3406 |
| 2024-09-06 | 20.39 | $20.48 | 5000 |
| 2024-09-05 | 20.39 | $20.48 | 5200 |
| 2024-09-04 | 20.38 | $20.58 | 2825 |
| 2024-09-03 | 20.36 | $20.47 | 1941 |
| 2024-08-30 | 20.35 | $20.40 | 10722 |
| 2024-08-29 | 20.35 | $20.32 | 2000 |
| 2024-08-28 | 20.36 | $20.35 | 3000 |
| 2024-08-27 | 20.37 | $20.30 | 1600 |
| 2024-08-26 | 20.38 | $20.30 | 5719 |
| 2024-08-23 | 20.39 | $20.34 | 3208 |
| 2024-08-22 | 20.40 | $20.20 | 8800 |
| 2024-08-21 | 20.43 | $20.23 | 15900 |
| 2024-08-20 | 20.46 | $20.35 | 800 |
| 2024-08-19 | 20.47 | $20.30 | 5500 |
| 2024-08-16 | 20.49 | $20.25 | 3100 |
| 2024-08-15 | 20.52 | $20.23 | 18400 |
| 2024-08-14 | 20.56 | $20.99 | 10524 |
| 2024-08-13 | 20.52 | $20.58 | 2205 |
| 2024-08-12 | 20.52 | $20.30 | 5209 |
| 2024-08-09 | 20.54 | $20.45 | 7900 |
| 2024-08-08 | 20.56 | $20.43 | 4714 |
| 2024-08-07 | 20.57 | $20.31 | 2500 |
| 2024-08-06 | 20.60 | $20.58 | 2600 |
| 2024-08-05 | 20.60 | $20.52 | 2400 |
| 2024-08-02 | 20.61 | $20.62 | 8400 |
| 2024-08-01 | 20.60 | $20.67 | 6107 |
| 2024-07-31 | 20.59 | $20.51 | 13300 |
| 2024-07-30 | 20.59 | $20.59 | 924 |
| 2024-07-29 | 20.59 | $20.45 | 10500 |
| 2024-07-26 | 20.59 | $20.67 | 233 |
| 2024-07-25 | 20.57 | $20.57 | 5400 |
| 2024-07-24 | 20.56 | $20.50 | 3640 |
| 2024-07-23 | 20.56 | $20.74 | 2103 |
| 2024-07-22 | 20.53 | $20.75 | 5240 |
| 2024-07-19 | 20.49 | $20.65 | 1730 |
| 2024-07-18 | 20.47 | $20.68 | 800 |
| 2024-07-17 | 20.43 | $20.75 | 2900 |
| 2024-07-16 | 20.39 | $20.74 | 2044 |
| 2024-07-15 | 20.34 | $20.40 | 3802 |
| 2024-07-12 | 20.33 | $20.74 | 1132 |
| 2024-07-11 | 20.28 | $20.67 | 3800 |
| 2024-07-10 | 20.23 | $20.36 | 640 |
| 2024-07-09 | 20.21 | $20.28 | 1304 |
| 2024-07-08 | 20.20 | $20.30 | 800 |
| 2024-07-05 | 20.19 | $20.25 | 1741 |
| 2024-07-03 | 20.18 | $20.36 | 3000 |
| 2024-07-02 | 20.17 | $20.20 | 4300 |
| 2024-07-01 | 20.16 | $20.30 | 2300 |
| 2024-06-28 | 20.15 | $20.16 | 4900 |
| 2024-06-27 | 20.16 | $20.10 | 500 |
| 2024-06-26 | 20.16 | $20.30 | 600 |
| 2024-06-25 | 20.15 | $20.23 | 7019 |
| 2024-06-24 | 20.14 | $20.20 | 300 |
| 2024-06-21 | 20.14 | $20.20 | 443 |
| 2024-06-20 | 20.13 | $19.91 | 1100 |
| 2024-06-18 | 20.16 | $20.00 | 1231 |
| 2024-06-17 | 20.18 | $19.97 | 429 |
| 2024-06-14 | 20.20 | $20.10 | 2800 |
| 2024-06-13 | 20.21 | $20.20 | 1716 |
| 2024-06-12 | 20.21 | $20.26 | 2413 |
| 2024-06-11 | 20.21 | $19.94 | 1714 |
| 2024-06-10 | 20.23 | $20.12 | 2800 |
| 2024-06-07 | 20.24 | $20.35 | 200 |
| 2024-06-06 | 20.23 | $20.40 | 1031 |
| 2024-06-05 | 20.21 | $20.31 | 732 |
| 2024-06-04 | 20.21 | $20.38 | 3141 |
| 2024-06-03 | 20.19 | $20.43 | 4600 |
| 2024-05-31 | 20.18 | $20.25 | 10000 |
| 2024-05-30 | 20.17 | $20.11 | 900 |
| 2024-05-29 | 20.18 | $19.95 | 7231 |
| 2024-05-28 | 20.21 | $20.07 | 6000 |
| 2024-05-24 | 20.22 | $19.82 | 2800 |
| 2024-05-23 | 20.25 | $20.10 | 4800 |
| 2024-05-22 | 20.26 | $20.34 | 1517 |
| 2024-05-21 | 20.24 | $20.36 | 1300 |
| 2024-05-20 | 20.22 | $20.36 | 1200 |
| 2024-05-17 | 20.20 | $20.45 | 4200 |
| 2024-05-16 | 20.16 | $20.26 | 2226 |
| 2024-05-15 | 20.14 | $20.00 | 2900 |
| 2024-05-14 | 20.14 | $20.00 | 5032 |
| 2024-05-13 | 20.15 | $20.14 | 4524 |
| 2024-05-10 | 20.13 | $20.30 | 3107 |
| 2024-05-09 | 20.10 | $20.51 | 1006 |
| 2024-05-08 | 20.04 | $20.31 | 2500 |
| 2024-05-07 | 20.00 | $20.50 | 13160 |
| 2024-05-06 | 19.94 | $20.50 | 3313 |
| 2024-05-03 | 19.87 | $20.43 | 1512 |
| 2024-05-02 | 19.81 | $19.81 | 700 |
| 2024-05-01 | 19.80 | $19.87 | 6200 |
| 2024-04-30 | 19.80 | $19.99 | 5600 |
| 2024-04-29 | 19.78 | $19.76 | 600 |
| 2024-04-26 | 19.78 | $19.76 | 626 |
| 2024-04-25 | 19.78 | $19.75 | 7928 |
| 2024-04-24 | 19.79 | $20.16 | 3732 |
| 2024-04-23 | 19.75 | $19.80 | 400 |
| 2024-04-22 | 19.74 | $19.80 | 5700 |
| 2024-04-19 | 19.74 | $19.85 | 1602 |
| 2024-04-18 | 19.73 | $19.68 | 5146 |
| 2024-04-17 | 19.73 | $19.79 | 1000 |
| 2024-04-16 | 19.73 | $19.79 | 5800 |
| 2024-04-15 | 19.72 | $19.61 | 13313 |
| 2024-04-12 | 19.72 | $19.60 | 5048 |
| 2024-04-11 | 19.73 | $19.56 | 10521 |
| 2024-04-10 | 19.74 | $19.25 | 14716 |
| 2024-04-09 | 19.78 | $19.83 | 9000 |
| 2024-04-08 | 19.76 | $20.14 | 2400 |
| 2024-04-05 | 19.71 | $19.75 | 2300 |
| 2024-04-04 | 19.69 | $19.52 | 9214 |
| 2024-04-03 | 19.70 | $20.25 | 3800 |
| 2024-04-02 | 19.62 | $20.05 | 13047 |
| 2024-04-01 | 19.56 | $19.93 | 2720 |
| 2024-03-28 | 19.51 | $20.00 | 4406 |
| 2024-03-27 | 19.44 | $19.41 | 300 |
| 2024-03-26 | 19.43 | $19.41 | 1500 |
| 2024-03-25 | 19.42 | $19.75 | 3601 |
| 2024-03-22 | 19.37 | $19.65 | 1900 |
| 2024-03-21 | 19.33 | $19.57 | 5700 |
| 2024-03-20 | 19.30 | $19.97 | 5100 |
| 2024-03-19 | 19.23 | $19.37 | 8300 |
| 2024-03-18 | 19.21 | $19.09 | 3042 |
| 2024-03-15 | 19.22 | $19.17 | 10328 |
| 2024-03-14 | 19.22 | $19.43 | 2800 |
| 2024-03-13 | 19.20 | $19.72 | 1413 |
| 2024-03-12 | 19.15 | $19.55 | 3242 |
| 2024-03-11 | 19.12 | $19.37 | 2000 |
| 2024-03-08 | 19.10 | $19.17 | 12706 |
| 2024-03-07 | 19.10 | $19.09 | 3200 |
| 2024-03-06 | 19.11 | $19.02 | 12133 |
| 2024-03-05 | 19.12 | $18.86 | 12500 |
| 2024-03-04 | 19.16 | $18.81 | 17818 |
| 2024-03-01 | 19.20 | $18.80 | 20809 |
| 2024-02-29 | 19.24 | $19.10 | 27017 |
| 2024-02-28 | 19.25 | $19.01 | 43700 |
| 2024-02-27 | 19.28 | $19.01 | 5300 |
| 2024-02-26 | 19.31 | $19.50 | 2800 |
| 2024-02-23 | 19.29 | $19.57 | 4600 |
| 2024-02-22 | 19.27 | $19.16 | 1000 |
| 2024-02-21 | 19.29 | $19.01 | 3514 |
| 2024-02-20 | 19.33 | $19.10 | 2445 |
| 2024-02-16 | 19.36 | $19.40 | 1202 |
| 2024-02-15 | 19.36 | $19.24 | 4400 |
| 2024-02-14 | 19.38 | $19.90 | 14501 |
| 2024-02-13 | 19.33 | $19.10 | 5600 |
| 2024-02-12 | 19.36 | $19.39 | 3400 |
| 2024-02-09 | 19.36 | $19.17 | 27900 |
| 2024-02-08 | 19.38 | $19.10 | 7600 |
| 2024-02-07 | 19.41 | $19.40 | 6003 |
| 2024-02-06 | 19.40 | $19.37 | 4748 |
| 2024-02-05 | 19.40 | $19.29 | 3500 |
| 2024-02-02 | 19.40 | $19.13 | 12700 |
| 2024-02-01 | 19.42 | $19.04 | 62200 |
| 2024-01-31 | 19.44 | $18.82 | 71727 |
| 2024-01-30 | 19.48 | $19.71 | 5600 |
| 2024-01-29 | 19.44 | $19.85 | 4439 |
| 2024-01-26 | 19.37 | $19.74 | 3400 |
| 2024-01-25 | 19.31 | $19.82 | 9125 |
| 2024-01-24 | 19.24 | $19.93 | 18919 |
| 2024-01-23 | 19.14 | $19.90 | 10600 |
| 2024-01-22 | 19.04 | $19.44 | 5900 |
| 2024-01-19 | 18.98 | $19.25 | 900 |
| 2024-01-18 | 18.94 | $19.04 | 2916 |
| 2024-01-17 | 18.92 | $19.15 | 6946 |
| 2024-01-16 | 18.88 | $19.25 | 26009 |
| 2024-01-12 | 18.83 | $19.20 | 246 |
| 2024-01-11 | 18.79 | $19.29 | 8800 |
| 2024-01-10 | 18.73 | $19.00 | 19517 |
| 2024-01-09 | 18.70 | $18.89 | 7400 |
| 2024-01-08 | 18.69 | $18.80 | 6300 |
| 2024-01-05 | 18.68 | $18.90 | 2742 |
| 2024-01-04 | 18.67 | $19.10 | 235 |
| 2024-01-03 | 18.63 | $18.81 | 1831 |
| 2024-01-02 | 18.62 | $18.56 | 12649 |
| 2023-12-29 | 18.64 | $18.50 | 12500 |
| 2023-12-28 | 18.66 | $18.49 | 1700 |
| 2023-12-27 | 18.68 | $18.72 | 2406 |
| 2023-12-26 | 18.67 | $18.49 | 3606 |
| 2023-12-22 | 18.68 | $18.33 | 10319 |
| 2023-12-21 | 18.70 | $18.00 | 26612 |
| 2023-12-20 | 18.75 | $18.50 | 6649 |
| 2023-12-19 | 18.75 | $18.75 | 10943 |
| 2023-12-18 | 18.71 | $18.93 | 6347 |
| 2023-12-15 | 18.66 | $18.70 | 18340 |
| 2023-12-14 | 18.62 | $19.31 | 5744 |
| 2023-12-13 | 18.51 | $18.75 | 8512 |
| 2023-12-12 | 18.46 | $18.77 | 2030 |
| 2023-12-11 | 18.39 | $18.49 | 13400 |
| 2023-12-08 | 18.35 | $19.34 | 4200 |
| 2023-12-07 | 18.23 | $19.41 | 6200 |
| 2023-12-06 | 18.08 | $19.00 | 5626 |
| 2023-12-05 | 17.97 | $18.76 | 6300 |
| 2023-12-04 | 17.88 | $18.65 | 4602 |
| 2023-12-01 | 17.80 | $18.70 | 10749 |
| 2023-11-30 | 17.71 | $18.34 | 34900 |
| 2023-11-29 | 17.64 | $17.50 | 11200 |
| 2023-11-28 | 17.65 | $17.76 | 2500 |
| 2023-11-27 | 17.62 | $17.70 | 3400 |
| 2023-11-24 | 17.60 | $17.52 | 304 |
| 2023-11-22 | 17.59 | $17.75 | 1903 |
| 2023-11-21 | 17.55 | $17.41 | 2930 |
| 2023-11-20 | 17.53 | $17.44 | 5300 |
| 2023-11-17 | 17.51 | $17.76 | 10100 |
| 2023-11-16 | 17.45 | $17.35 | 4432 |
| 2023-11-15 | 17.43 | $17.55 | 7341 |
| 2023-11-14 | 17.39 | $17.98 | 8200 |
| 2023-11-13 | 17.29 | $17.79 | 946 |
| 2023-11-10 | 17.22 | $17.67 | 500 |
| 2023-11-09 | 17.14 | $17.84 | 932 |
| 2023-11-08 | 17.05 | $17.73 | 1040 |
| 2023-11-07 | 16.96 | $17.87 | 250 |
| 2023-11-06 | 16.85 | $17.87 | 9000 |
| 2023-11-03 | 16.74 | $18.03 | 7101 |
| 2023-11-02 | 16.60 | $17.72 | 3436 |
| 2023-11-01 | 16.48 | $16.50 | 4200 |
| 2023-10-31 | 16.48 | $16.49 | 4500 |
| 2023-10-30 | 16.48 | $15.97 | 9700 |
| 2023-10-27 | 16.53 | $16.21 | 5900 |
| 2023-10-26 | 16.57 | $16.83 | 3227 |
| 2023-10-25 | 16.54 | $16.54 | 3503 |
| 2023-10-24 | 16.55 | $16.29 | 7616 |
| 2023-10-23 | 16.58 | $16.39 | 6416 |
| 2023-10-20 | 16.61 | $16.56 | 1534 |
| 2023-10-19 | 16.62 | $16.55 | 2628 |
| 2023-10-18 | 16.64 | $16.70 | 6600 |
| 2023-10-17 | 16.65 | $16.70 | 3200 |
| 2023-10-16 | 16.67 | $16.92 | 1700 |
| 2023-10-13 | 16.66 | $16.51 | 2500 |
| 2023-10-12 | 16.70 | $16.55 | 7117 |
| 2023-10-11 | 16.74 | $16.80 | 3935 |
| 2023-10-10 | 16.76 | $16.85 | 8848 |
| 2023-10-09 | 16.77 | $16.11 | 3000 |
| 2023-10-06 | 16.87 | $16.24 | 4133 |
| 2023-10-05 | 16.95 | $16.31 | 4442 |
| 2023-10-04 | 17.04 | $16.35 | 4301 |
| 2023-10-03 | 17.12 | $16.31 | 13525 |
| 2023-10-02 | 17.22 | $16.38 | 17844 |
| 2023-09-29 | 17.32 | $17.02 | 35043 |
| 2023-09-28 | 17.36 | $17.30 | 8200 |
| 2023-09-27 | 17.38 | $17.33 | 3421 |
| 2023-09-26 | 17.40 | $17.06 | 4513 |
| 2023-09-25 | 17.44 | $17.16 | 1534 |
| 2023-09-22 | 17.47 | $17.15 | 2018 |
| 2023-09-21 | 17.50 | $17.39 | 3624 |
| 2023-09-20 | 17.51 | $17.36 | 5603 |
| 2023-09-19 | 17.53 | $17.87 | 6700 |
| 2023-09-18 | 17.48 | $17.42 | 1400 |
| 2023-09-15 | 17.48 | $17.30 | 5100 |
| 2023-09-14 | 17.49 | $17.49 | 635 |
| 2023-09-13 | 17.48 | $17.35 | 1200 |
| 2023-09-12 | 17.48 | $17.40 | 1200 |
| 2023-09-11 | 17.48 | $17.40 | 10508 |
| 2023-09-08 | 17.47 | $17.50 | 225 |
| 2023-09-07 | 17.45 | $17.50 | 1148 |
| 2023-09-06 | 17.43 | $17.52 | 2137 |
| 2023-09-05 | 17.41 | $17.90 | 212 |
| 2023-09-01 | 17.35 | $17.90 | 25510 |
| 2023-08-31 | 17.28 | $18.35 | 108313 |
| 2023-08-30 | 17.17 | $17.49 | 2011 |
| 2023-08-29 | 17.13 | $17.25 | 7900 |
| 2023-08-28 | 17.12 | $17.23 | 2900 |
| 2023-08-25 | 17.10 | $17.24 | 847 |
| 2023-08-24 | 17.09 | $17.14 | 12003 |
| 2023-08-23 | 17.08 | $17.15 | 500 |
| 2023-08-22 | 17.07 | $17.09 | 2624 |
| 2023-08-21 | 17.06 | $17.18 | 2443 |
| 2023-08-18 | 17.04 | $17.04 | 2335 |
| 2023-08-17 | 17.03 | $16.90 | 9319 |
| 2023-08-16 | 17.02 | $16.91 | 5141 |
| 2023-08-15 | 17.01 | $16.96 | 1200 |
| 2023-08-14 | 16.99 | $16.95 | 716 |
| 2023-08-11 | 16.97 | $17.40 | 5300 |
| 2023-08-10 | 16.90 | $17.25 | 8200 |
| 2023-08-09 | 16.84 | $17.25 | 1500 |
| 2023-08-08 | 16.77 | $17.10 | 7300 |
| 2023-08-07 | 16.72 | $17.15 | 3101 |
| 2023-08-04 | 16.65 | $17.25 | 2007 |
| 2023-08-03 | 16.56 | $16.85 | 2846 |
| 2023-08-02 | 16.51 | $16.80 | 3000 |
| 2023-08-01 | 16.46 | $17.00 | 5701 |
| 2023-07-31 | 16.39 | $17.00 | 5400 |
| 2023-07-28 | 16.33 | $17.15 | 6146 |
| 2023-07-27 | 16.24 | $17.44 | 31800 |
| 2023-07-26 | 16.12 | $16.22 | 24002 |
| 2023-07-25 | 16.11 | $16.05 | 9000 |
| 2023-07-24 | 16.12 | $16.00 | 9800 |
| 2023-07-21 | 16.14 | $16.20 | 1000 |
| 2023-07-20 | 16.13 | $16.10 | 8021 |
| 2023-07-19 | 16.14 | $16.20 | 10349 |
| 2023-07-18 | 16.14 | $16.20 | 3942 |
| 2023-07-17 | 16.15 | $15.90 | 8000 |
| 2023-07-14 | 16.18 | $16.05 | 22400 |
| 2023-07-13 | 16.20 | $16.15 | 26810 |
| 2023-07-12 | 16.22 | $16.17 | 5805 |
| 2023-07-11 | 16.23 | $15.96 | 7418 |
| 2023-07-10 | 16.27 | $15.88 | 12600 |
| 2023-07-07 | 16.32 | $15.95 | 24700 |
| 2023-07-06 | 16.36 | $15.93 | 11400 |
| 2023-07-05 | 16.41 | $16.33 | 14808 |
| 2023-07-03 | 16.42 | $16.50 | 10200 |
| 2023-06-30 | 16.41 | $17.24 | 39100 |
| 2023-06-29 | 16.32 | $16.03 | 27900 |
| 2023-06-28 | 16.34 | $16.30 | 6000 |
| 2023-06-27 | 16.33 | $16.00 | 13419 |
| 2023-06-26 | 16.34 | $16.10 | 5841 |
| 2023-06-23 | 16.34 | $16.22 | 2900 |
| 2023-06-22 | 16.33 | $16.10 | 8800 |
| 2023-06-21 | 16.32 | $16.65 | 11500 |
| 2023-06-20 | 16.26 | $16.55 | 10700 |
| 2023-06-16 | 16.20 | $16.50 | 2900 |
| 2023-06-15 | 16.14 | $16.56 | 6300 |
| 2023-06-14 | 16.07 | $16.50 | 2322 |
| 2023-06-13 | 15.99 | $16.68 | 12706 |
| 2023-06-12 | 15.89 | $16.32 | 3942 |
| 2023-06-09 | 15.81 | $16.55 | 1002 |
| 2023-06-08 | 15.70 | $16.75 | 7200 |
| 2023-06-07 | 15.56 | $16.84 | 7600 |
| 2023-06-06 | 15.40 | $16.15 | 6300 |
| 2023-06-05 | 15.31 | $16.06 | 10500 |
| 2023-06-02 | 15.22 | $16.00 | 6100 |
| 2023-06-01 | 15.12 | $15.00 | 2615 |
| 2023-05-31 | 15.13 | $14.76 | 7800 |
| 2023-05-30 | 15.16 | $15.19 | 4029 |
| 2023-05-26 | 15.15 | $15.29 | 7132 |
| 2023-05-25 | 15.14 | $15.42 | 3600 |
| 2023-05-24 | 15.12 | $15.50 | 7603 |
| 2023-05-23 | 15.09 | $15.75 | 27642 |
| 2023-05-22 | 15.05 | $15.70 | 8918 |
| 2023-05-19 | 15.00 | $15.10 | 1500 |
| 2023-05-18 | 15.02 | $15.01 | 4900 |
| 2023-05-17 | 15.05 | $15.45 | 5736 |
| 2023-05-16 | 15.04 | $14.29 | 5700 |
| 2023-05-15 | 15.15 | $14.50 | 1600 |
| 2023-05-12 | 15.25 | $14.17 | 18900 |
| 2023-05-11 | 15.38 | $14.80 | 4400 |
| 2023-05-10 | 15.46 | $15.00 | 2929 |
| 2023-05-09 | 15.53 | $15.00 | 5027 |
| 2023-05-08 | 15.60 | $15.03 | 4000 |
| 2023-05-05 | 15.67 | $15.10 | 8300 |
| 2023-05-04 | 15.75 | $14.47 | 39400 |
| 2023-05-03 | 15.89 | $15.54 | 17040 |
| 2023-05-02 | 15.93 | $15.56 | 52400 |
| 2023-05-01 | 15.97 | $15.80 | 16721 |
| 2023-04-28 | 15.99 | $16.25 | 31818 |
| 2023-04-27 | 15.97 | $16.07 | 16319 |
| 2023-04-26 | 15.96 | $15.80 | 4400 |
| 2023-04-25 | 15.97 | $15.90 | 18315 |
| 2023-04-24 | 15.97 | $16.02 | 600 |
| 2023-04-21 | 15.96 | $15.81 | 2033 |
| 2023-04-20 | 15.97 | $15.77 | 10439 |
| 2023-04-19 | 15.97 | $16.18 | 11835 |
| 2023-04-18 | 15.93 | $16.00 | 12100 |
| 2023-04-17 | 15.91 | $16.13 | 3015 |
| 2023-04-14 | 15.86 | $15.75 | 5700 |
| 2023-04-13 | 15.86 | $16.04 | 2400 |
| 2023-04-12 | 15.82 | $15.75 | 8800 |
| 2023-04-11 | 15.81 | $16.05 | 6426 |
| 2023-04-10 | 15.77 | $16.06 | 5710 |
| 2023-04-06 | 15.75 | $16.02 | 13725 |
| 2023-04-05 | 15.75 | $16.23 | 14933 |
| 2023-04-04 | 15.76 | $16.16 | 19200 |
| 2023-04-03 | 15.80 | $16.51 | 7400 |
| 2023-03-31 | 15.83 | $16.04 | 31100 |
| 2023-03-30 | 15.94 | $15.55 | 61300 |
| 2023-03-29 | 16.11 | $15.65 | 112422 |
| 2023-03-28 | 16.30 | $15.33 | 73247 |
| 2023-03-27 | 16.56 | $15.48 | 44700 |
| 2023-03-24 | 16.83 | $15.26 | 52524 |
| 2023-03-23 | 17.14 | $15.09 | 56611 |
| 2023-03-22 | 17.51 | $15.22 | 24938 |
| 2023-03-21 | 17.88 | $15.47 | 42238 |
| 2023-03-20 | 18.26 | $14.93 | 68200 |
| 2023-03-17 | 18.73 | $14.78 | 24900 |
| 2023-03-16 | 19.24 | $15.73 | 56100 |
| 2023-03-15 | 19.69 | $15.32 | 69313 |
| 2023-03-14 | 20.21 | $16.16 | 31315 |
| 2023-03-13 | 20.68 | $15.20 | 115929 |
| 2023-03-10 | 21.27 | $20.60 | 700 |
| 2023-03-09 | 21.35 | $20.65 | 8645 |
| 2023-03-08 | 21.44 | $21.74 | 530 |
| 2023-03-07 | 21.41 | $21.19 | 1100 |
| 2023-03-06 | 21.44 | $21.61 | 515 |
| 2023-03-03 | 21.43 | $21.34 | 1300 |
| 2023-03-02 | 21.45 | $20.95 | 400 |
| 2023-03-01 | 21.51 | $21.50 | 632 |
| 2023-02-28 | 21.52 | $21.56 | 19135 |
| 2023-02-27 | 21.52 | $21.42 | 2900 |
| 2023-02-24 | 21.54 | $21.43 | 610 |
| 2023-02-23 | 21.55 | $21.18 | 6300 |
| 2023-02-22 | 21.60 | $20.90 | 2504 |
| 2023-02-21 | 21.68 | $21.42 | 2900 |
| 2023-02-17 | 21.71 | $21.60 | 1900 |
| 2023-02-16 | 21.73 | $21.58 | 336 |
| 2023-02-15 | 21.75 | $21.78 | 3000 |
| 2023-02-14 | 21.76 | $22.09 | 1000 |
| 2023-02-13 | 21.73 | $21.55 | 4700 |
| 2023-02-10 | 21.75 | $21.75 | 3100 |
| 2023-02-09 | 21.75 | $22.09 | 3607 |
| 2023-02-08 | 21.71 | $21.75 | 5749 |
| 2023-02-07 | 21.70 | $21.17 | 2400 |
| 2023-02-06 | 21.75 | $21.57 | 300 |
| 2023-02-03 | 21.75 | $21.83 | 6200 |
| 2023-02-02 | 21.73 | $21.57 | 4705 |
| 2023-02-01 | 21.73 | $21.30 | 12026 |
| 2023-01-31 | 21.75 | $21.60 | 25800 |
| 2023-01-30 | 21.73 | $22.00 | 2500 |
| 2023-01-27 | 21.67 | $22.00 | 3100 |
| 2023-01-26 | 21.60 | $21.86 | 300 |
| 2023-01-25 | 21.54 | $21.89 | 1229 |
| 2023-01-24 | 21.47 | $22.07 | 600 |
| 2023-01-23 | 21.38 | $22.70 | 400 |
| 2023-01-20 | 21.22 | $21.68 | 4503 |
| 2023-01-19 | 21.15 | $21.88 | 500 |
| 2023-01-18 | 21.05 | $21.85 | 12602 |
| 2023-01-17 | 20.96 | $21.70 | 2116 |
| 2023-01-13 | 20.87 | $21.40 | 2727 |
| 2023-01-12 | 20.82 | $20.95 | 3500 |
| 2023-01-11 | 20.81 | $20.91 | 825 |
| 2023-01-10 | 20.80 | $21.14 | 6700 |
| 2023-01-09 | 20.77 | $21.15 | 2829 |
| 2023-01-06 | 20.74 | $21.10 | 11732 |
| 2023-01-05 | 20.71 | $20.70 | 900 |
| 2023-01-04 | 20.72 | $21.06 | 1000 |
| 2023-01-03 | 20.71 | $20.60 | 3100 |
| 2022-12-30 | 20.73 | $20.39 | 1804 |
| 2022-12-29 | 20.79 | $20.40 | 5100 |
| 2022-12-28 | 20.85 | $20.24 | 9339 |
| 2022-12-27 | 20.93 | $20.45 | 5500 |
| 2022-12-23 | 20.99 | $20.59 | 7330 |
| 2022-12-22 | 21.04 | $20.64 | 4747 |
| 2022-12-21 | 21.09 | $21.51 | 3248 |
| 2022-12-20 | 21.06 | $20.43 | 5017 |
| 2022-12-19 | 21.13 | $20.61 | 1526 |
| 2022-12-16 | 21.18 | $21.00 | 8600 |
| 2022-12-15 | 21.20 | $21.00 | 8432 |
| 2022-12-14 | 21.21 | $22.11 | 4300 |
| 2022-12-13 | 21.12 | $20.70 | 1229 |
| 2022-12-12 | 21.16 | $20.57 | 4002 |
| 2022-12-09 | 21.21 | $20.95 | 600 |
| 2022-12-08 | 21.23 | $21.22 | 206 |
| 2022-12-07 | 21.22 | $21.22 | 5217 |
| 2022-12-06 | 21.20 | $20.81 | 9600 |
| 2022-12-05 | 21.22 | $21.78 | 3837 |
| 2022-12-02 | 21.14 | $21.20 | 1313 |
| 2022-12-01 | 21.11 | $22.12 | 2935 |
| 2022-11-30 | 20.98 | $21.63 | 7742 |
| 2022-11-29 | 20.88 | $20.70 | 6500 |
| 2022-11-28 | 20.88 | $21.13 | 2100 |
| 2022-11-25 | 20.83 | $21.10 | 838 |
| 2022-11-23 | 20.77 | $21.72 | 2000 |
| 2022-11-22 | 20.65 | $20.85 | 1200 |
| 2022-11-21 | 20.61 | $20.78 | 1500 |
| 2022-11-18 | 20.56 | $20.98 | 200 |
| 2022-11-17 | 20.49 | $20.98 | 250 |
| 2022-11-16 | 20.42 | $20.98 | 4400 |
| 2022-11-15 | 20.34 | $20.65 | 1000 |
| 2022-11-14 | 20.29 | $20.61 | 514 |
| 2022-11-11 | 20.24 | $21.25 | 1349 |
| 2022-11-10 | 20.12 | $21.60 | 4315 |
| 2022-11-09 | 19.97 | $20.00 | 4100 |
| 2022-11-08 | 19.96 | $19.89 | 1524 |
| 2022-11-07 | 19.97 | $20.26 | 1400 |
| 2022-11-04 | 19.94 | $19.92 | 5600 |
| 2022-11-03 | 19.95 | $20.00 | 3202 |
| 2022-11-02 | 19.95 | $20.05 | 1700 |
| 2022-11-01 | 19.95 | $19.86 | 1700 |
| 2022-10-31 | 19.96 | $20.57 | 3000 |
| 2022-10-28 | 19.91 | $19.80 | 2000 |
| 2022-10-27 | 19.93 | $19.80 | 1300 |
| 2022-10-26 | 19.95 | $19.70 | 4115 |
| 2022-10-25 | 19.98 | $19.75 | 1116 |
| 2022-10-24 | 20.01 | $19.65 | 900 |
| 2022-10-21 | 20.05 | $19.65 | 11728 |
| 2022-10-20 | 20.09 | $19.70 | 11603 |
| 2022-10-19 | 20.13 | $20.64 | 1445 |
| 2022-10-18 | 20.08 | $19.92 | 11700 |
| 2022-10-17 | 20.11 | $20.04 | 1522 |
| 2022-10-14 | 20.12 | $19.90 | 1900 |
| 2022-10-13 | 20.15 | $19.90 | 3400 |
| 2022-10-12 | 20.19 | $20.10 | 200 |
| 2022-10-11 | 20.22 | $20.02 | 500 |
| 2022-10-10 | 20.26 | $20.71 | 300 |
| 2022-10-07 | 20.23 | $20.05 | 700 |
| 2022-10-06 | 20.28 | $20.05 | 1033 |
| 2022-10-05 | 20.33 | $20.32 | 300 |
| 2022-10-04 | 20.36 | $20.60 | 163200 |
| 2022-10-03 | 20.37 | $20.00 | 300 |
| 2022-09-30 | 20.44 | $19.85 | 4034 |
| 2022-09-29 | 20.54 | $19.76 | 8000 |
| 2022-09-28 | 20.65 | $20.04 | 5000 |
| 2022-09-27 | 20.75 | $20.00 | 2100 |
| 2022-09-26 | 20.85 | $20.10 | 4100 |
| 2022-09-23 | 20.96 | $20.14 | 2000 |
| 2022-09-22 | 21.07 | $20.20 | 6500 |
| 2022-09-21 | 21.17 | $20.68 | 1246 |
| 2022-09-20 | 21.24 | $20.70 | 1420 |
| 2022-09-19 | 21.31 | $20.79 | 1949 |
| 2022-09-16 | 21.37 | $21.10 | 418 |
| 2022-09-15 | 21.41 | $20.90 | 2011 |
| 2022-09-14 | 21.47 | $21.19 | 3200 |
| 2022-09-13 | 21.51 | $21.25 | 6629 |
| 2022-09-12 | 21.55 | $21.40 | 2700 |
| 2022-09-09 | 21.58 | $21.20 | 700 |
| 2022-09-08 | 21.64 | $21.30 | 2700 |
| 2022-09-07 | 21.68 | $21.69 | 3444 |
| 2022-09-06 | 21.70 | $21.50 | 1400 |
| 2022-09-02 | 21.74 | $22.00 | 326 |
| 2022-09-01 | 21.74 | $21.20 | 740 |
| 2022-08-31 | 21.83 | $21.68 | 1031 |
| 2022-08-30 | 21.88 | $21.75 | 3700 |
| 2022-08-29 | 21.93 | $21.85 | 2511 |
| 2022-08-26 | 21.98 | $21.48 | 520 |
| 2022-08-25 | 22.08 | $21.68 | 1300 |
| 2022-08-24 | 22.17 | $21.40 | 2500 |
| 2022-08-23 | 22.29 | $21.56 | 3911 |
| 2022-08-22 | 22.39 | $21.12 | 3636 |
| 2022-08-19 | 22.55 | $21.80 | 6513 |
| 2022-08-18 | 22.64 | $21.50 | 6000 |
| 2022-08-17 | 22.77 | $22.15 | 8505 |
| 2022-08-16 | 22.84 | $22.56 | 6800 |
| 2022-08-15 | 22.87 | $22.59 | 1113 |
| 2022-08-12 | 22.90 | $22.61 | 3404 |
| 2022-08-11 | 22.92 | $22.68 | 1009 |
| 2022-08-10 | 22.94 | $21.25 | 1800 |
| 2022-08-09 | 23.10 | $22.65 | 3700 |
| 2022-08-08 | 23.13 | $23.30 | 1115 |
| 2022-08-05 | 23.10 | $23.17 | 1549 |
| 2022-08-04 | 23.08 | $23.45 | 7202 |
| 2022-08-03 | 23.03 | $23.73 | 5938 |
| 2022-08-02 | 22.94 | $23.62 | 3900 |
| 2022-08-01 | 22.87 | $23.80 | 15900 |
| 2022-07-29 | 22.78 | $23.99 | 10800 |
| 2022-07-28 | 22.66 | $22.50 | 4034 |
| 2022-07-27 | 22.68 | $22.50 | 5100 |
| 2022-07-26 | 22.70 | $22.50 | 1640 |
| 2022-07-25 | 22.73 | $22.70 | 2208 |
| 2022-07-22 | 22.74 | $22.61 | 3800 |
| 2022-07-21 | 22.76 | $22.56 | 13114 |
| 2022-07-20 | 22.78 | $22.60 | 5100 |
| 2022-07-19 | 22.81 | $22.80 | 10510 |
| 2022-07-18 | 22.81 | $22.56 | 1412 |
| 2022-07-15 | 22.84 | $22.55 | 749 |
| 2022-07-14 | 22.86 | $22.95 | 247 |
| 2022-07-13 | 22.84 | $22.50 | 1800 |
| 2022-07-12 | 22.85 | $22.90 | 275 |
| 2022-07-11 | 22.83 | $22.90 | 287 |
| 2022-07-08 | 22.79 | $22.90 | 293 |
| 2022-07-07 | 22.76 | $22.90 | 4900 |
| 2022-07-06 | 22.71 | $23.18 | 1400 |
| 2022-07-05 | 22.63 | $22.95 | 300 |
| 2022-07-01 | 22.56 | $22.95 | 300 |
| 2022-06-30 | 22.49 | $22.58 | 2025 |
| 2022-06-29 | 22.44 | $22.21 | 6100 |
| 2022-06-28 | 22.43 | $23.16 | 1030 |
| 2022-06-27 | 22.32 | $23.35 | 2100 |
| 2022-06-24 | 22.18 | $22.98 | 500 |
| 2022-06-23 | 22.08 | $22.83 | 900 |
| 2022-06-22 | 21.97 | $22.83 | 2900 |
| 2022-06-21 | 21.86 | $23.07 | 300 |
| 2022-06-17 | 21.71 | $23.07 | 700 |
| 2022-06-16 | 21.54 | $21.77 | 300 |
| 2022-06-15 | 21.49 | $21.77 | 5100 |
| 2022-06-14 | 21.44 | $21.40 | 4935 |
| 2022-06-13 | 21.41 | $21.55 | 8239 |
| 2022-06-10 | 21.37 | $21.98 | 6108 |
| 2022-06-09 | 21.27 | $21.78 | 2300 |
| 2022-06-08 | 21.19 | $21.95 | 8800 |
| 2022-06-07 | 21.08 | $21.38 | 5744 |
| 2022-06-06 | 21.01 | $21.00 | 5048 |
| 2022-06-03 | 20.99 | $21.34 | 10504 |
| 2022-06-02 | 20.94 | $21.00 | 13010 |
| 2022-06-01 | 20.94 | $20.94 | 4700 |
| 2022-05-31 | 20.95 | $22.12 | 28300 |
| 2022-05-27 | 20.85 | $22.50 | 1200 |
| 2022-05-26 | 20.72 | $21.73 | 7846 |
| 2022-05-25 | 20.67 | $21.21 | 5200 |
| 2022-05-24 | 20.69 | $20.50 | 300 |
| 2022-05-23 | 20.77 | $20.50 | 4100 |
| 2022-05-20 | 20.86 | $20.11 | 3700 |
| 2022-05-19 | 21.01 | $20.12 | 3400 |
| 2022-05-18 | 21.18 | $20.16 | 2321 |
| 2022-05-17 | 21.36 | $20.25 | 4234 |
| 2022-05-16 | 21.55 | $20.35 | 5100 |
| 2022-05-13 | 21.75 | $20.39 | 2525 |
| 2022-05-12 | 21.96 | $20.45 | 1500 |
| 2022-05-11 | 22.17 | $19.75 | 12600 |
| 2022-05-10 | 22.48 | $20.11 | 6404 |
| 2022-05-09 | 22.76 | $20.10 | 44219 |
| 2022-05-06 | 23.06 | $21.73 | 8928 |
| 2022-05-05 | 23.22 | $22.65 | 1630 |
| 2022-05-04 | 23.30 | $22.97 | 4316 |
| 2022-05-03 | 23.35 | $22.97 | 500 |
| 2022-05-02 | 23.41 | $23.50 | 7200 |
| 2022-04-29 | 23.41 | $23.61 | 13528 |
| 2022-04-28 | 23.41 | $23.26 | 1837 |
| 2022-04-27 | 23.45 | $23.10 | 1511 |
| 2022-04-26 | 23.51 | $21.20 | 5410 |
| 2022-04-25 | 23.76 | $23.40 | 3700 |
| 2022-04-22 | 23.80 | $23.60 | 1545 |
| 2022-04-21 | 23.83 | $23.90 | 2000 |
| 2022-04-20 | 23.82 | $23.85 | 1600 |
| 2022-04-19 | 23.83 | $23.91 | 300 |
| 2022-04-18 | 23.82 | $23.91 | 1800 |
| 2022-04-14 | 23.82 | $23.67 | 12500 |
| 2022-04-13 | 23.84 | $23.50 | 450 |
| 2022-04-12 | 23.88 | $23.50 | 2600 |
| 2022-04-11 | 23.92 | $23.69 | 4200 |
| 2022-04-08 | 23.95 | $23.75 | 8317 |
| 2022-04-07 | 23.97 | $23.93 | 2440 |
| 2022-04-06 | 23.98 | $23.84 | 3800 |
| 2022-04-05 | 24.00 | $24.00 | 2800 |
| 2022-04-04 | 24.00 | $24.13 | 345 |
| 2022-04-01 | 24.00 | $24.00 | 3900 |
| 2022-03-31 | 24.00 | $24.04 | 1646 |
| 2022-03-30 | 24.01 | $24.15 | 3100 |
| 2022-03-29 | 24.01 | $24.00 | 6300 |
| 2022-03-28 | 24.03 | $23.74 | 7000 |
| 2022-03-25 | 24.07 | $23.83 | 10005 |
| 2022-03-24 | 24.11 | $24.00 | 2500 |
| 2022-03-23 | 24.14 | $23.90 | 3504 |
| 2022-03-22 | 24.18 | $23.85 | 2200 |
| 2022-03-21 | 24.22 | $24.20 | 745 |
| 2022-03-18 | 24.24 | $23.98 | 525 |
| 2022-03-17 | 24.28 | $23.98 | 8300 |
| 2022-03-16 | 24.33 | $24.00 | 34100 |
| 2022-03-15 | 24.38 | $23.75 | 14200 |
| 2022-03-14 | 24.45 | $24.00 | 4709 |
| 2022-03-11 | 24.50 | $24.20 | 12700 |
| 2022-03-10 | 24.54 | $24.35 | 3535 |
| 2022-03-09 | 24.56 | $24.42 | 6400 |
| 2022-03-08 | 24.58 | $24.67 | 1623 |
| 2022-03-07 | 24.57 | $24.32 | 10600 |
| 2022-03-04 | 24.60 | $24.57 | 3425 |
| 2022-03-03 | 24.60 | $24.61 | 2800 |
| 2022-03-02 | 24.61 | $24.55 | 4435 |
| 2022-03-01 | 24.63 | $24.60 | 8400 |
| 2022-02-28 | 24.64 | $24.50 | 9240 |
| 2022-02-25 | 24.67 | $24.58 | 60137 |
| 2022-02-24 | 24.69 | $24.30 | 21438 |
| 2022-02-23 | 24.75 | $24.50 | 15604 |
| 2022-02-22 | 24.79 | $24.80 | 1806 |
| 2022-02-18 | 24.81 | $24.90 | 1121 |
| 2022-02-17 | 24.83 | $24.79 | 2209 |
| 2022-02-16 | 24.85 | $24.90 | 12203 |
| 2022-02-15 | 24.88 | $24.55 | 3644 |
| 2022-02-14 | 24.94 | $24.42 | 4900 |
| 2022-02-11 | 25.03 | $24.59 | 6228 |
| 2022-02-10 | 25.10 | $24.45 | 25700 |
| 2022-02-09 | 25.20 | $24.50 | 6100 |
| 2022-02-08 | 25.30 | $24.61 | 7832 |
| 2022-02-07 | 25.39 | $24.90 | 1220 |
| 2022-02-04 | 25.47 | $24.80 | 26300 |
| 2022-02-03 | 25.56 | $25.00 | 11600 |
| 2022-02-02 | 25.63 | $25.26 | 3305 |
| 2022-02-01 | 25.69 | $25.55 | 2248 |
| 2022-01-31 | 25.72 | $25.23 | 3600 |
| 2022-01-28 | 25.79 | $25.10 | 1600 |
| 2022-01-27 | 25.88 | $25.26 | 5101 |
| 2022-01-26 | 25.95 | $25.70 | 4500 |
| 2022-01-25 | 25.99 | $25.80 | 3036 |
| 2022-01-24 | 26.02 | $25.70 | 8746 |
| 2022-01-21 | 26.06 | $25.80 | 5300 |
| 2022-01-20 | 26.09 | $25.78 | 7900 |
| 2022-01-19 | 26.13 | $26.00 | 1828 |
| 2022-01-18 | 26.15 | $25.90 | 2903 |
| 2022-01-14 | 26.18 | $26.05 | 2900 |
| 2022-01-13 | 26.20 | $26.19 | 5400 |
| 2022-01-12 | 26.20 | $26.19 | 4500 |
| 2022-01-11 | 26.21 | $26.09 | 1740 |
| 2022-01-10 | 26.23 | $26.00 | 5117 |
| 2022-01-07 | 26.25 | $26.00 | 9500 |
| 2022-01-06 | 26.28 | $26.25 | 3006 |
| 2022-01-05 | 26.29 | $26.20 | 3018 |
| 2022-01-04 | 26.30 | $26.34 | 600 |
| 2022-01-03 | 26.30 | $26.34 | 2200 |
| 2021-12-31 | 26.30 | $26.40 | 21200 |
| 2021-12-30 | 26.29 | $26.35 | 1849 |
| 2021-12-29 | 26.29 | $26.08 | 5231 |
| 2021-12-28 | 26.31 | $26.18 | 1800 |
| 2021-12-27 | 26.32 | $26.24 | 2629 |
| 2021-12-23 | 26.33 | $26.30 | 2400 |
| 2021-12-22 | 26.34 | $26.00 | 15342 |
| 2021-12-21 | 26.37 | $26.30 | 3845 |
| 2021-12-20 | 26.38 | $26.19 | 7000 |
| 2021-12-17 | 26.40 | $26.49 | 1015 |
| 2021-12-16 | 26.39 | $26.57 | 447 |
| 2021-12-15 | 26.37 | $26.39 | 614 |
| 2021-12-14 | 26.37 | $26.70 | 600 |
| 2021-12-13 | 26.34 | $26.36 | 500 |
| 2021-12-10 | 26.35 | $25.99 | 3500 |
| 2021-12-09 | 26.40 | $26.37 | 900 |
| 2021-12-08 | 26.41 | $26.40 | 3700 |
| 2021-12-07 | 26.43 | $26.48 | 2027 |
| 2021-12-06 | 26.44 | $26.40 | 1200 |
| 2021-12-03 | 26.46 | $26.29 | 500 |
| 2021-12-02 | 26.49 | $26.29 | 400 |
| 2021-12-01 | 26.53 | $26.29 | 2742 |
| 2021-11-30 | 26.57 | $26.36 | 400 |
| 2021-11-29 | 26.60 | $26.36 | 1409 |
| 2021-11-26 | 26.64 | $26.19 | 1000 |
| 2021-11-24 | 26.69 | $26.38 | 5900 |
| 2021-11-23 | 26.73 | $26.25 | 900 |
| 2021-11-22 | 26.78 | $26.42 | 400 |
| 2021-11-19 | 26.81 | $26.70 | 400 |
| 2021-11-18 | 26.82 | $26.70 | 825 |
| 2021-11-17 | 26.82 | $26.58 | 4632 |
| 2021-11-16 | 26.83 | $26.67 | 400 |
| 2021-11-15 | 26.84 | $26.67 | 2900 |
| 2021-11-12 | 26.85 | $26.99 | — |
| 2021-11-11 | 26.82 | $26.99 | 649 |
| 2021-11-10 | 26.79 | $27.00 | 2423 |
| 2021-11-09 | 26.77 | $27.04 | 340 |
| 2021-11-08 | 26.73 | $27.04 | 1100 |
| 2021-11-05 | 26.69 | $26.95 | 1900 |
| 2021-11-04 | 26.66 | $27.03 | 2119 |
| 2021-11-03 | 26.62 | $27.09 | 800 |
| 2021-11-02 | 26.57 | $26.67 | 6500 |
| 2021-11-01 | 26.56 | $26.97 | 2500 |
| 2021-10-29 | 26.52 | $26.62 | 7200 |
| 2021-10-28 | 26.50 | $26.36 | 2427 |
| 2021-10-27 | 26.51 | $26.38 | 1700 |
| 2021-10-26 | 26.52 | $26.36 | 8000 |
| 2021-10-25 | 26.53 | $26.43 | 3600 |
| 2021-10-22 | 26.54 | $26.43 | 2934 |
| 2021-10-21 | 26.54 | $26.62 | 7111 |
| 2021-10-20 | 26.53 | $26.44 | 1136 |
| 2021-10-19 | 26.53 | $26.51 | 1700 |
| 2021-10-18 | 26.52 | $26.50 | 2700 |
| 2021-10-15 | 26.52 | $26.91 | 8100 |
| 2021-10-14 | 26.47 | $27.00 | 4619 |
| 2021-10-13 | 26.41 | $26.67 | 10100 |
| 2021-10-12 | 26.37 | $26.56 | 10700 |
| 2021-10-11 | 26.35 | $26.56 | 224 |
| 2021-10-08 | 26.32 | $26.41 | 1100 |
| 2021-10-07 | 26.30 | $26.49 | 4329 |
| 2021-10-06 | 26.28 | $26.43 | 9630 |
| 2021-10-05 | 26.26 | $26.21 | 10700 |
| 2021-10-04 | 26.26 | $26.14 | 56219 |
| 2021-10-01 | 26.27 | $26.22 | 2334 |
| 2021-09-30 | 26.27 | $26.35 | 434133 |
| 2021-09-29 | 26.25 | $26.35 | 32549 |
| 2021-09-28 | 26.24 | $26.40 | 38107 |
| 2021-09-27 | 26.21 | $26.50 | 49541 |
| 2021-09-24 | 26.18 | $26.39 | 80936 |
| 2021-09-23 | 26.16 | $26.10 | 49100 |
| 2021-09-22 | 26.16 | $26.30 | 11111 |
| 2021-09-21 | 26.14 | $26.30 | 13611 |
| 2021-09-20 | 26.12 | $26.15 | 16400 |
| 2021-09-17 | 26.12 | $26.30 | 54900 |
| 2021-09-16 | 26.10 | $26.25 | 16622 |
| 2021-09-15 | 26.07 | $26.15 | 20100 |
| 2021-09-14 | 26.06 | $25.95 | 22519 |
| 2021-09-13 | 26.06 | $26.09 | 30549 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.14
2026-07-27
Close Price
$25.16
Vol: 4754
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.51
Average
21.72
Maximum
27.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 25.14 | $25.16 | 4754 |
| 2026-07-24 | 25.12 | $25.14 | 3600 |
| 2026-07-23 | 25.11 | $25.12 | 800 |
| 2026-07-22 | 25.10 | $25.14 | 713 |
| 2026-07-21 | 25.09 | $25.10 | 2739 |
| 2026-07-20 | 25.08 | $25.08 | 1000 |
| 2026-07-17 | 25.08 | $25.06 | 2801 |
| 2026-07-16 | 25.07 | $25.08 | 3500 |
| 2026-07-15 | 25.07 | $25.09 | 1800 |
| 2026-07-14 | 25.06 | $25.12 | 3903 |
| 2026-07-13 | 25.04 | $25.08 | 2649 |
| 2026-07-10 | 25.02 | $25.04 | 2238 |
| 2026-07-09 | 25.01 | $25.04 | 6432 |
| 2026-07-08 | 25.00 | $25.02 | 5200 |
| 2026-07-07 | 24.99 | $25.03 | 8531 |
| 2026-07-06 | 24.98 | $24.99 | 6418 |
| 2026-07-02 | 24.98 | $24.99 | 1500 |
| 2026-07-01 | 24.97 | $24.96 | 1600 |
| 2026-06-30 | 24.97 | $24.85 | 36500 |
| 2026-06-29 | 24.99 | $24.98 | 6120 |
| 2026-06-26 | 24.99 | $24.95 | 3200 |
| 2026-06-25 | 24.99 | $24.96 | 5700 |
| 2026-06-24 | 24.99 | $25.02 | 13125 |
| 2026-06-23 | 24.98 | $24.98 | 2700 |
| 2026-06-22 | 24.97 | $25.00 | 1842 |
| 2026-06-18 | 24.96 | $24.92 | 5939 |
| 2026-06-17 | 24.97 | $24.97 | 1837 |
| 2026-06-16 | 24.96 | $24.95 | 2910 |
| 2026-06-15 | 24.95 | $24.95 | 3500 |
| 2026-06-12 | 24.95 | $24.96 | 6400 |
| 2026-06-11 | 24.94 | $24.95 | 3300 |
| 2026-06-10 | 24.94 | $24.92 | 584 |
| 2026-06-09 | 24.93 | $24.92 | 7700 |
| 2026-06-08 | 24.93 | $24.93 | 11419 |
| 2026-06-05 | 24.93 | $24.98 | 529 |
| 2026-06-04 | 24.91 | $24.98 | 11400 |
| 2026-06-03 | 24.89 | $24.95 | 3131 |
| 2026-06-02 | 24.87 | $24.88 | 8427 |
| 2026-06-01 | 24.87 | $24.92 | 400 |
| 2026-05-29 | 24.85 | $24.81 | 10319 |
| 2026-05-28 | 24.86 | $24.84 | 5925 |
| 2026-05-27 | 24.86 | $24.86 | 1400 |
| 2026-05-26 | 24.86 | $24.82 | 3015 |
| 2026-05-22 | 24.86 | $24.79 | 2531 |
| 2026-05-21 | 24.87 | $24.77 | 4601 |
| 2026-05-20 | 24.89 | $24.75 | 2700 |
| 2026-05-19 | 24.91 | $24.75 | 1735 |
| 2026-05-18 | 24.93 | $24.79 | 9200 |
| 2026-05-15 | 24.96 | $24.77 | 5208 |
| 2026-05-14 | 24.98 | $25.00 | 11200 |
| 2026-05-13 | 24.97 | $25.00 | 2600 |
| 2026-05-12 | 24.95 | $24.98 | 3542 |
| 2026-05-11 | 24.93 | $24.96 | 800 |
| 2026-05-08 | 24.91 | $24.96 | 2500 |
| 2026-05-07 | 24.89 | $24.86 | 6016 |
| 2026-05-06 | 24.88 | $25.02 | 639 |
| 2026-05-05 | 24.84 | $24.97 | 4200 |
| 2026-05-04 | 24.81 | $24.90 | 19800 |
| 2026-05-01 | 24.78 | $24.81 | 4510 |
| 2026-04-30 | 24.77 | $24.80 | 1427 |
| 2026-04-29 | 24.75 | $24.76 | 3901 |
| 2026-04-28 | 24.74 | $24.74 | 1068 |
| 2026-04-27 | 24.74 | $24.75 | 14000 |
| 2026-04-24 | 24.73 | $24.72 | 3944 |
| 2026-04-23 | 24.73 | $24.74 | 3300 |
| 2026-04-22 | 24.72 | $24.71 | 2100 |
| 2026-04-21 | 24.71 | $24.71 | 1400 |
| 2026-04-20 | 24.70 | $24.70 | 2600 |
| 2026-04-17 | 24.70 | $24.75 | 1900 |
| 2026-04-16 | 24.68 | $24.75 | 2800 |
| 2026-04-15 | 24.66 | $24.67 | 14297 |
| 2026-04-14 | 24.65 | $24.69 | 10826 |
| 2026-04-13 | 24.64 | $24.71 | 800 |
| 2026-04-10 | 24.62 | $24.75 | 4021 |
| 2026-04-09 | 24.58 | $24.68 | 2705 |
| 2026-04-08 | 24.56 | $24.66 | 10800 |
| 2026-04-07 | 24.54 | $24.65 | 2300 |
| 2026-04-06 | 24.52 | $24.62 | 5600 |
| 2026-04-02 | 24.50 | $24.64 | 9500 |
| 2026-04-01 | 24.47 | $24.56 | 8300 |
| 2026-03-31 | 24.45 | $24.30 | 23348 |
| 2026-03-30 | 24.49 | $24.58 | 2700 |
| 2026-03-27 | 24.47 | $24.45 | 3825 |
| 2026-03-26 | 24.48 | $24.47 | 5126 |
| 2026-03-25 | 24.49 | $24.56 | 4549 |
| 2026-03-24 | 24.48 | $24.60 | 9944 |
| 2026-03-23 | 24.45 | $24.48 | 7423 |
| 2026-03-20 | 24.45 | $24.46 | 11180 |
| 2026-03-19 | 24.46 | $24.42 | 13406 |
| 2026-03-18 | 24.47 | $24.45 | 2856 |
| 2026-03-17 | 24.48 | $24.53 | 5600 |
| 2026-03-16 | 24.48 | $24.40 | 14700 |
| 2026-03-13 | 24.50 | $24.46 | 6463 |
| 2026-03-12 | 24.52 | $24.40 | 1347 |
| 2026-03-11 | 24.54 | $24.38 | 12513 |
| 2026-03-10 | 24.58 | $24.38 | 2500 |
| 2026-03-09 | 24.63 | $24.42 | 20500 |
| 2026-03-06 | 24.67 | $24.55 | 27900 |
| 2026-03-05 | 24.69 | $24.64 | 1041 |
| 2026-03-04 | 24.70 | $24.57 | 4424 |
| 2026-03-03 | 24.72 | $24.56 | 2244 |
| 2026-03-02 | 24.75 | $24.65 | 5030 |
| 2026-02-27 | 24.76 | $24.52 | 35912 |
| 2026-02-26 | 24.81 | $24.79 | 1500 |
| 2026-02-25 | 24.80 | $24.77 | 4075 |
| 2026-02-24 | 24.79 | $24.77 | 5200 |
| 2026-02-23 | 24.78 | $24.84 | 5200 |
| 2026-02-20 | 24.76 | $24.76 | 4636 |
| 2026-02-19 | 24.75 | $24.70 | 3204 |
| 2026-02-18 | 24.74 | $24.63 | 3718 |
| 2026-02-17 | 24.76 | $24.68 | 3542 |
| 2026-02-13 | 24.76 | $24.63 | 16100 |
| 2026-02-12 | 24.77 | $24.81 | 7445 |
| 2026-02-11 | 24.75 | $24.77 | 3117 |
| 2026-02-10 | 24.73 | $24.83 | 6200 |
| 2026-02-09 | 24.69 | $24.72 | 7505 |
| 2026-02-06 | 24.67 | $24.73 | 800 |
| 2026-02-05 | 24.64 | $24.72 | 11117 |
| 2026-02-04 | 24.61 | $24.66 | 2800 |
| 2026-02-03 | 24.59 | $24.65 | 4943 |
| 2026-02-02 | 24.56 | $24.55 | 12116 |
| 2026-01-30 | 24.56 | $24.56 | 4829 |
| 2026-01-29 | 24.54 | $24.60 | 3800 |
| 2026-01-28 | 24.52 | $24.56 | 7200 |
| 2026-01-27 | 24.50 | $24.55 | 2600 |
| 2026-01-26 | 24.48 | $24.52 | 9300 |
| 2026-01-23 | 24.46 | $24.57 | 9500 |
| 2026-01-22 | 24.43 | $24.40 | 22006 |
| 2026-01-21 | 24.43 | $24.40 | 10645 |
| 2026-01-20 | 24.43 | $24.36 | 3709 |
| 2026-01-16 | 24.44 | $24.41 | 2 |
| 2026-01-15 | 24.43 | $24.41 | 4813 |
| 2026-01-14 | 24.43 | $24.38 | 3233 |
| 2026-01-13 | 24.43 | $24.40 | 13100 |
| 2026-01-12 | 24.42 | $24.45 | 8700 |
| 2026-01-09 | 24.41 | $24.39 | 3334 |
| 2026-01-08 | 24.40 | $24.30 | 2300 |
| 2026-01-07 | 24.41 | $24.44 | 6538 |
| 2026-01-06 | 24.39 | $24.49 | 4905 |
| 2026-01-05 | 24.36 | $24.32 | 10000 |
| 2026-01-02 | 24.36 | $24.44 | 1500 |
| 2025-12-31 | 24.33 | $24.49 | 900 |
| 2025-12-30 | 24.29 | $24.30 | 2300 |
| 2025-12-29 | 24.28 | $24.34 | 1900 |
| 2025-12-26 | 24.26 | $24.33 | 1210 |
| 2025-12-24 | 24.24 | $24.30 | 2805 |
| 2025-12-23 | 24.22 | $24.21 | 1214 |
| 2025-12-22 | 24.21 | $24.22 | 3200 |
| 2025-12-19 | 24.20 | $24.17 | 5500 |
| 2025-12-18 | 24.20 | $24.22 | 1500 |
| 2025-12-17 | 24.19 | $24.17 | 3200 |
| 2025-12-16 | 24.19 | $24.20 | 3825 |
| 2025-12-15 | 24.19 | $24.23 | 7336 |
| 2025-12-12 | 24.17 | $24.23 | 6900 |
| 2025-12-11 | 24.15 | $24.14 | 800 |
| 2025-12-10 | 24.15 | $24.24 | 9 |
| 2025-12-09 | 24.12 | $24.24 | 12130 |
| 2025-12-08 | 24.09 | $24.19 | 1747 |
| 2025-12-05 | 24.07 | $24.15 | 7200 |
| 2025-12-04 | 24.05 | $24.10 | 925 |
| 2025-12-03 | 24.04 | $24.05 | 15700 |
| 2025-12-02 | 24.04 | $24.03 | 5408 |
| 2025-12-01 | 24.04 | $24.03 | 5946 |
| 2025-11-28 | 24.04 | $24.09 | 700 |
| 2025-11-26 | 24.03 | $23.98 | 400 |
| 2025-11-25 | 24.04 | $24.15 | 1800 |
| 2025-11-24 | 24.02 | $23.95 | 3242 |
| 2025-11-21 | 24.03 | $24.01 | 5523 |
| 2025-11-20 | 24.04 | $23.97 | 6042 |
| 2025-11-19 | 24.05 | $24.01 | 5000 |
| 2025-11-18 | 24.06 | $24.00 | 7300 |
| 2025-11-17 | 24.07 | $23.84 | 12400 |
| 2025-11-14 | 24.12 | $23.88 | 8200 |
| 2025-11-13 | 24.16 | $24.13 | 300 |
| 2025-11-12 | 24.16 | $24.23 | 3300 |
| 2025-11-11 | 24.14 | $24.12 | 118 |
| 2025-11-10 | 24.14 | $24.12 | 1 |
| 2025-11-07 | 24.13 | $24.12 | 1 |
| 2025-11-06 | 24.13 | $24.12 | 319 |
| 2025-11-05 | 24.12 | $24.12 | 341 |
| 2025-11-04 | 24.12 | $24.10 | 2100 |
| 2025-11-03 | 24.11 | $24.05 | 728 |
| 2025-10-31 | 24.12 | $24.10 | 2300 |
| 2025-10-30 | 24.11 | $23.95 | 9100 |
| 2025-10-29 | 24.14 | $24.00 | 2783 |
| 2025-10-28 | 24.15 | $24.00 | 2800 |
| 2025-10-27 | 24.17 | $24.05 | 3000 |
| 2025-10-24 | 24.18 | $24.21 | 3618 |
| 2025-10-23 | 24.16 | $24.15 | 1640 |
| 2025-10-22 | 24.15 | $24.15 | 3700 |
| 2025-10-21 | 24.14 | $24.06 | 1200 |
| 2025-10-20 | 24.14 | $24.10 | 1067 |
| 2025-10-17 | 24.13 | $24.10 | 3000 |
| 2025-10-16 | 24.12 | $24.14 | 1600 |
| 2025-10-15 | 24.10 | $24.12 | 7400 |
| 2025-10-14 | 24.07 | $24.15 | 10121 |
| 2025-10-13 | 24.04 | $24.15 | 9800 |
| 2025-10-10 | 24.00 | $24.05 | 4400 |
| 2025-10-09 | 23.98 | $24.08 | 2800 |
| 2025-10-08 | 23.94 | $24.10 | 3100 |
| 2025-10-07 | 23.90 | $23.92 | 1700 |
| 2025-10-06 | 23.88 | $23.82 | 500 |
| 2025-10-03 | 23.88 | $23.85 | 9015 |
| 2025-10-02 | 23.88 | $23.82 | 4300 |
| 2025-10-01 | 23.88 | $23.85 | 8902 |
| 2025-09-30 | 23.88 | $23.86 | 3500 |
| 2025-09-29 | 23.87 | $23.82 | 5000 |
| 2025-09-26 | 23.86 | $23.81 | 2300 |
| 2025-09-25 | 23.86 | $23.82 | 1100 |
| 2025-09-24 | 23.85 | $23.87 | 2818 |
| 2025-09-23 | 23.84 | $23.89 | 16938 |
| 2025-09-22 | 23.81 | $23.82 | 2935 |
| 2025-09-19 | 23.80 | $23.90 | 248 |
| 2025-09-18 | 23.76 | $23.90 | 3496 |
| 2025-09-17 | 23.72 | $23.85 | 1123 |
| 2025-09-16 | 23.68 | $23.85 | 2300 |
| 2025-09-15 | 23.64 | $23.90 | 11224 |
| 2025-09-12 | 23.57 | $23.75 | 11162 |
| 2025-09-11 | 23.53 | $23.60 | 10700 |
| 2025-09-10 | 23.51 | $23.56 | 4023 |
| 2025-09-09 | 23.50 | $23.52 | 3900 |
| 2025-09-08 | 23.50 | $23.50 | 2135 |
| 2025-09-05 | 23.49 | $23.49 | 10300 |
| 2025-09-04 | 23.49 | $23.38 | 3508 |
| 2025-09-03 | 23.52 | $23.37 | 3910 |
| 2025-09-02 | 23.54 | $23.35 | 21010 |
| 2025-08-29 | 23.58 | $23.20 | 50322 |
| 2025-08-28 | 23.65 | $23.57 | 3400 |
| 2025-08-27 | 23.66 | $23.53 | 8700 |
| 2025-08-26 | 23.68 | $23.55 | 5600 |
| 2025-08-25 | 23.69 | $23.60 | 7823 |
| 2025-08-22 | 23.70 | $23.59 | 1013 |
| 2025-08-21 | 23.70 | $23.60 | 1600 |
| 2025-08-20 | 23.71 | $23.63 | 1500 |
| 2025-08-19 | 23.71 | $23.61 | 6600 |
| 2025-08-18 | 23.71 | $23.42 | 9610 |
| 2025-08-15 | 23.75 | $23.42 | 2400 |
| 2025-08-14 | 23.80 | $23.68 | 1725 |
| 2025-08-13 | 23.80 | $24.03 | 2406 |
| 2025-08-12 | 23.72 | $23.50 | 17706 |
| 2025-08-11 | 23.74 | $23.75 | 9900 |
| 2025-08-08 | 23.71 | $23.70 | 1438 |
| 2025-08-07 | 23.69 | $23.60 | 2000 |
| 2025-08-06 | 23.68 | $23.70 | 1700 |
| 2025-08-05 | 23.65 | $23.70 | 6200 |
| 2025-08-04 | 23.61 | $23.70 | 5100 |
| 2025-08-01 | 23.56 | $23.70 | 17115 |
| 2025-07-31 | 23.51 | $23.84 | 33147 |
| 2025-07-30 | 23.41 | $23.43 | 4700 |
| 2025-07-29 | 23.39 | $23.44 | 7016 |
| 2025-07-28 | 23.35 | $23.40 | 6100 |
| 2025-07-25 | 23.32 | $23.40 | 6224 |
| 2025-07-24 | 23.29 | $23.26 | 7304 |
| 2025-07-23 | 23.27 | $23.40 | 11248 |
| 2025-07-22 | 23.22 | $23.25 | 7000 |
| 2025-07-21 | 23.20 | $23.29 | 6015 |
| 2025-07-18 | 23.16 | $23.20 | 943 |
| 2025-07-17 | 23.14 | $23.17 | 9600 |
| 2025-07-16 | 23.12 | $23.12 | 16723 |
| 2025-07-15 | 23.10 | $23.07 | 3732 |
| 2025-07-14 | 23.09 | $23.09 | 3800 |
| 2025-07-11 | 23.07 | $23.10 | 10000 |
| 2025-07-10 | 23.05 | $23.04 | 1800 |
| 2025-07-09 | 23.04 | $23.09 | 3500 |
| 2025-07-08 | 23.01 | $23.07 | 6700 |
| 2025-07-07 | 22.98 | $22.95 | 4438 |
| 2025-07-03 | 22.97 | $23.08 | 2300 |
| 2025-07-02 | 22.93 | $22.94 | 7327 |
| 2025-07-01 | 22.91 | $22.89 | 4800 |
| 2025-06-30 | 22.91 | $22.61 | 49803 |
| 2025-06-27 | 22.95 | $22.97 | 613 |
| 2025-06-26 | 22.93 | $22.87 | 304 |
| 2025-06-25 | 22.93 | $22.94 | 2715 |
| 2025-06-24 | 22.91 | $22.97 | 4300 |
| 2025-06-23 | 22.88 | $23.00 | 12900 |
| 2025-06-20 | 22.83 | $22.88 | 5005 |
| 2025-06-18 | 22.81 | $22.87 | 1700 |
| 2025-06-17 | 22.78 | $22.85 | 3300 |
| 2025-06-16 | 22.75 | $22.85 | 13100 |
| 2025-06-13 | 22.72 | $22.72 | 3900 |
| 2025-06-12 | 22.70 | $22.67 | 800 |
| 2025-06-11 | 22.70 | $22.72 | 1036 |
| 2025-06-10 | 22.68 | $22.56 | 2200 |
| 2025-06-09 | 22.69 | $22.71 | 2000 |
| 2025-06-06 | 22.68 | $22.56 | 1100 |
| 2025-06-05 | 22.69 | $22.65 | 1242 |
| 2025-06-04 | 22.68 | $22.53 | 6400 |
| 2025-06-03 | 22.69 | $22.71 | 1023 |
| 2025-06-02 | 22.67 | $22.72 | 400 |
| 2025-05-30 | 22.65 | $22.70 | 5533 |
| 2025-05-29 | 22.62 | $22.68 | 4028 |
| 2025-05-28 | 22.59 | $22.65 | 400 |
| 2025-05-27 | 22.56 | $22.65 | 4115 |
| 2025-05-23 | 22.53 | $22.69 | 3935 |
| 2025-05-22 | 22.48 | $22.62 | 2100 |
| 2025-05-21 | 22.44 | $22.57 | 11100 |
| 2025-05-20 | 22.40 | $22.50 | 10448 |
| 2025-05-19 | 22.37 | $22.45 | 2447 |
| 2025-05-16 | 22.35 | $22.45 | 7642 |
| 2025-05-15 | 22.32 | $22.29 | 116200 |
| 2025-05-14 | 22.32 | $22.37 | 9630 |
| 2025-05-13 | 22.30 | $22.38 | 9400 |
| 2025-05-12 | 22.28 | $22.40 | 31300 |
| 2025-05-09 | 22.25 | $22.39 | 5800 |
| 2025-05-08 | 22.21 | $22.40 | 22100 |
| 2025-05-07 | 22.17 | $22.41 | 500 |
| 2025-05-06 | 22.12 | $22.41 | 13700 |
| 2025-05-05 | 22.06 | $22.45 | 8200 |
| 2025-05-02 | 21.99 | $22.50 | 14000 |
| 2025-05-01 | 21.89 | $22.45 | 5719 |
| 2025-04-30 | 21.79 | $22.00 | 68300 |
| 2025-04-29 | 21.77 | $22.00 | 17526 |
| 2025-04-28 | 21.74 | $22.00 | 2600 |
| 2025-04-25 | 21.72 | $21.95 | 2325 |
| 2025-04-24 | 21.70 | $22.00 | 6700 |
| 2025-04-23 | 21.67 | $22.00 | 3717 |
| 2025-04-22 | 21.63 | $21.95 | 3400 |
| 2025-04-21 | 21.61 | $21.90 | 2938 |
| 2025-04-17 | 21.59 | $21.99 | 3300 |
| 2025-04-16 | 21.55 | $21.88 | 4431 |
| 2025-04-15 | 21.53 | $21.91 | 10322 |
| 2025-04-14 | 21.50 | $21.30 | 6400 |
| 2025-04-11 | 21.60 | $21.11 | 2900 |
| 2025-04-10 | 21.76 | $21.00 | 11600 |
| 2025-04-09 | 21.97 | $21.57 | 3010 |
| 2025-04-08 | 22.10 | $21.30 | 12100 |
| 2025-04-07 | 22.31 | $21.62 | 18100 |
| 2025-04-04 | 22.48 | $21.76 | 4741 |
| 2025-04-03 | 22.65 | $22.27 | 6901 |
| 2025-04-02 | 22.75 | $22.82 | 6504 |
| 2025-04-01 | 22.74 | $22.65 | 11517 |
| 2025-03-31 | 22.77 | $22.20 | 60700 |
| 2025-03-28 | 22.90 | $22.84 | — |
| 2025-03-27 | 22.92 | $22.84 | 2300 |
| 2025-03-26 | 22.93 | $22.92 | 7722 |
| 2025-03-25 | 22.94 | $22.96 | 2841 |
| 2025-03-24 | 22.93 | $23.00 | 5000 |
| 2025-03-21 | 22.92 | $23.00 | 1600 |
| 2025-03-20 | 22.91 | $22.99 | 400 |
| 2025-03-19 | 22.89 | $22.99 | 7200 |
| 2025-03-18 | 22.88 | $22.96 | 8300 |
| 2025-03-17 | 22.86 | $22.97 | 1300 |
| 2025-03-14 | 22.85 | $22.87 | 321 |
| 2025-03-13 | 22.85 | $22.82 | 3938 |
| 2025-03-12 | 22.86 | $22.60 | 201565 |
| 2025-03-11 | 22.92 | $22.60 | 400 |
| 2025-03-10 | 23.00 | $22.73 | 6700 |
| 2025-03-07 | 23.05 | $22.85 | 2500 |
| 2025-03-06 | 23.09 | $22.90 | 2233 |
| 2025-03-05 | 23.13 | $23.05 | 1006 |
| 2025-03-04 | 23.14 | $22.99 | 2700 |
| 2025-03-03 | 23.16 | $23.10 | 2600 |
| 2025-02-28 | 23.17 | $23.15 | 11500 |
| 2025-02-27 | 23.16 | $23.08 | 5443 |
| 2025-02-26 | 23.17 | $23.10 | 2400 |
| 2025-02-25 | 23.17 | $23.05 | 1500 |
| 2025-02-24 | 23.18 | $23.00 | 1400 |
| 2025-02-21 | 23.21 | $22.99 | 4100 |
| 2025-02-20 | 23.24 | $23.07 | 3606 |
| 2025-02-19 | 23.25 | $23.00 | 5400 |
| 2025-02-18 | 23.29 | $23.12 | 1316 |
| 2025-02-14 | 23.30 | $23.22 | 15600 |
| 2025-02-13 | 23.29 | $23.18 | 3300 |
| 2025-02-12 | 23.29 | $23.19 | 3200 |
| 2025-02-11 | 23.29 | $23.26 | 2500 |
| 2025-02-10 | 23.26 | $23.28 | 4323 |
| 2025-02-07 | 23.23 | $23.16 | 3410 |
| 2025-02-06 | 23.22 | $23.25 | 6518 |
| 2025-02-05 | 23.19 | $23.11 | 1200 |
| 2025-02-04 | 23.17 | $23.16 | 10643 |
| 2025-02-03 | 23.15 | $22.90 | 1823 |
| 2025-01-31 | 23.17 | $22.92 | 21800 |
| 2025-01-30 | 23.19 | $23.23 | 3000 |
| 2025-01-29 | 23.15 | $23.10 | 5648 |
| 2025-01-28 | 23.12 | $23.11 | 3500 |
| 2025-01-27 | 23.09 | $23.19 | 1107 |
| 2025-01-24 | 23.04 | $23.42 | 248 |
| 2025-01-23 | 22.92 | $23.08 | 1300 |
| 2025-01-22 | 22.86 | $22.96 | 4300 |
| 2025-01-21 | 22.81 | $23.29 | 5340 |
| 2025-01-17 | 22.68 | $22.97 | 148 |
| 2025-01-16 | 22.60 | $22.80 | 4648 |
| 2025-01-15 | 22.54 | $22.77 | 1530 |
| 2025-01-14 | 22.47 | $22.25 | 1533 |
| 2025-01-13 | 22.51 | $22.19 | 22000 |
| 2025-01-10 | 22.56 | $22.50 | 1508 |
| 2025-01-08 | 22.55 | $22.25 | 8300 |
| 2025-01-07 | 22.60 | $22.54 | 4934 |
| 2025-01-06 | 22.59 | $22.65 | 3700 |
| 2025-01-03 | 22.55 | $22.61 | 5500 |
| 2025-01-02 | 22.51 | $22.50 | 12131 |
| 2024-12-31 | 22.49 | $22.97 | 16600 |
| 2024-12-30 | 22.37 | $22.37 | 7303 |
| 2024-12-27 | 22.35 | $22.23 | 8000 |
| 2024-12-26 | 22.36 | $22.30 | 6905 |
| 2024-12-24 | 22.35 | $22.26 | 101082 |
| 2024-12-23 | 22.35 | $22.26 | 50841 |
| 2024-12-20 | 22.35 | $22.26 | 1100 |
| 2024-12-19 | 22.34 | $22.22 | 25720 |
| 2024-12-18 | 22.35 | $22.22 | 21037 |
| 2024-12-17 | 22.35 | $22.09 | 25700 |
| 2024-12-16 | 22.38 | $22.21 | 2700 |
| 2024-12-13 | 22.39 | $22.23 | 11449 |
| 2024-12-12 | 22.39 | $22.39 | 1230 |
| 2024-12-11 | 22.36 | $22.39 | 2900 |
| 2024-12-10 | 22.33 | $22.29 | 8500 |
| 2024-12-09 | 22.30 | $22.35 | 8800 |
| 2024-12-06 | 22.26 | $22.29 | 2100 |
| 2024-12-05 | 22.22 | $22.30 | 6416 |
| 2024-12-04 | 22.17 | $22.22 | 17335 |
| 2024-12-03 | 22.13 | $22.25 | 7922 |
| 2024-12-02 | 22.08 | $22.20 | 6800 |
| 2024-11-29 | 22.03 | $22.20 | 4600 |
| 2024-11-27 | 21.96 | $22.20 | 2546 |
| 2024-11-26 | 21.89 | $22.01 | 3800 |
| 2024-11-25 | 21.84 | $22.16 | 4622 |
| 2024-11-22 | 21.75 | $21.79 | 300 |
| 2024-11-21 | 21.72 | $21.79 | 4244 |
| 2024-11-20 | 21.69 | $21.65 | 10000 |
| 2024-11-19 | 21.69 | $21.60 | 2500 |
| 2024-11-18 | 21.69 | $21.55 | 1949 |
| 2024-11-15 | 21.70 | $21.18 | 7600 |
| 2024-11-14 | 21.79 | $22.00 | 10020 |
| 2024-11-13 | 21.72 | $21.90 | 2000 |
| 2024-11-12 | 21.66 | $21.90 | 3902 |
| 2024-11-11 | 21.59 | $21.87 | 4000 |
| 2024-11-08 | 21.51 | $21.95 | 7100 |
| 2024-11-07 | 21.40 | $21.94 | 4100 |
| 2024-11-06 | 21.28 | $21.68 | 4444 |
| 2024-11-05 | 21.19 | $21.15 | 1507 |
| 2024-11-04 | 21.19 | $21.15 | 2240 |
| 2024-11-01 | 21.20 | $21.02 | 3900 |
| 2024-10-31 | 21.24 | $20.79 | 36300 |
| 2024-10-30 | 21.34 | $21.16 | 210 |
| 2024-10-29 | 21.36 | $21.15 | 3000 |
| 2024-10-28 | 21.40 | $21.15 | 1300 |
| 2024-10-25 | 21.44 | $21.06 | 1000 |
| 2024-10-24 | 21.51 | $21.08 | 2100 |
| 2024-10-23 | 21.58 | $21.15 | 1445 |
| 2024-10-22 | 21.64 | $21.50 | 2500 |
| 2024-10-21 | 21.65 | $21.28 | 4648 |
| 2024-10-18 | 21.69 | $21.90 | 1300 |
| 2024-10-17 | 21.62 | $21.75 | 4115 |
| 2024-10-16 | 21.56 | $22.05 | 4500 |
| 2024-10-15 | 21.42 | $21.50 | 5100 |
| 2024-10-14 | 21.38 | $21.19 | 2500 |
| 2024-10-11 | 21.40 | $21.43 | 1000 |
| 2024-10-10 | 21.37 | $21.30 | 1224 |
| 2024-10-09 | 21.35 | $21.35 | 2042 |
| 2024-10-08 | 21.33 | $21.35 | 4100 |
| 2024-10-07 | 21.30 | $21.25 | 4704 |
| 2024-10-04 | 21.28 | $21.40 | 2418 |
| 2024-10-03 | 21.23 | $21.35 | 1930 |
| 2024-10-02 | 21.18 | $21.12 | 1120 |
| 2024-10-01 | 21.17 | $21.16 | 2600 |
| 2024-09-30 | 21.15 | $20.95 | 11123 |
| 2024-09-27 | 21.16 | $21.15 | 2313 |
| 2024-09-26 | 21.14 | $21.10 | 8525 |
| 2024-09-25 | 21.12 | $21.41 | 8200 |
| 2024-09-24 | 21.03 | $21.55 | 10123 |
| 2024-09-23 | 20.90 | $20.93 | 5001 |
| 2024-09-20 | 20.87 | $20.98 | 2610 |
| 2024-09-19 | 20.83 | $20.99 | 23200 |
| 2024-09-18 | 20.78 | $21.00 | 6100 |
| 2024-09-17 | 20.71 | $20.84 | 4226 |
| 2024-09-16 | 20.68 | $20.88 | 3936 |
| 2024-09-13 | 20.62 | $20.79 | 1100 |
| 2024-09-12 | 20.58 | $20.83 | 3843 |
| 2024-09-11 | 20.52 | $20.69 | 1729 |
| 2024-09-10 | 20.47 | $20.62 | 1800 |
| 2024-09-09 | 20.44 | $20.56 | 3406 |
| 2024-09-06 | 20.42 | $20.48 | 5000 |
| 2024-09-05 | 20.40 | $20.48 | 5200 |
| 2024-09-04 | 20.39 | $20.58 | 2825 |
| 2024-09-03 | 20.35 | $20.47 | 1941 |
| 2024-08-30 | 20.33 | $20.40 | 10722 |
| 2024-08-29 | 20.32 | $20.32 | 2000 |
| 2024-08-28 | 20.32 | $20.35 | 3000 |
| 2024-08-27 | 20.33 | $20.30 | 1600 |
| 2024-08-26 | 20.34 | $20.30 | 5719 |
| 2024-08-23 | 20.35 | $20.34 | 3208 |
| 2024-08-22 | 20.36 | $20.20 | 8800 |
| 2024-08-21 | 20.40 | $20.23 | 15900 |
| 2024-08-20 | 20.44 | $20.35 | 800 |
| 2024-08-19 | 20.46 | $20.30 | 5500 |
| 2024-08-16 | 20.50 | $20.25 | 3100 |
| 2024-08-15 | 20.55 | $20.23 | 18400 |
| 2024-08-14 | 20.61 | $20.99 | 10524 |
| 2024-08-13 | 20.52 | $20.58 | 2205 |
| 2024-08-12 | 20.51 | $20.30 | 5209 |
| 2024-08-09 | 20.55 | $20.45 | 7900 |
| 2024-08-08 | 20.57 | $20.43 | 4714 |
| 2024-08-07 | 20.59 | $20.31 | 2500 |
| 2024-08-06 | 20.64 | $20.58 | 2600 |
| 2024-08-05 | 20.64 | $20.52 | 2400 |
| 2024-08-02 | 20.66 | $20.62 | 8400 |
| 2024-08-01 | 20.65 | $20.67 | 6107 |
| 2024-07-31 | 20.64 | $20.51 | 13300 |
| 2024-07-30 | 20.65 | $20.59 | 924 |
| 2024-07-29 | 20.65 | $20.45 | 10500 |
| 2024-07-26 | 20.68 | $20.67 | 233 |
| 2024-07-25 | 20.67 | $20.57 | 5400 |
| 2024-07-24 | 20.67 | $20.50 | 3640 |
| 2024-07-23 | 20.69 | $20.74 | 2103 |
| 2024-07-22 | 20.66 | $20.75 | 5240 |
| 2024-07-19 | 20.62 | $20.65 | 1730 |
| 2024-07-18 | 20.60 | $20.68 | 800 |
| 2024-07-17 | 20.56 | $20.75 | 2900 |
| 2024-07-16 | 20.50 | $20.74 | 2044 |
| 2024-07-15 | 20.44 | $20.40 | 3802 |
| 2024-07-12 | 20.43 | $20.74 | 1132 |
| 2024-07-11 | 20.36 | $20.67 | 3800 |
| 2024-07-10 | 20.28 | $20.36 | 640 |
| 2024-07-09 | 20.26 | $20.28 | 1304 |
| 2024-07-08 | 20.25 | $20.30 | 800 |
| 2024-07-05 | 20.24 | $20.25 | 1741 |
| 2024-07-03 | 20.23 | $20.36 | 3000 |
| 2024-07-02 | 20.20 | $20.20 | 4300 |
| 2024-07-01 | 20.19 | $20.30 | 2300 |
| 2024-06-28 | 20.17 | $20.16 | 4900 |
| 2024-06-27 | 20.17 | $20.10 | 500 |
| 2024-06-26 | 20.18 | $20.30 | 600 |
| 2024-06-25 | 20.16 | $20.23 | 7019 |
| 2024-06-24 | 20.14 | $20.20 | 300 |
| 2024-06-21 | 20.13 | $20.20 | 443 |
| 2024-06-20 | 20.11 | $19.91 | 1100 |
| 2024-06-18 | 20.15 | $20.00 | 1231 |
| 2024-06-17 | 20.19 | $19.97 | 429 |
| 2024-06-14 | 20.23 | $20.10 | 2800 |
| 2024-06-13 | 20.25 | $20.20 | 1716 |
| 2024-06-12 | 20.26 | $20.26 | 2413 |
| 2024-06-11 | 20.25 | $19.94 | 1714 |
| 2024-06-10 | 20.31 | $20.12 | 2800 |
| 2024-06-07 | 20.34 | $20.35 | 200 |
| 2024-06-06 | 20.32 | $20.40 | 1031 |
| 2024-06-05 | 20.30 | $20.31 | 732 |
| 2024-06-04 | 20.28 | $20.38 | 3141 |
| 2024-06-03 | 20.25 | $20.43 | 4600 |
| 2024-05-31 | 20.20 | $20.25 | 10000 |
| 2024-05-30 | 20.18 | $20.11 | 900 |
| 2024-05-29 | 20.19 | $19.95 | 7231 |
| 2024-05-28 | 20.24 | $20.07 | 6000 |
| 2024-05-24 | 20.26 | $19.82 | 2800 |
| 2024-05-23 | 20.34 | $20.10 | 4800 |
| 2024-05-22 | 20.37 | $20.34 | 1517 |
| 2024-05-21 | 20.36 | $20.36 | 1300 |
| 2024-05-20 | 20.34 | $20.36 | 1200 |
| 2024-05-17 | 20.31 | $20.45 | 4200 |
| 2024-05-16 | 20.26 | $20.26 | 2226 |
| 2024-05-15 | 20.24 | $20.00 | 2900 |
| 2024-05-14 | 20.28 | $20.00 | 5032 |
| 2024-05-13 | 20.31 | $20.14 | 4524 |
| 2024-05-10 | 20.32 | $20.30 | 3107 |
| 2024-05-09 | 20.30 | $20.51 | 1006 |
| 2024-05-08 | 20.23 | $20.31 | 2500 |
| 2024-05-07 | 20.19 | $20.50 | 13160 |
| 2024-05-06 | 20.10 | $20.50 | 3313 |
| 2024-05-03 | 20.00 | $20.43 | 1512 |
| 2024-05-02 | 19.89 | $19.81 | 700 |
| 2024-05-01 | 19.90 | $19.87 | 6200 |
| 2024-04-30 | 19.89 | $19.99 | 5600 |
| 2024-04-29 | 19.85 | $19.76 | 600 |
| 2024-04-26 | 19.86 | $19.76 | 626 |
| 2024-04-25 | 19.87 | $19.75 | 7928 |
| 2024-04-24 | 19.89 | $20.16 | 3732 |
| 2024-04-23 | 19.81 | $19.80 | 400 |
| 2024-04-22 | 19.80 | $19.80 | 5700 |
| 2024-04-19 | 19.79 | $19.85 | 1602 |
| 2024-04-18 | 19.77 | $19.68 | 5146 |
| 2024-04-17 | 19.78 | $19.79 | 1000 |
| 2024-04-16 | 19.76 | $19.79 | 5800 |
| 2024-04-15 | 19.75 | $19.61 | 13313 |
| 2024-04-12 | 19.76 | $19.60 | 5048 |
| 2024-04-11 | 19.78 | $19.56 | 10521 |
| 2024-04-10 | 19.82 | $19.25 | 14716 |
| 2024-04-09 | 19.92 | $19.83 | 9000 |
| 2024-04-08 | 19.91 | $20.14 | 2400 |
| 2024-04-05 | 19.84 | $19.75 | 2300 |
| 2024-04-04 | 19.83 | $19.52 | 9214 |
| 2024-04-03 | 19.88 | $20.25 | 3800 |
| 2024-04-02 | 19.77 | $20.05 | 13047 |
| 2024-04-01 | 19.69 | $19.93 | 2720 |
| 2024-03-28 | 19.62 | $20.00 | 4406 |
| 2024-03-27 | 19.53 | $19.41 | 300 |
| 2024-03-26 | 19.54 | $19.41 | 1500 |
| 2024-03-25 | 19.55 | $19.75 | 3601 |
| 2024-03-22 | 19.49 | $19.65 | 1900 |
| 2024-03-21 | 19.45 | $19.57 | 5700 |
| 2024-03-20 | 19.41 | $19.97 | 5100 |
| 2024-03-19 | 19.28 | $19.37 | 8300 |
| 2024-03-18 | 19.26 | $19.09 | 3042 |
| 2024-03-15 | 19.29 | $19.17 | 10328 |
| 2024-03-14 | 19.31 | $19.43 | 2800 |
| 2024-03-13 | 19.28 | $19.72 | 1413 |
| 2024-03-12 | 19.18 | $19.55 | 3242 |
| 2024-03-11 | 19.11 | $19.37 | 2000 |
| 2024-03-08 | 19.06 | $19.17 | 12706 |
| 2024-03-07 | 19.04 | $19.09 | 3200 |
| 2024-03-06 | 19.04 | $19.02 | 12133 |
| 2024-03-05 | 19.05 | $18.86 | 12500 |
| 2024-03-04 | 19.10 | $18.81 | 17818 |
| 2024-03-01 | 19.17 | $18.80 | 20809 |
| 2024-02-29 | 19.25 | $19.10 | 27017 |
| 2024-02-28 | 19.28 | $19.01 | 43700 |
| 2024-02-27 | 19.33 | $19.01 | 5300 |
| 2024-02-26 | 19.39 | $19.50 | 2800 |
| 2024-02-23 | 19.36 | $19.57 | 4600 |
| 2024-02-22 | 19.31 | $19.16 | 1000 |
| 2024-02-21 | 19.34 | $19.01 | 3514 |
| 2024-02-20 | 19.40 | $19.10 | 2445 |
| 2024-02-16 | 19.45 | $19.40 | 1202 |
| 2024-02-15 | 19.45 | $19.24 | 4400 |
| 2024-02-14 | 19.48 | $19.90 | 14501 |
| 2024-02-13 | 19.37 | $19.10 | 5600 |
| 2024-02-12 | 19.42 | $19.39 | 3400 |
| 2024-02-09 | 19.41 | $19.17 | 27900 |
| 2024-02-08 | 19.44 | $19.10 | 7600 |
| 2024-02-07 | 19.49 | $19.40 | 6003 |
| 2024-02-06 | 19.49 | $19.37 | 4748 |
| 2024-02-05 | 19.49 | $19.29 | 3500 |
| 2024-02-02 | 19.51 | $19.13 | 12700 |
| 2024-02-01 | 19.57 | $19.04 | 62200 |
| 2024-01-31 | 19.64 | $18.82 | 71727 |
| 2024-01-30 | 19.78 | $19.71 | 5600 |
| 2024-01-29 | 19.75 | $19.85 | 4439 |
| 2024-01-26 | 19.68 | $19.74 | 3400 |
| 2024-01-25 | 19.63 | $19.82 | 9125 |
| 2024-01-24 | 19.54 | $19.93 | 18919 |
| 2024-01-23 | 19.42 | $19.90 | 10600 |
| 2024-01-22 | 19.28 | $19.44 | 5900 |
| 2024-01-19 | 19.21 | $19.25 | 900 |
| 2024-01-18 | 19.17 | $19.04 | 2916 |
| 2024-01-17 | 19.17 | $19.15 | 6946 |
| 2024-01-16 | 19.14 | $19.25 | 26009 |
| 2024-01-12 | 19.08 | $19.20 | 246 |
| 2024-01-11 | 19.03 | $19.29 | 8800 |
| 2024-01-10 | 18.94 | $19.00 | 19517 |
| 2024-01-09 | 18.90 | $18.89 | 7400 |
| 2024-01-08 | 18.88 | $18.80 | 6300 |
| 2024-01-05 | 18.87 | $18.90 | 2742 |
| 2024-01-04 | 18.84 | $19.10 | 235 |
| 2024-01-03 | 18.76 | $18.81 | 1831 |
| 2024-01-02 | 18.72 | $18.56 | 12649 |
| 2023-12-29 | 18.73 | $18.50 | 12500 |
| 2023-12-28 | 18.75 | $18.49 | 1700 |
| 2023-12-27 | 18.78 | $18.72 | 2406 |
| 2023-12-26 | 18.76 | $18.49 | 3606 |
| 2023-12-22 | 18.79 | $18.33 | 10319 |
| 2023-12-21 | 18.85 | $18.00 | 26612 |
| 2023-12-20 | 18.99 | $18.50 | 6649 |
| 2023-12-19 | 19.05 | $18.75 | 10943 |
| 2023-12-18 | 19.06 | $18.93 | 6347 |
| 2023-12-15 | 19.02 | $18.70 | 18340 |
| 2023-12-14 | 19.03 | $19.31 | 5744 |
| 2023-12-13 | 18.91 | $18.75 | 8512 |
| 2023-12-12 | 18.89 | $18.77 | 2030 |
| 2023-12-11 | 18.85 | $18.49 | 13400 |
| 2023-12-08 | 18.86 | $19.34 | 4200 |
| 2023-12-07 | 18.69 | $19.41 | 6200 |
| 2023-12-06 | 18.48 | $19.00 | 5626 |
| 2023-12-05 | 18.32 | $18.76 | 6300 |
| 2023-12-04 | 18.18 | $18.65 | 4602 |
| 2023-12-01 | 18.03 | $18.70 | 10749 |
| 2023-11-30 | 17.85 | $18.34 | 34900 |
| 2023-11-29 | 17.72 | $17.50 | 11200 |
| 2023-11-28 | 17.74 | $17.76 | 2500 |
| 2023-11-27 | 17.71 | $17.70 | 3400 |
| 2023-11-24 | 17.69 | $17.52 | 304 |
| 2023-11-22 | 17.70 | $17.75 | 1903 |
| 2023-11-21 | 17.66 | $17.41 | 2930 |
| 2023-11-20 | 17.68 | $17.44 | 5300 |
| 2023-11-17 | 17.70 | $17.76 | 10100 |
| 2023-11-16 | 17.65 | $17.35 | 4432 |
| 2023-11-15 | 17.68 | $17.55 | 7341 |
| 2023-11-14 | 17.68 | $17.98 | 8200 |
| 2023-11-13 | 17.57 | $17.79 | 946 |
| 2023-11-10 | 17.49 | $17.67 | 500 |
| 2023-11-09 | 17.42 | $17.84 | 932 |
| 2023-11-08 | 17.30 | $17.73 | 1040 |
| 2023-11-07 | 17.19 | $17.87 | 250 |
| 2023-11-06 | 17.02 | $17.87 | 9000 |
| 2023-11-03 | 16.83 | $18.03 | 7101 |
| 2023-11-02 | 16.58 | $17.72 | 3436 |
| 2023-11-01 | 16.34 | $16.50 | 4200 |
| 2023-10-31 | 16.33 | $16.49 | 4500 |
| 2023-10-30 | 16.32 | $15.97 | 9700 |
| 2023-10-27 | 16.42 | $16.21 | 5900 |
| 2023-10-26 | 16.49 | $16.83 | 3227 |
| 2023-10-25 | 16.44 | $16.54 | 3503 |
| 2023-10-24 | 16.44 | $16.29 | 7616 |
| 2023-10-23 | 16.49 | $16.39 | 6416 |
| 2023-10-20 | 16.54 | $16.56 | 1534 |
| 2023-10-19 | 16.55 | $16.55 | 2628 |
| 2023-10-18 | 16.57 | $16.70 | 6600 |
| 2023-10-17 | 16.57 | $16.70 | 3200 |
| 2023-10-16 | 16.56 | $16.92 | 1700 |
| 2023-10-13 | 16.51 | $16.51 | 2500 |
| 2023-10-12 | 16.54 | $16.55 | 7117 |
| 2023-10-11 | 16.57 | $16.80 | 3935 |
| 2023-10-10 | 16.55 | $16.85 | 8848 |
| 2023-10-09 | 16.51 | $16.11 | 3000 |
| 2023-10-06 | 16.63 | $16.24 | 4133 |
| 2023-10-05 | 16.74 | $16.31 | 4442 |
| 2023-10-04 | 16.86 | $16.35 | 4301 |
| 2023-10-03 | 16.99 | $16.31 | 13525 |
| 2023-10-02 | 17.15 | $16.38 | 17844 |
| 2023-09-29 | 17.32 | $17.02 | 35043 |
| 2023-09-28 | 17.38 | $17.30 | 8200 |
| 2023-09-27 | 17.39 | $17.33 | 3421 |
| 2023-09-26 | 17.40 | $17.06 | 4513 |
| 2023-09-25 | 17.46 | $17.16 | 1534 |
| 2023-09-22 | 17.52 | $17.15 | 2018 |
| 2023-09-21 | 17.58 | $17.39 | 3624 |
| 2023-09-20 | 17.60 | $17.36 | 5603 |
| 2023-09-19 | 17.64 | $17.87 | 6700 |
| 2023-09-18 | 17.56 | $17.42 | 1400 |
| 2023-09-15 | 17.58 | $17.30 | 5100 |
| 2023-09-14 | 17.61 | $17.49 | 635 |
| 2023-09-13 | 17.62 | $17.35 | 1200 |
| 2023-09-12 | 17.65 | $17.40 | 1200 |
| 2023-09-11 | 17.67 | $17.40 | 10508 |
| 2023-09-08 | 17.70 | $17.50 | 225 |
| 2023-09-07 | 17.70 | $17.50 | 1148 |
| 2023-09-06 | 17.71 | $17.52 | 2137 |
| 2023-09-05 | 17.71 | $17.90 | 212 |
| 2023-09-01 | 17.63 | $17.90 | 25510 |
| 2023-08-31 | 17.54 | $18.35 | 108313 |
| 2023-08-30 | 17.33 | $17.49 | 2011 |
| 2023-08-29 | 17.27 | $17.25 | 7900 |
| 2023-08-28 | 17.26 | $17.23 | 2900 |
| 2023-08-25 | 17.24 | $17.24 | 847 |
| 2023-08-24 | 17.21 | $17.14 | 12003 |
| 2023-08-23 | 17.20 | $17.15 | 500 |
| 2023-08-22 | 17.18 | $17.09 | 2624 |
| 2023-08-21 | 17.18 | $17.18 | 2443 |
| 2023-08-18 | 17.15 | $17.04 | 2335 |
| 2023-08-17 | 17.15 | $16.90 | 9319 |
| 2023-08-16 | 17.17 | $16.91 | 5141 |
| 2023-08-15 | 17.19 | $16.96 | 1200 |
| 2023-08-14 | 17.21 | $16.95 | 716 |
| 2023-08-11 | 17.23 | $17.40 | 5300 |
| 2023-08-10 | 17.15 | $17.25 | 8200 |
| 2023-08-09 | 17.09 | $17.25 | 1500 |
| 2023-08-08 | 17.02 | $17.10 | 7300 |
| 2023-08-07 | 16.97 | $17.15 | 3101 |
| 2023-08-04 | 16.90 | $17.25 | 2007 |
| 2023-08-03 | 16.79 | $16.85 | 2846 |
| 2023-08-02 | 16.75 | $16.80 | 3000 |
| 2023-08-01 | 16.72 | $17.00 | 5701 |
| 2023-07-31 | 16.63 | $17.00 | 5400 |
| 2023-07-28 | 16.53 | $17.15 | 6146 |
| 2023-07-27 | 16.38 | $17.44 | 31800 |
| 2023-07-26 | 16.14 | $16.22 | 24002 |
| 2023-07-25 | 16.13 | $16.05 | 9000 |
| 2023-07-24 | 16.14 | $16.00 | 9800 |
| 2023-07-21 | 16.17 | $16.20 | 1000 |
| 2023-07-20 | 16.16 | $16.10 | 8021 |
| 2023-07-19 | 16.17 | $16.20 | 10349 |
| 2023-07-18 | 16.16 | $16.20 | 3942 |
| 2023-07-17 | 16.15 | $15.90 | 8000 |
| 2023-07-14 | 16.20 | $16.05 | 22400 |
| 2023-07-13 | 16.23 | $16.15 | 26810 |
| 2023-07-12 | 16.24 | $16.17 | 5805 |
| 2023-07-11 | 16.24 | $15.96 | 7418 |
| 2023-07-10 | 16.29 | $15.88 | 12600 |
| 2023-07-07 | 16.37 | $15.95 | 24700 |
| 2023-07-06 | 16.44 | $15.93 | 11400 |
| 2023-07-05 | 16.53 | $16.33 | 14808 |
| 2023-07-03 | 16.55 | $16.50 | 10200 |
| 2023-06-30 | 16.53 | $17.24 | 39100 |
| 2023-06-29 | 16.35 | $16.03 | 27900 |
| 2023-06-28 | 16.39 | $16.30 | 6000 |
| 2023-06-27 | 16.39 | $16.00 | 13419 |
| 2023-06-26 | 16.44 | $16.10 | 5841 |
| 2023-06-23 | 16.48 | $16.22 | 2900 |
| 2023-06-22 | 16.51 | $16.10 | 8800 |
| 2023-06-21 | 16.55 | $16.65 | 11500 |
| 2023-06-20 | 16.49 | $16.55 | 10700 |
| 2023-06-16 | 16.44 | $16.50 | 2900 |
| 2023-06-15 | 16.39 | $16.56 | 6300 |
| 2023-06-14 | 16.31 | $16.50 | 2322 |
| 2023-06-13 | 16.24 | $16.68 | 12706 |
| 2023-06-12 | 16.11 | $16.32 | 3942 |
| 2023-06-09 | 16.04 | $16.55 | 1002 |
| 2023-06-08 | 15.90 | $16.75 | 7200 |
| 2023-06-07 | 15.70 | $16.84 | 7600 |
| 2023-06-06 | 15.45 | $16.15 | 6300 |
| 2023-06-05 | 15.30 | $16.06 | 10500 |
| 2023-06-02 | 15.15 | $16.00 | 6100 |
| 2023-06-01 | 14.99 | $15.00 | 2615 |
| 2023-05-31 | 15.01 | $14.76 | 7800 |
| 2023-05-30 | 15.09 | $15.19 | 4029 |
| 2023-05-26 | 15.09 | $15.29 | 7132 |
| 2023-05-25 | 15.07 | $15.42 | 3600 |
| 2023-05-24 | 15.02 | $15.50 | 7603 |
| 2023-05-23 | 14.95 | $15.75 | 27642 |
| 2023-05-22 | 14.82 | $15.70 | 8918 |
| 2023-05-19 | 14.67 | $15.10 | 1500 |
| 2023-05-18 | 14.64 | $15.01 | 4900 |
| 2023-05-17 | 14.62 | $15.45 | 5736 |
| 2023-05-16 | 14.51 | $14.29 | 5700 |
| 2023-05-15 | 14.63 | $14.50 | 1600 |
| 2023-05-12 | 14.72 | $14.17 | 18900 |
| 2023-05-11 | 14.91 | $14.80 | 4400 |
| 2023-05-10 | 14.99 | $15.00 | 2929 |
| 2023-05-09 | 15.05 | $15.00 | 5027 |
| 2023-05-08 | 15.13 | $15.03 | 4000 |
| 2023-05-05 | 15.21 | $15.10 | 8300 |
| 2023-05-04 | 15.29 | $14.47 | 39400 |
| 2023-05-03 | 15.52 | $15.54 | 17040 |
| 2023-05-02 | 15.57 | $15.56 | 52400 |
| 2023-05-01 | 15.62 | $15.80 | 16721 |
| 2023-04-28 | 15.63 | $16.25 | 31818 |
| 2023-04-27 | 15.55 | $16.07 | 16319 |
| 2023-04-26 | 15.50 | $15.80 | 4400 |
| 2023-04-25 | 15.50 | $15.90 | 18315 |
| 2023-04-24 | 15.48 | $16.02 | 600 |
| 2023-04-21 | 15.44 | $15.81 | 2033 |
| 2023-04-20 | 15.44 | $15.77 | 10439 |
| 2023-04-19 | 15.45 | $16.18 | 11835 |
| 2023-04-18 | 15.38 | $16.00 | 12100 |
| 2023-04-17 | 15.35 | $16.13 | 3015 |
| 2023-04-14 | 15.28 | $15.75 | 5700 |
| 2023-04-13 | 15.29 | $16.04 | 2400 |
| 2023-04-12 | 15.25 | $15.75 | 8800 |
| 2023-04-11 | 15.27 | $16.05 | 6426 |
| 2023-04-10 | 15.23 | $16.06 | 5710 |
| 2023-04-06 | 15.19 | $16.02 | 13725 |
| 2023-04-05 | 15.17 | $16.23 | 14933 |
| 2023-04-04 | 15.10 | $16.16 | 19200 |
| 2023-04-03 | 15.04 | $16.51 | 7400 |
| 2023-03-31 | 14.91 | $16.04 | 31100 |
| 2023-03-30 | 14.87 | $15.55 | 61300 |
| 2023-03-29 | 14.93 | $15.65 | 112422 |
| 2023-03-28 | 15.00 | $15.33 | 73247 |
| 2023-03-27 | 15.15 | $15.48 | 44700 |
| 2023-03-24 | 15.31 | $15.26 | 52524 |
| 2023-03-23 | 15.55 | $15.09 | 56611 |
| 2023-03-22 | 15.87 | $15.22 | 24938 |
| 2023-03-21 | 16.24 | $15.47 | 42238 |
| 2023-03-20 | 16.61 | $14.93 | 68200 |
| 2023-03-17 | 17.18 | $14.78 | 24900 |
| 2023-03-16 | 17.87 | $15.73 | 56100 |
| 2023-03-15 | 18.49 | $15.32 | 69313 |
| 2023-03-14 | 19.30 | $16.16 | 31315 |
| 2023-03-13 | 20.06 | $15.20 | 115929 |
| 2023-03-10 | 21.16 | $20.60 | 700 |
| 2023-03-09 | 21.29 | $20.65 | 8645 |
| 2023-03-08 | 21.44 | $21.74 | 530 |
| 2023-03-07 | 21.37 | $21.19 | 1100 |
| 2023-03-06 | 21.42 | $21.61 | 515 |
| 2023-03-03 | 21.38 | $21.34 | 1300 |
| 2023-03-02 | 21.40 | $20.95 | 400 |
| 2023-03-01 | 21.50 | $21.50 | 632 |
| 2023-02-28 | 21.50 | $21.56 | 19135 |
| 2023-02-27 | 21.49 | $21.42 | 2900 |
| 2023-02-24 | 21.51 | $21.43 | 610 |
| 2023-02-23 | 21.53 | $21.18 | 6300 |
| 2023-02-22 | 21.60 | $20.90 | 2504 |
| 2023-02-21 | 21.75 | $21.42 | 2900 |
| 2023-02-17 | 21.80 | $21.60 | 1900 |
| 2023-02-16 | 21.83 | $21.58 | 336 |
| 2023-02-15 | 21.87 | $21.78 | 3000 |
| 2023-02-14 | 21.87 | $22.09 | 1000 |
| 2023-02-13 | 21.80 | $21.55 | 4700 |
| 2023-02-10 | 21.83 | $21.75 | 3100 |
| 2023-02-09 | 21.83 | $22.09 | 3607 |
| 2023-02-08 | 21.75 | $21.75 | 5749 |
| 2023-02-07 | 21.73 | $21.17 | 2400 |
| 2023-02-06 | 21.83 | $21.57 | 300 |
| 2023-02-03 | 21.86 | $21.83 | 6200 |
| 2023-02-02 | 21.84 | $21.57 | 4705 |
| 2023-02-01 | 21.87 | $21.30 | 12026 |
| 2023-01-31 | 21.95 | $21.60 | 25800 |
| 2023-01-30 | 21.99 | $22.00 | 2500 |
| 2023-01-27 | 21.95 | $22.00 | 3100 |
| 2023-01-26 | 21.89 | $21.86 | 300 |
| 2023-01-25 | 21.86 | $21.89 | 1229 |
| 2023-01-24 | 21.81 | $22.07 | 600 |
| 2023-01-23 | 21.71 | $22.70 | 400 |
| 2023-01-20 | 21.47 | $21.68 | 4503 |
| 2023-01-19 | 21.39 | $21.88 | 500 |
| 2023-01-18 | 21.27 | $21.85 | 12602 |
| 2023-01-17 | 21.12 | $21.70 | 2116 |
| 2023-01-13 | 20.99 | $21.40 | 2727 |
| 2023-01-12 | 20.89 | $20.95 | 3500 |
| 2023-01-11 | 20.88 | $20.91 | 825 |
| 2023-01-10 | 20.87 | $21.14 | 6700 |
| 2023-01-09 | 20.81 | $21.15 | 2829 |
| 2023-01-06 | 20.75 | $21.10 | 11732 |
| 2023-01-05 | 20.68 | $20.70 | 900 |
| 2023-01-04 | 20.68 | $21.06 | 1000 |
| 2023-01-03 | 20.61 | $20.60 | 3100 |
| 2022-12-30 | 20.63 | $20.39 | 1804 |
| 2022-12-29 | 20.69 | $20.40 | 5100 |
| 2022-12-28 | 20.76 | $20.24 | 9339 |
| 2022-12-27 | 20.88 | $20.45 | 5500 |
| 2022-12-23 | 20.97 | $20.59 | 7330 |
| 2022-12-22 | 21.05 | $20.64 | 4747 |
| 2022-12-21 | 21.13 | $21.51 | 3248 |
| 2022-12-20 | 21.04 | $20.43 | 5017 |
| 2022-12-19 | 21.16 | $20.61 | 1526 |
| 2022-12-16 | 21.26 | $21.00 | 8600 |
| 2022-12-15 | 21.30 | $21.00 | 8432 |
| 2022-12-14 | 21.34 | $22.11 | 4300 |
| 2022-12-13 | 21.15 | $20.70 | 1229 |
| 2022-12-12 | 21.23 | $20.57 | 4002 |
| 2022-12-09 | 21.34 | $20.95 | 600 |
| 2022-12-08 | 21.40 | $21.22 | 206 |
| 2022-12-07 | 21.40 | $21.22 | 5217 |
| 2022-12-06 | 21.40 | $20.81 | 9600 |
| 2022-12-05 | 21.48 | $21.78 | 3837 |
| 2022-12-02 | 21.38 | $21.20 | 1313 |
| 2022-12-01 | 21.37 | $22.12 | 2935 |
| 2022-11-30 | 21.17 | $21.63 | 7742 |
| 2022-11-29 | 21.04 | $20.70 | 6500 |
| 2022-11-28 | 21.08 | $21.13 | 2100 |
| 2022-11-25 | 21.03 | $21.10 | 838 |
| 2022-11-23 | 20.99 | $21.72 | 2000 |
| 2022-11-22 | 20.80 | $20.85 | 1200 |
| 2022-11-21 | 20.77 | $20.78 | 1500 |
| 2022-11-18 | 20.74 | $20.98 | 200 |
| 2022-11-17 | 20.66 | $20.98 | 250 |
| 2022-11-16 | 20.57 | $20.98 | 4400 |
| 2022-11-15 | 20.47 | $20.65 | 1000 |
| 2022-11-14 | 20.42 | $20.61 | 514 |
| 2022-11-11 | 20.37 | $21.25 | 1349 |
| 2022-11-10 | 20.18 | $21.60 | 4315 |
| 2022-11-09 | 19.88 | $20.00 | 4100 |
| 2022-11-08 | 19.87 | $19.89 | 1524 |
| 2022-11-07 | 19.88 | $20.26 | 1400 |
| 2022-11-04 | 19.82 | $19.92 | 5600 |
| 2022-11-03 | 19.82 | $20.00 | 3202 |
| 2022-11-02 | 19.80 | $20.05 | 1700 |
| 2022-11-01 | 19.78 | $19.86 | 1700 |
| 2022-10-31 | 19.79 | $20.57 | 3000 |
| 2022-10-28 | 19.65 | $19.80 | 2000 |
| 2022-10-27 | 19.66 | $19.80 | 1300 |
| 2022-10-26 | 19.67 | $19.70 | 4115 |
| 2022-10-25 | 19.70 | $19.75 | 1116 |
| 2022-10-24 | 19.73 | $19.65 | 900 |
| 2022-10-21 | 19.79 | $19.65 | 11728 |
| 2022-10-20 | 19.87 | $19.70 | 11603 |
| 2022-10-19 | 19.94 | $20.64 | 1445 |
| 2022-10-18 | 19.83 | $19.92 | 11700 |
| 2022-10-17 | 19.86 | $20.04 | 1522 |
| 2022-10-14 | 19.86 | $19.90 | 1900 |
| 2022-10-13 | 19.90 | $19.90 | 3400 |
| 2022-10-12 | 19.95 | $20.10 | 200 |
| 2022-10-11 | 19.97 | $20.02 | 500 |
| 2022-10-10 | 20.01 | $20.71 | 300 |
| 2022-10-07 | 19.91 | $20.05 | 700 |
| 2022-10-06 | 19.94 | $20.05 | 1033 |
| 2022-10-05 | 19.98 | $20.32 | 300 |
| 2022-10-04 | 19.97 | $20.60 | 163200 |
| 2022-10-03 | 19.90 | $20.00 | 300 |
| 2022-09-30 | 19.95 | $19.85 | 4034 |
| 2022-09-29 | 20.05 | $19.76 | 8000 |
| 2022-09-28 | 20.18 | $20.04 | 5000 |
| 2022-09-27 | 20.28 | $20.00 | 2100 |
| 2022-09-26 | 20.40 | $20.10 | 4100 |
| 2022-09-23 | 20.53 | $20.14 | 2000 |
| 2022-09-22 | 20.67 | $20.20 | 6500 |
| 2022-09-21 | 20.83 | $20.68 | 1246 |
| 2022-09-20 | 20.91 | $20.70 | 1420 |
| 2022-09-19 | 21.00 | $20.79 | 1949 |
| 2022-09-16 | 21.10 | $21.10 | 418 |
| 2022-09-15 | 21.14 | $20.90 | 2011 |
| 2022-09-14 | 21.24 | $21.19 | 3200 |
| 2022-09-13 | 21.29 | $21.25 | 6629 |
| 2022-09-12 | 21.34 | $21.40 | 2700 |
| 2022-09-09 | 21.37 | $21.20 | 700 |
| 2022-09-08 | 21.45 | $21.30 | 2700 |
| 2022-09-07 | 21.52 | $21.69 | 3444 |
| 2022-09-06 | 21.52 | $21.50 | 1400 |
| 2022-09-02 | 21.56 | $22.00 | 326 |
| 2022-09-01 | 21.51 | $21.20 | 740 |
| 2022-08-31 | 21.62 | $21.68 | 1031 |
| 2022-08-30 | 21.65 | $21.75 | 3700 |
| 2022-08-29 | 21.67 | $21.85 | 2511 |
| 2022-08-26 | 21.68 | $21.48 | 520 |
| 2022-08-25 | 21.76 | $21.68 | 1300 |
| 2022-08-24 | 21.82 | $21.40 | 2500 |
| 2022-08-23 | 21.95 | $21.56 | 3911 |
| 2022-08-22 | 22.08 | $21.12 | 3636 |
| 2022-08-19 | 22.31 | $21.80 | 6513 |
| 2022-08-18 | 22.44 | $21.50 | 6000 |
| 2022-08-17 | 22.65 | $22.15 | 8505 |
| 2022-08-16 | 22.77 | $22.56 | 6800 |
| 2022-08-15 | 22.81 | $22.59 | 1113 |
| 2022-08-12 | 22.86 | $22.61 | 3404 |
| 2022-08-11 | 22.91 | $22.68 | 1009 |
| 2022-08-10 | 22.95 | $21.25 | 1800 |
| 2022-08-09 | 23.29 | $22.65 | 3700 |
| 2022-08-08 | 23.40 | $23.30 | 1115 |
| 2022-08-05 | 23.39 | $23.17 | 1549 |
| 2022-08-04 | 23.40 | $23.45 | 7202 |
| 2022-08-03 | 23.35 | $23.73 | 5938 |
| 2022-08-02 | 23.23 | $23.62 | 3900 |
| 2022-08-01 | 23.12 | $23.80 | 15900 |
| 2022-07-29 | 22.94 | $23.99 | 10800 |
| 2022-07-28 | 22.70 | $22.50 | 4034 |
| 2022-07-27 | 22.73 | $22.50 | 5100 |
| 2022-07-26 | 22.77 | $22.50 | 1640 |
| 2022-07-25 | 22.81 | $22.70 | 2208 |
| 2022-07-22 | 22.82 | $22.61 | 3800 |
| 2022-07-21 | 22.84 | $22.56 | 13114 |
| 2022-07-20 | 22.88 | $22.60 | 5100 |
| 2022-07-19 | 22.91 | $22.80 | 10510 |
| 2022-07-18 | 22.91 | $22.56 | 1412 |
| 2022-07-15 | 22.95 | $22.55 | 749 |
| 2022-07-14 | 23.01 | $22.95 | 247 |
| 2022-07-13 | 22.98 | $22.50 | 1800 |
| 2022-07-12 | 23.05 | $22.90 | 275 |
| 2022-07-11 | 23.03 | $22.90 | 287 |
| 2022-07-08 | 23.01 | $22.90 | 293 |
| 2022-07-07 | 22.99 | $22.90 | 4900 |
| 2022-07-06 | 22.96 | $23.18 | 1400 |
| 2022-07-05 | 22.87 | $22.95 | 300 |
| 2022-07-01 | 22.81 | $22.95 | 300 |
| 2022-06-30 | 22.73 | $22.58 | 2025 |
| 2022-06-29 | 22.72 | $22.21 | 6100 |
| 2022-06-28 | 22.78 | $23.16 | 1030 |
| 2022-06-27 | 22.65 | $23.35 | 2100 |
| 2022-06-24 | 22.45 | $22.98 | 500 |
| 2022-06-23 | 22.30 | $22.83 | 900 |
| 2022-06-22 | 22.16 | $22.83 | 2900 |
| 2022-06-21 | 21.99 | $23.07 | 300 |
| 2022-06-17 | 21.74 | $23.07 | 700 |
| 2022-06-16 | 21.46 | $21.77 | 300 |
| 2022-06-15 | 21.40 | $21.77 | 5100 |
| 2022-06-14 | 21.33 | $21.40 | 4935 |
| 2022-06-13 | 21.33 | $21.55 | 8239 |
| 2022-06-10 | 21.29 | $21.98 | 6108 |
| 2022-06-09 | 21.17 | $21.78 | 2300 |
| 2022-06-08 | 21.06 | $21.95 | 8800 |
| 2022-06-07 | 20.91 | $21.38 | 5744 |
| 2022-06-06 | 20.85 | $21.00 | 5048 |
| 2022-06-03 | 20.87 | $21.34 | 10504 |
| 2022-06-02 | 20.82 | $21.00 | 13010 |
| 2022-06-01 | 20.83 | $20.94 | 4700 |
| 2022-05-31 | 20.86 | $22.12 | 28300 |
| 2022-05-27 | 20.66 | $22.50 | 1200 |
| 2022-05-26 | 20.34 | $21.73 | 7846 |
| 2022-05-25 | 20.14 | $21.21 | 5200 |
| 2022-05-24 | 20.02 | $20.50 | 300 |
| 2022-05-23 | 20.04 | $20.50 | 4100 |
| 2022-05-20 | 20.06 | $20.11 | 3700 |
| 2022-05-19 | 20.18 | $20.12 | 3400 |
| 2022-05-18 | 20.32 | $20.16 | 2321 |
| 2022-05-17 | 20.48 | $20.25 | 4234 |
| 2022-05-16 | 20.66 | $20.35 | 5100 |
| 2022-05-13 | 20.85 | $20.39 | 2525 |
| 2022-05-12 | 21.07 | $20.45 | 1500 |
| 2022-05-11 | 21.32 | $19.75 | 12600 |
| 2022-05-10 | 21.75 | $20.11 | 6404 |
| 2022-05-09 | 22.19 | $20.10 | 44219 |
| 2022-05-06 | 22.71 | $21.73 | 8928 |
| 2022-05-05 | 22.96 | $22.65 | 1630 |
| 2022-05-04 | 23.07 | $22.97 | 4316 |
| 2022-05-03 | 23.12 | $22.97 | 500 |
| 2022-05-02 | 23.19 | $23.50 | 7200 |
| 2022-04-29 | 23.16 | $23.61 | 13528 |
| 2022-04-28 | 23.10 | $23.26 | 1837 |
| 2022-04-27 | 23.11 | $23.10 | 1511 |
| 2022-04-26 | 23.16 | $21.20 | 5410 |
| 2022-04-25 | 23.61 | $23.40 | 3700 |
| 2022-04-22 | 23.68 | $23.60 | 1545 |
| 2022-04-21 | 23.71 | $23.90 | 2000 |
| 2022-04-20 | 23.69 | $23.85 | 1600 |
| 2022-04-19 | 23.68 | $23.91 | 300 |
| 2022-04-18 | 23.65 | $23.91 | 1800 |
| 2022-04-14 | 23.63 | $23.67 | 12500 |
| 2022-04-13 | 23.64 | $23.50 | 450 |
| 2022-04-12 | 23.70 | $23.50 | 2600 |
| 2022-04-11 | 23.77 | $23.69 | 4200 |
| 2022-04-08 | 23.81 | $23.75 | 8317 |
| 2022-04-07 | 23.85 | $23.93 | 2440 |
| 2022-04-06 | 23.85 | $23.84 | 3800 |
| 2022-04-05 | 23.88 | $24.00 | 2800 |
| 2022-04-04 | 23.88 | $24.13 | 345 |
| 2022-04-01 | 23.85 | $24.00 | 3900 |
| 2022-03-31 | 23.85 | $24.04 | 1646 |
| 2022-03-30 | 23.83 | $24.15 | 3100 |
| 2022-03-29 | 23.80 | $24.00 | 6300 |
| 2022-03-28 | 23.79 | $23.74 | 7000 |
| 2022-03-25 | 23.84 | $23.83 | 10005 |
| 2022-03-24 | 23.88 | $24.00 | 2500 |
| 2022-03-23 | 23.89 | $23.90 | 3504 |
| 2022-03-22 | 23.92 | $23.85 | 2200 |
| 2022-03-21 | 23.98 | $24.20 | 745 |
| 2022-03-18 | 23.97 | $23.98 | 525 |
| 2022-03-17 | 24.00 | $23.98 | 8300 |
| 2022-03-16 | 24.05 | $24.00 | 34100 |
| 2022-03-15 | 24.10 | $23.75 | 14200 |
| 2022-03-14 | 24.21 | $24.00 | 4709 |
| 2022-03-11 | 24.29 | $24.20 | 12700 |
| 2022-03-10 | 24.34 | $24.35 | 3535 |
| 2022-03-09 | 24.37 | $24.42 | 6400 |
| 2022-03-08 | 24.39 | $24.67 | 1623 |
| 2022-03-07 | 24.36 | $24.32 | 10600 |
| 2022-03-04 | 24.41 | $24.57 | 3425 |
| 2022-03-03 | 24.41 | $24.61 | 2800 |
| 2022-03-02 | 24.40 | $24.55 | 4435 |
| 2022-03-01 | 24.41 | $24.60 | 8400 |
| 2022-02-28 | 24.41 | $24.50 | 9240 |
| 2022-02-25 | 24.43 | $24.58 | 60137 |
| 2022-02-24 | 24.45 | $24.30 | 21438 |
| 2022-02-23 | 24.52 | $24.50 | 15604 |
| 2022-02-22 | 24.57 | $24.80 | 1806 |
| 2022-02-18 | 24.57 | $24.90 | 1121 |
| 2022-02-17 | 24.55 | $24.79 | 2209 |
| 2022-02-16 | 24.54 | $24.90 | 12203 |
| 2022-02-15 | 24.52 | $24.55 | 3644 |
| 2022-02-14 | 24.57 | $24.42 | 4900 |
| 2022-02-11 | 24.66 | $24.59 | 6228 |
| 2022-02-10 | 24.73 | $24.45 | 25700 |
| 2022-02-09 | 24.85 | $24.50 | 6100 |
| 2022-02-08 | 24.97 | $24.61 | 7832 |
| 2022-02-07 | 25.09 | $24.90 | 1220 |
| 2022-02-04 | 25.18 | $24.80 | 26300 |
| 2022-02-03 | 25.30 | $25.00 | 11600 |
| 2022-02-02 | 25.40 | $25.26 | 3305 |
| 2022-02-01 | 25.46 | $25.55 | 2248 |
| 2022-01-31 | 25.48 | $25.23 | 3600 |
| 2022-01-28 | 25.56 | $25.10 | 1600 |
| 2022-01-27 | 25.69 | $25.26 | 5101 |
| 2022-01-26 | 25.81 | $25.70 | 4500 |
| 2022-01-25 | 25.85 | $25.80 | 3036 |
| 2022-01-24 | 25.88 | $25.70 | 8746 |
| 2022-01-21 | 25.94 | $25.80 | 5300 |
| 2022-01-20 | 25.98 | $25.78 | 7900 |
| 2022-01-19 | 26.04 | $26.00 | 1828 |
| 2022-01-18 | 26.06 | $25.90 | 2903 |
| 2022-01-14 | 26.11 | $26.05 | 2900 |
| 2022-01-13 | 26.13 | $26.19 | 5400 |
| 2022-01-12 | 26.13 | $26.19 | 4500 |
| 2022-01-11 | 26.13 | $26.09 | 1740 |
| 2022-01-10 | 26.15 | $26.00 | 5117 |
| 2022-01-07 | 26.19 | $26.00 | 9500 |
| 2022-01-06 | 26.24 | $26.25 | 3006 |
| 2022-01-05 | 26.24 | $26.20 | 3018 |
| 2022-01-04 | 26.26 | $26.34 | 600 |
| 2022-01-03 | 26.25 | $26.34 | 2200 |
| 2021-12-31 | 26.24 | $26.40 | 21200 |
| 2021-12-30 | 26.21 | $26.35 | 1849 |
| 2021-12-29 | 26.20 | $26.08 | 5231 |
| 2021-12-28 | 26.23 | $26.18 | 1800 |
| 2021-12-27 | 26.26 | $26.24 | 2629 |
| 2021-12-23 | 26.27 | $26.30 | 2400 |
| 2021-12-22 | 26.27 | $26.00 | 15342 |
| 2021-12-21 | 26.34 | $26.30 | 3845 |
| 2021-12-20 | 26.36 | $26.19 | 7000 |
| 2021-12-17 | 26.40 | $26.49 | 1015 |
| 2021-12-16 | 26.39 | $26.57 | 447 |
| 2021-12-15 | 26.35 | $26.39 | 614 |
| 2021-12-14 | 26.35 | $26.70 | 600 |
| 2021-12-13 | 26.29 | $26.36 | 500 |
| 2021-12-10 | 26.29 | $25.99 | 3500 |
| 2021-12-09 | 26.37 | $26.37 | 900 |
| 2021-12-08 | 26.37 | $26.40 | 3700 |
| 2021-12-07 | 26.38 | $26.48 | 2027 |
| 2021-12-06 | 26.37 | $26.40 | 1200 |
| 2021-12-03 | 26.37 | $26.29 | 500 |
| 2021-12-02 | 26.40 | $26.29 | 400 |
| 2021-12-01 | 26.44 | $26.29 | 2742 |
| 2021-11-30 | 26.48 | $26.36 | 400 |
| 2021-11-29 | 26.51 | $26.36 | 1409 |
| 2021-11-26 | 26.55 | $26.19 | 1000 |
| 2021-11-24 | 26.63 | $26.38 | 5900 |
| 2021-11-23 | 26.68 | $26.25 | 900 |
| 2021-11-22 | 26.77 | $26.42 | 400 |
| 2021-11-19 | 26.84 | $26.70 | 400 |
| 2021-11-18 | 26.86 | $26.70 | 825 |
| 2021-11-17 | 26.88 | $26.58 | 4632 |
| 2021-11-16 | 26.93 | $26.67 | 400 |
| 2021-11-15 | 26.97 | $26.67 | 2900 |
| 2021-11-12 | 27.02 | $26.99 | — |
| 2021-11-11 | 27.00 | $26.99 | 649 |
| 2021-11-10 | 26.97 | $27.00 | 2423 |
| 2021-11-09 | 26.95 | $27.04 | 340 |
| 2021-11-08 | 26.90 | $27.04 | 1100 |
| 2021-11-05 | 26.85 | $26.95 | 1900 |
| 2021-11-04 | 26.81 | $27.03 | 2119 |
| 2021-11-03 | 26.74 | $27.09 | 800 |
| 2021-11-02 | 26.65 | $26.67 | 6500 |
| 2021-11-01 | 26.64 | $26.97 | 2500 |
| 2021-10-29 | 26.55 | $26.62 | 7200 |
| 2021-10-28 | 26.53 | $26.36 | 2427 |
| 2021-10-27 | 26.55 | $26.38 | 1700 |
| 2021-10-26 | 26.58 | $26.36 | 8000 |
| 2021-10-25 | 26.61 | $26.43 | 3600 |
| 2021-10-22 | 26.64 | $26.43 | 2934 |
| 2021-10-21 | 26.66 | $26.62 | 7111 |
| 2021-10-20 | 26.65 | $26.44 | 1136 |
| 2021-10-19 | 26.68 | $26.51 | 1700 |
| 2021-10-18 | 26.69 | $26.50 | 2700 |
| 2021-10-15 | 26.71 | $26.91 | 8100 |
| 2021-10-14 | 26.64 | $27.00 | 4619 |
| 2021-10-13 | 26.54 | $26.67 | 10100 |
| 2021-10-12 | 26.50 | $26.56 | 10700 |
| 2021-10-11 | 26.46 | $26.56 | 224 |
| 2021-10-08 | 26.42 | $26.41 | 1100 |
| 2021-10-07 | 26.41 | $26.49 | 4329 |
| 2021-10-06 | 26.38 | $26.43 | 9630 |
| 2021-10-05 | 26.35 | $26.21 | 10700 |
| 2021-10-04 | 26.36 | $26.14 | 56219 |
| 2021-10-01 | 26.39 | $26.22 | 2334 |
| 2021-09-30 | 26.41 | $26.35 | 434133 |
| 2021-09-29 | 26.40 | $26.35 | 32549 |
| 2021-09-28 | 26.39 | $26.40 | 38107 |
| 2021-09-27 | 26.36 | $26.50 | 49541 |
| 2021-09-24 | 26.31 | $26.39 | 80936 |
| 2021-09-23 | 26.28 | $26.10 | 49100 |
| 2021-09-22 | 26.29 | $26.30 | 11111 |
| 2021-09-21 | 26.27 | $26.30 | 13611 |
| 2021-09-20 | 26.24 | $26.15 | 16400 |
| 2021-09-17 | 26.24 | $26.30 | 54900 |
| 2021-09-16 | 26.20 | $26.25 | 16622 |
| 2021-09-15 | 26.17 | $26.15 | 20100 |
| 2021-09-14 | 26.15 | $25.95 | 22519 |
| 2021-09-13 | 26.17 | $26.09 | 30549 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.15
2026-07-27
Close Price
$25.16
Vol: 4754
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.20
Average
21.72
Maximum
27.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 25.15 | $25.16 | 4754 |
| 2026-07-24 | 25.13 | $25.14 | 3600 |
| 2026-07-23 | 25.12 | $25.12 | 800 |
| 2026-07-22 | 25.12 | $25.14 | 713 |
| 2026-07-21 | 25.10 | $25.10 | 2739 |
| 2026-07-20 | 25.09 | $25.08 | 1000 |
| 2026-07-17 | 25.09 | $25.06 | 2801 |
| 2026-07-16 | 25.09 | $25.08 | 3500 |
| 2026-07-15 | 25.08 | $25.09 | 1800 |
| 2026-07-14 | 25.07 | $25.12 | 3903 |
| 2026-07-13 | 25.04 | $25.08 | 2649 |
| 2026-07-10 | 25.02 | $25.04 | 2238 |
| 2026-07-09 | 25.01 | $25.04 | 6432 |
| 2026-07-08 | 25.00 | $25.02 | 5200 |
| 2026-07-07 | 24.99 | $25.03 | 8531 |
| 2026-07-06 | 24.97 | $24.99 | 6418 |
| 2026-07-02 | 24.96 | $24.99 | 1500 |
| 2026-07-01 | 24.95 | $24.96 | 1600 |
| 2026-06-30 | 24.95 | $24.85 | 36500 |
| 2026-06-29 | 24.98 | $24.98 | 6120 |
| 2026-06-26 | 24.98 | $24.95 | 3200 |
| 2026-06-25 | 24.99 | $24.96 | 5700 |
| 2026-06-24 | 24.99 | $25.02 | 13125 |
| 2026-06-23 | 24.98 | $24.98 | 2700 |
| 2026-06-22 | 24.97 | $25.00 | 1842 |
| 2026-06-18 | 24.96 | $24.92 | 5939 |
| 2026-06-17 | 24.96 | $24.97 | 1837 |
| 2026-06-16 | 24.96 | $24.95 | 2910 |
| 2026-06-15 | 24.95 | $24.95 | 3500 |
| 2026-06-12 | 24.95 | $24.96 | 6400 |
| 2026-06-11 | 24.94 | $24.95 | 3300 |
| 2026-06-10 | 24.93 | $24.92 | 584 |
| 2026-06-09 | 24.93 | $24.92 | 7700 |
| 2026-06-08 | 24.93 | $24.93 | 11419 |
| 2026-06-05 | 24.93 | $24.98 | 529 |
| 2026-06-04 | 24.90 | $24.98 | 11400 |
| 2026-06-03 | 24.88 | $24.95 | 3131 |
| 2026-06-02 | 24.85 | $24.88 | 8427 |
| 2026-06-01 | 24.84 | $24.92 | 400 |
| 2026-05-29 | 24.82 | $24.81 | 10319 |
| 2026-05-28 | 24.83 | $24.84 | 5925 |
| 2026-05-27 | 24.83 | $24.86 | 1400 |
| 2026-05-26 | 24.82 | $24.82 | 3015 |
| 2026-05-22 | 24.82 | $24.79 | 2531 |
| 2026-05-21 | 24.84 | $24.77 | 4601 |
| 2026-05-20 | 24.86 | $24.75 | 2700 |
| 2026-05-19 | 24.89 | $24.75 | 1735 |
| 2026-05-18 | 24.93 | $24.79 | 9200 |
| 2026-05-15 | 24.97 | $24.77 | 5208 |
| 2026-05-14 | 25.02 | $25.00 | 11200 |
| 2026-05-13 | 25.01 | $25.00 | 2600 |
| 2026-05-12 | 24.99 | $24.98 | 3542 |
| 2026-05-11 | 24.97 | $24.96 | 800 |
| 2026-05-08 | 24.95 | $24.96 | 2500 |
| 2026-05-07 | 24.93 | $24.86 | 6016 |
| 2026-05-06 | 24.93 | $25.02 | 639 |
| 2026-05-05 | 24.88 | $24.97 | 4200 |
| 2026-05-04 | 24.84 | $24.90 | 19800 |
| 2026-05-01 | 24.80 | $24.81 | 4510 |
| 2026-04-30 | 24.79 | $24.80 | 1427 |
| 2026-04-29 | 24.77 | $24.76 | 3901 |
| 2026-04-28 | 24.77 | $24.74 | 1068 |
| 2026-04-27 | 24.76 | $24.75 | 14000 |
| 2026-04-24 | 24.76 | $24.72 | 3944 |
| 2026-04-23 | 24.76 | $24.74 | 3300 |
| 2026-04-22 | 24.75 | $24.71 | 2100 |
| 2026-04-21 | 24.75 | $24.71 | 1400 |
| 2026-04-20 | 24.74 | $24.70 | 2600 |
| 2026-04-17 | 24.74 | $24.75 | 1900 |
| 2026-04-16 | 24.72 | $24.75 | 2800 |
| 2026-04-15 | 24.70 | $24.67 | 14297 |
| 2026-04-14 | 24.70 | $24.69 | 10826 |
| 2026-04-13 | 24.68 | $24.71 | 800 |
| 2026-04-10 | 24.66 | $24.75 | 4021 |
| 2026-04-09 | 24.62 | $24.68 | 2705 |
| 2026-04-08 | 24.59 | $24.66 | 10800 |
| 2026-04-07 | 24.56 | $24.65 | 2300 |
| 2026-04-06 | 24.53 | $24.62 | 5600 |
| 2026-04-02 | 24.50 | $24.64 | 9500 |
| 2026-04-01 | 24.45 | $24.56 | 8300 |
| 2026-03-31 | 24.43 | $24.30 | 23348 |
| 2026-03-30 | 24.48 | $24.58 | 2700 |
| 2026-03-27 | 24.45 | $24.45 | 3825 |
| 2026-03-26 | 24.46 | $24.47 | 5126 |
| 2026-03-25 | 24.46 | $24.56 | 4549 |
| 2026-03-24 | 24.44 | $24.60 | 9944 |
| 2026-03-23 | 24.40 | $24.48 | 7423 |
| 2026-03-20 | 24.39 | $24.46 | 11180 |
| 2026-03-19 | 24.39 | $24.42 | 13406 |
| 2026-03-18 | 24.40 | $24.45 | 2856 |
| 2026-03-17 | 24.41 | $24.53 | 5600 |
| 2026-03-16 | 24.39 | $24.40 | 14700 |
| 2026-03-13 | 24.41 | $24.46 | 6463 |
| 2026-03-12 | 24.42 | $24.40 | 1347 |
| 2026-03-11 | 24.45 | $24.38 | 12513 |
| 2026-03-10 | 24.50 | $24.38 | 2500 |
| 2026-03-09 | 24.55 | $24.42 | 20500 |
| 2026-03-06 | 24.61 | $24.55 | 27900 |
| 2026-03-05 | 24.64 | $24.64 | 1041 |
| 2026-03-04 | 24.65 | $24.57 | 4424 |
| 2026-03-03 | 24.68 | $24.56 | 2244 |
| 2026-03-02 | 24.72 | $24.65 | 5030 |
| 2026-02-27 | 24.74 | $24.52 | 35912 |
| 2026-02-26 | 24.80 | $24.79 | 1500 |
| 2026-02-25 | 24.79 | $24.77 | 4075 |
| 2026-02-24 | 24.79 | $24.77 | 5200 |
| 2026-02-23 | 24.78 | $24.84 | 5200 |
| 2026-02-20 | 24.75 | $24.76 | 4636 |
| 2026-02-19 | 24.74 | $24.70 | 3204 |
| 2026-02-18 | 24.74 | $24.63 | 3718 |
| 2026-02-17 | 24.77 | $24.68 | 3542 |
| 2026-02-13 | 24.78 | $24.63 | 16100 |
| 2026-02-12 | 24.81 | $24.81 | 7445 |
| 2026-02-11 | 24.78 | $24.77 | 3117 |
| 2026-02-10 | 24.76 | $24.83 | 6200 |
| 2026-02-09 | 24.72 | $24.72 | 7505 |
| 2026-02-06 | 24.70 | $24.73 | 800 |
| 2026-02-05 | 24.67 | $24.72 | 11117 |
| 2026-02-04 | 24.63 | $24.66 | 2800 |
| 2026-02-03 | 24.61 | $24.65 | 4943 |
| 2026-02-02 | 24.58 | $24.55 | 12116 |
| 2026-01-30 | 24.57 | $24.56 | 4829 |
| 2026-01-29 | 24.56 | $24.60 | 3800 |
| 2026-01-28 | 24.53 | $24.56 | 7200 |
| 2026-01-27 | 24.51 | $24.55 | 2600 |
| 2026-01-26 | 24.49 | $24.52 | 9300 |
| 2026-01-23 | 24.47 | $24.57 | 9500 |
| 2026-01-22 | 24.42 | $24.40 | 22006 |
| 2026-01-21 | 24.43 | $24.40 | 10645 |
| 2026-01-20 | 24.43 | $24.36 | 3709 |
| 2026-01-16 | 24.44 | $24.41 | 2 |
| 2026-01-15 | 24.44 | $24.41 | 4813 |
| 2026-01-14 | 24.44 | $24.38 | 3233 |
| 2026-01-13 | 24.44 | $24.40 | 13100 |
| 2026-01-12 | 24.44 | $24.45 | 8700 |
| 2026-01-09 | 24.43 | $24.39 | 3334 |
| 2026-01-08 | 24.43 | $24.30 | 2300 |
| 2026-01-07 | 24.45 | $24.44 | 6538 |
| 2026-01-06 | 24.43 | $24.49 | 4905 |
| 2026-01-05 | 24.39 | $24.32 | 10000 |
| 2026-01-02 | 24.40 | $24.44 | 1500 |
| 2025-12-31 | 24.37 | $24.49 | 900 |
| 2025-12-30 | 24.31 | $24.30 | 2300 |
| 2025-12-29 | 24.30 | $24.34 | 1900 |
| 2025-12-26 | 24.28 | $24.33 | 1210 |
| 2025-12-24 | 24.25 | $24.30 | 2805 |
| 2025-12-23 | 24.23 | $24.21 | 1214 |
| 2025-12-22 | 24.22 | $24.22 | 3200 |
| 2025-12-19 | 24.22 | $24.17 | 5500 |
| 2025-12-18 | 24.22 | $24.22 | 1500 |
| 2025-12-17 | 24.21 | $24.17 | 3200 |
| 2025-12-16 | 24.21 | $24.20 | 3825 |
| 2025-12-15 | 24.21 | $24.23 | 7336 |
| 2025-12-12 | 24.19 | $24.23 | 6900 |
| 2025-12-11 | 24.17 | $24.14 | 800 |
| 2025-12-10 | 24.17 | $24.24 | 9 |
| 2025-12-09 | 24.13 | $24.24 | 12130 |
| 2025-12-08 | 24.09 | $24.19 | 1747 |
| 2025-12-05 | 24.06 | $24.15 | 7200 |
| 2025-12-04 | 24.03 | $24.10 | 925 |
| 2025-12-03 | 24.02 | $24.05 | 15700 |
| 2025-12-02 | 24.01 | $24.03 | 5408 |
| 2025-12-01 | 24.01 | $24.03 | 5946 |
| 2025-11-28 | 24.01 | $24.09 | 700 |
| 2025-11-26 | 23.99 | $23.98 | 400 |
| 2025-11-25 | 24.00 | $24.15 | 1800 |
| 2025-11-24 | 23.96 | $23.95 | 3242 |
| 2025-11-21 | 23.98 | $24.01 | 5523 |
| 2025-11-20 | 23.98 | $23.97 | 6042 |
| 2025-11-19 | 24.00 | $24.01 | 5000 |
| 2025-11-18 | 24.00 | $24.00 | 7300 |
| 2025-11-17 | 24.01 | $23.84 | 12400 |
| 2025-11-14 | 24.08 | $23.88 | 8200 |
| 2025-11-13 | 24.14 | $24.13 | 300 |
| 2025-11-12 | 24.14 | $24.23 | 3300 |
| 2025-11-11 | 24.11 | $24.12 | 118 |
| 2025-11-10 | 24.11 | $24.12 | 1 |
| 2025-11-07 | 24.10 | $24.12 | 1 |
| 2025-11-06 | 24.10 | $24.12 | 319 |
| 2025-11-05 | 24.09 | $24.12 | 341 |
| 2025-11-04 | 24.08 | $24.10 | 2100 |
| 2025-11-03 | 24.07 | $24.05 | 728 |
| 2025-10-31 | 24.08 | $24.10 | 2300 |
| 2025-10-30 | 24.07 | $23.95 | 9100 |
| 2025-10-29 | 24.11 | $24.00 | 2783 |
| 2025-10-28 | 24.14 | $24.00 | 2800 |
| 2025-10-27 | 24.17 | $24.05 | 3000 |
| 2025-10-24 | 24.19 | $24.21 | 3618 |
| 2025-10-23 | 24.17 | $24.15 | 1640 |
| 2025-10-22 | 24.16 | $24.15 | 3700 |
| 2025-10-21 | 24.15 | $24.06 | 1200 |
| 2025-10-20 | 24.16 | $24.10 | 1067 |
| 2025-10-17 | 24.15 | $24.10 | 3000 |
| 2025-10-16 | 24.15 | $24.14 | 1600 |
| 2025-10-15 | 24.13 | $24.12 | 7400 |
| 2025-10-14 | 24.11 | $24.15 | 10121 |
| 2025-10-13 | 24.07 | $24.15 | 9800 |
| 2025-10-10 | 24.02 | $24.05 | 4400 |
| 2025-10-09 | 24.00 | $24.08 | 2800 |
| 2025-10-08 | 23.95 | $24.10 | 3100 |
| 2025-10-07 | 23.89 | $23.92 | 1700 |
| 2025-10-06 | 23.87 | $23.82 | 500 |
| 2025-10-03 | 23.88 | $23.85 | 9015 |
| 2025-10-02 | 23.88 | $23.82 | 4300 |
| 2025-10-01 | 23.89 | $23.85 | 8902 |
| 2025-09-30 | 23.89 | $23.86 | 3500 |
| 2025-09-29 | 23.88 | $23.82 | 5000 |
| 2025-09-26 | 23.88 | $23.81 | 2300 |
| 2025-09-25 | 23.89 | $23.82 | 1100 |
| 2025-09-24 | 23.89 | $23.87 | 2818 |
| 2025-09-23 | 23.88 | $23.89 | 16938 |
| 2025-09-22 | 23.85 | $23.82 | 2935 |
| 2025-09-19 | 23.84 | $23.90 | 248 |
| 2025-09-18 | 23.79 | $23.90 | 3496 |
| 2025-09-17 | 23.74 | $23.85 | 1123 |
| 2025-09-16 | 23.69 | $23.85 | 2300 |
| 2025-09-15 | 23.63 | $23.90 | 11224 |
| 2025-09-12 | 23.54 | $23.75 | 11162 |
| 2025-09-11 | 23.47 | $23.60 | 10700 |
| 2025-09-10 | 23.44 | $23.56 | 4023 |
| 2025-09-09 | 23.42 | $23.52 | 3900 |
| 2025-09-08 | 23.40 | $23.50 | 2135 |
| 2025-09-05 | 23.39 | $23.49 | 10300 |
| 2025-09-04 | 23.38 | $23.38 | 3508 |
| 2025-09-03 | 23.40 | $23.37 | 3910 |
| 2025-09-02 | 23.43 | $23.35 | 21010 |
| 2025-08-29 | 23.48 | $23.20 | 50322 |
| 2025-08-28 | 23.58 | $23.57 | 3400 |
| 2025-08-27 | 23.59 | $23.53 | 8700 |
| 2025-08-26 | 23.61 | $23.55 | 5600 |
| 2025-08-25 | 23.63 | $23.60 | 7823 |
| 2025-08-22 | 23.64 | $23.59 | 1013 |
| 2025-08-21 | 23.65 | $23.60 | 1600 |
| 2025-08-20 | 23.66 | $23.63 | 1500 |
| 2025-08-19 | 23.66 | $23.61 | 6600 |
| 2025-08-18 | 23.67 | $23.42 | 9610 |
| 2025-08-15 | 23.74 | $23.42 | 2400 |
| 2025-08-14 | 23.82 | $23.68 | 1725 |
| 2025-08-13 | 23.83 | $24.03 | 2406 |
| 2025-08-12 | 23.74 | $23.50 | 17706 |
| 2025-08-11 | 23.78 | $23.75 | 9900 |
| 2025-08-08 | 23.76 | $23.70 | 1438 |
| 2025-08-07 | 23.74 | $23.60 | 2000 |
| 2025-08-06 | 23.75 | $23.70 | 1700 |
| 2025-08-05 | 23.72 | $23.70 | 6200 |
| 2025-08-04 | 23.68 | $23.70 | 5100 |
| 2025-08-01 | 23.63 | $23.70 | 17115 |
| 2025-07-31 | 23.57 | $23.84 | 33147 |
| 2025-07-30 | 23.44 | $23.43 | 4700 |
| 2025-07-29 | 23.42 | $23.44 | 7016 |
| 2025-07-28 | 23.39 | $23.40 | 6100 |
| 2025-07-25 | 23.35 | $23.40 | 6224 |
| 2025-07-24 | 23.31 | $23.26 | 7304 |
| 2025-07-23 | 23.30 | $23.40 | 11248 |
| 2025-07-22 | 23.25 | $23.25 | 7000 |
| 2025-07-21 | 23.22 | $23.29 | 6015 |
| 2025-07-18 | 23.18 | $23.20 | 943 |
| 2025-07-17 | 23.15 | $23.17 | 9600 |
| 2025-07-16 | 23.12 | $23.12 | 16723 |
| 2025-07-15 | 23.11 | $23.07 | 3732 |
| 2025-07-14 | 23.10 | $23.09 | 3800 |
| 2025-07-11 | 23.09 | $23.10 | 10000 |
| 2025-07-10 | 23.06 | $23.04 | 1800 |
| 2025-07-09 | 23.05 | $23.09 | 3500 |
| 2025-07-08 | 23.02 | $23.07 | 6700 |
| 2025-07-07 | 22.98 | $22.95 | 4438 |
| 2025-07-03 | 22.98 | $23.08 | 2300 |
| 2025-07-02 | 22.93 | $22.94 | 7327 |
| 2025-07-01 | 22.91 | $22.89 | 4800 |
| 2025-06-30 | 22.90 | $22.61 | 49803 |
| 2025-06-27 | 22.98 | $22.97 | 613 |
| 2025-06-26 | 22.96 | $22.87 | 304 |
| 2025-06-25 | 22.97 | $22.94 | 2715 |
| 2025-06-24 | 22.95 | $22.97 | 4300 |
| 2025-06-23 | 22.92 | $23.00 | 12900 |
| 2025-06-20 | 22.87 | $22.88 | 5005 |
| 2025-06-18 | 22.84 | $22.87 | 1700 |
| 2025-06-17 | 22.81 | $22.85 | 3300 |
| 2025-06-16 | 22.78 | $22.85 | 13100 |
| 2025-06-13 | 22.74 | $22.72 | 3900 |
| 2025-06-12 | 22.73 | $22.67 | 800 |
| 2025-06-11 | 22.73 | $22.72 | 1036 |
| 2025-06-10 | 22.71 | $22.56 | 2200 |
| 2025-06-09 | 22.74 | $22.71 | 2000 |
| 2025-06-06 | 22.72 | $22.56 | 1100 |
| 2025-06-05 | 22.75 | $22.65 | 1242 |
| 2025-06-04 | 22.75 | $22.53 | 6400 |
| 2025-06-03 | 22.79 | $22.71 | 1023 |
| 2025-06-02 | 22.78 | $22.72 | 400 |
| 2025-05-30 | 22.76 | $22.70 | 5533 |
| 2025-05-29 | 22.74 | $22.68 | 4028 |
| 2025-05-28 | 22.71 | $22.65 | 400 |
| 2025-05-27 | 22.69 | $22.65 | 4115 |
| 2025-05-23 | 22.66 | $22.69 | 3935 |
| 2025-05-22 | 22.61 | $22.62 | 2100 |
| 2025-05-21 | 22.57 | $22.57 | 11100 |
| 2025-05-20 | 22.53 | $22.50 | 10448 |
| 2025-05-19 | 22.51 | $22.45 | 2447 |
| 2025-05-16 | 22.49 | $22.45 | 7642 |
| 2025-05-15 | 22.46 | $22.29 | 116200 |
| 2025-05-14 | 22.48 | $22.37 | 9630 |
| 2025-05-13 | 22.48 | $22.38 | 9400 |
| 2025-05-12 | 22.46 | $22.40 | 31300 |
| 2025-05-09 | 22.44 | $22.39 | 5800 |
| 2025-05-08 | 22.41 | $22.40 | 22100 |
| 2025-05-07 | 22.37 | $22.41 | 500 |
| 2025-05-06 | 22.32 | $22.41 | 13700 |
| 2025-05-05 | 22.25 | $22.45 | 8200 |
| 2025-05-02 | 22.15 | $22.50 | 14000 |
| 2025-05-01 | 22.02 | $22.45 | 5719 |
| 2025-04-30 | 21.87 | $22.00 | 68300 |
| 2025-04-29 | 21.84 | $22.00 | 17526 |
| 2025-04-28 | 21.79 | $22.00 | 2600 |
| 2025-04-25 | 21.74 | $21.95 | 2325 |
| 2025-04-24 | 21.70 | $22.00 | 6700 |
| 2025-04-23 | 21.64 | $22.00 | 3717 |
| 2025-04-22 | 21.57 | $21.95 | 3400 |
| 2025-04-21 | 21.50 | $21.90 | 2938 |
| 2025-04-17 | 21.44 | $21.99 | 3300 |
| 2025-04-16 | 21.34 | $21.88 | 4431 |
| 2025-04-15 | 21.27 | $21.91 | 10322 |
| 2025-04-14 | 21.17 | $21.30 | 6400 |
| 2025-04-11 | 21.26 | $21.11 | 2900 |
| 2025-04-10 | 21.44 | $21.00 | 11600 |
| 2025-04-09 | 21.69 | $21.57 | 3010 |
| 2025-04-08 | 21.83 | $21.30 | 12100 |
| 2025-04-07 | 22.10 | $21.62 | 18100 |
| 2025-04-04 | 22.32 | $21.76 | 4741 |
| 2025-04-03 | 22.55 | $22.27 | 6901 |
| 2025-04-02 | 22.68 | $22.82 | 6504 |
| 2025-04-01 | 22.66 | $22.65 | 11517 |
| 2025-03-31 | 22.69 | $22.20 | 60700 |
| 2025-03-28 | 22.87 | $22.84 | — |
| 2025-03-27 | 22.89 | $22.84 | 2300 |
| 2025-03-26 | 22.91 | $22.92 | 7722 |
| 2025-03-25 | 22.91 | $22.96 | 2841 |
| 2025-03-24 | 22.90 | $23.00 | 5000 |
| 2025-03-21 | 22.88 | $23.00 | 1600 |
| 2025-03-20 | 22.85 | $22.99 | 400 |
| 2025-03-19 | 22.82 | $22.99 | 7200 |
| 2025-03-18 | 22.79 | $22.96 | 8300 |
| 2025-03-17 | 22.76 | $22.97 | 1300 |
| 2025-03-14 | 22.72 | $22.87 | 321 |
| 2025-03-13 | 22.71 | $22.82 | 3938 |
| 2025-03-12 | 22.71 | $22.60 | 201565 |
| 2025-03-11 | 22.78 | $22.60 | 400 |
| 2025-03-10 | 22.87 | $22.73 | 6700 |
| 2025-03-07 | 22.95 | $22.85 | 2500 |
| 2025-03-06 | 23.00 | $22.90 | 2233 |
| 2025-03-05 | 23.04 | $23.05 | 1006 |
| 2025-03-04 | 23.05 | $22.99 | 2700 |
| 2025-03-03 | 23.08 | $23.10 | 2600 |
| 2025-02-28 | 23.08 | $23.15 | 11500 |
| 2025-02-27 | 23.07 | $23.08 | 5443 |
| 2025-02-26 | 23.07 | $23.10 | 2400 |
| 2025-02-25 | 23.07 | $23.05 | 1500 |
| 2025-02-24 | 23.09 | $23.00 | 1400 |
| 2025-02-21 | 23.12 | $22.99 | 4100 |
| 2025-02-20 | 23.17 | $23.07 | 3606 |
| 2025-02-19 | 23.19 | $23.00 | 5400 |
| 2025-02-18 | 23.25 | $23.12 | 1316 |
| 2025-02-14 | 23.27 | $23.22 | 15600 |
| 2025-02-13 | 23.27 | $23.18 | 3300 |
| 2025-02-12 | 23.28 | $23.19 | 3200 |
| 2025-02-11 | 23.28 | $23.26 | 2500 |
| 2025-02-10 | 23.26 | $23.28 | 4323 |
| 2025-02-07 | 23.23 | $23.16 | 3410 |
| 2025-02-06 | 23.23 | $23.25 | 6518 |
| 2025-02-05 | 23.19 | $23.11 | 1200 |
| 2025-02-04 | 23.18 | $23.16 | 10643 |
| 2025-02-03 | 23.16 | $22.90 | 1823 |
| 2025-01-31 | 23.21 | $22.92 | 21800 |
| 2025-01-30 | 23.26 | $23.23 | 3000 |
| 2025-01-29 | 23.22 | $23.10 | 5648 |
| 2025-01-28 | 23.21 | $23.11 | 3500 |
| 2025-01-27 | 23.19 | $23.19 | 1107 |
| 2025-01-24 | 23.13 | $23.42 | 248 |
| 2025-01-23 | 22.99 | $23.08 | 1300 |
| 2025-01-22 | 22.92 | $22.96 | 4300 |
| 2025-01-21 | 22.86 | $23.29 | 5340 |
| 2025-01-17 | 22.69 | $22.97 | 148 |
| 2025-01-16 | 22.58 | $22.80 | 4648 |
| 2025-01-15 | 22.50 | $22.77 | 1530 |
| 2025-01-14 | 22.40 | $22.25 | 1533 |
| 2025-01-13 | 22.45 | $22.19 | 22000 |
| 2025-01-10 | 22.53 | $22.50 | 1508 |
| 2025-01-08 | 22.53 | $22.25 | 8300 |
| 2025-01-07 | 22.60 | $22.54 | 4934 |
| 2025-01-06 | 22.60 | $22.65 | 3700 |
| 2025-01-03 | 22.55 | $22.61 | 5500 |
| 2025-01-02 | 22.51 | $22.50 | 12131 |
| 2024-12-31 | 22.49 | $22.97 | 16600 |
| 2024-12-30 | 22.32 | $22.37 | 7303 |
| 2024-12-27 | 22.29 | $22.23 | 8000 |
| 2024-12-26 | 22.31 | $22.30 | 6905 |
| 2024-12-24 | 22.30 | $22.26 | 101082 |
| 2024-12-23 | 22.31 | $22.26 | 50841 |
| 2024-12-20 | 22.31 | $22.26 | 1100 |
| 2024-12-19 | 22.31 | $22.22 | 25720 |
| 2024-12-18 | 22.32 | $22.22 | 21037 |
| 2024-12-17 | 22.34 | $22.09 | 25700 |
| 2024-12-16 | 22.40 | $22.21 | 2700 |
| 2024-12-13 | 22.42 | $22.23 | 11449 |
| 2024-12-12 | 22.45 | $22.39 | 1230 |
| 2024-12-11 | 22.42 | $22.39 | 2900 |
| 2024-12-10 | 22.39 | $22.29 | 8500 |
| 2024-12-09 | 22.37 | $22.35 | 8800 |
| 2024-12-06 | 22.33 | $22.29 | 2100 |
| 2024-12-05 | 22.30 | $22.30 | 6416 |
| 2024-12-04 | 22.25 | $22.22 | 17335 |
| 2024-12-03 | 22.22 | $22.25 | 7922 |
| 2024-12-02 | 22.16 | $22.20 | 6800 |
| 2024-11-29 | 22.10 | $22.20 | 4600 |
| 2024-11-27 | 22.03 | $22.20 | 2546 |
| 2024-11-26 | 21.94 | $22.01 | 3800 |
| 2024-11-25 | 21.88 | $22.16 | 4622 |
| 2024-11-22 | 21.76 | $21.79 | 300 |
| 2024-11-21 | 21.73 | $21.79 | 4244 |
| 2024-11-20 | 21.69 | $21.65 | 10000 |
| 2024-11-19 | 21.69 | $21.60 | 2500 |
| 2024-11-18 | 21.70 | $21.55 | 1949 |
| 2024-11-15 | 21.73 | $21.18 | 7600 |
| 2024-11-14 | 21.88 | $22.00 | 10020 |
| 2024-11-13 | 21.79 | $21.90 | 2000 |
| 2024-11-12 | 21.72 | $21.90 | 3902 |
| 2024-11-11 | 21.63 | $21.87 | 4000 |
| 2024-11-08 | 21.53 | $21.95 | 7100 |
| 2024-11-07 | 21.38 | $21.94 | 4100 |
| 2024-11-06 | 21.19 | $21.68 | 4444 |
| 2024-11-05 | 21.05 | $21.15 | 1507 |
| 2024-11-04 | 21.05 | $21.15 | 2240 |
| 2024-11-01 | 21.05 | $21.02 | 3900 |
| 2024-10-31 | 21.09 | $20.79 | 36300 |
| 2024-10-30 | 21.22 | $21.16 | 210 |
| 2024-10-29 | 21.25 | $21.15 | 3000 |
| 2024-10-28 | 21.30 | $21.15 | 1300 |
| 2024-10-25 | 21.35 | $21.06 | 1000 |
| 2024-10-24 | 21.45 | $21.08 | 2100 |
| 2024-10-23 | 21.56 | $21.15 | 1445 |
| 2024-10-22 | 21.67 | $21.50 | 2500 |
| 2024-10-21 | 21.69 | $21.28 | 4648 |
| 2024-10-18 | 21.78 | $21.90 | 1300 |
| 2024-10-17 | 21.69 | $21.75 | 4115 |
| 2024-10-16 | 21.63 | $22.05 | 4500 |
| 2024-10-15 | 21.45 | $21.50 | 5100 |
| 2024-10-14 | 21.40 | $21.19 | 2500 |
| 2024-10-11 | 21.44 | $21.43 | 1000 |
| 2024-10-10 | 21.41 | $21.30 | 1224 |
| 2024-10-09 | 21.41 | $21.35 | 2042 |
| 2024-10-08 | 21.39 | $21.35 | 4100 |
| 2024-10-07 | 21.36 | $21.25 | 4704 |
| 2024-10-04 | 21.36 | $21.40 | 2418 |
| 2024-10-03 | 21.30 | $21.35 | 1930 |
| 2024-10-02 | 21.25 | $21.12 | 1120 |
| 2024-10-01 | 21.25 | $21.16 | 2600 |
| 2024-09-30 | 21.24 | $20.95 | 11123 |
| 2024-09-27 | 21.28 | $21.15 | 2313 |
| 2024-09-26 | 21.27 | $21.10 | 8525 |
| 2024-09-25 | 21.27 | $21.41 | 8200 |
| 2024-09-24 | 21.17 | $21.55 | 10123 |
| 2024-09-23 | 21.00 | $20.93 | 5001 |
| 2024-09-20 | 20.98 | $20.98 | 2610 |
| 2024-09-19 | 20.94 | $20.99 | 23200 |
| 2024-09-18 | 20.88 | $21.00 | 6100 |
| 2024-09-17 | 20.80 | $20.84 | 4226 |
| 2024-09-16 | 20.76 | $20.88 | 3936 |
| 2024-09-13 | 20.69 | $20.79 | 1100 |
| 2024-09-12 | 20.64 | $20.83 | 3843 |
| 2024-09-11 | 20.56 | $20.69 | 1729 |
| 2024-09-10 | 20.50 | $20.62 | 1800 |
| 2024-09-09 | 20.46 | $20.56 | 3406 |
| 2024-09-06 | 20.42 | $20.48 | 5000 |
| 2024-09-05 | 20.40 | $20.48 | 5200 |
| 2024-09-04 | 20.38 | $20.58 | 2825 |
| 2024-09-03 | 20.32 | $20.47 | 1941 |
| 2024-08-30 | 20.28 | $20.40 | 10722 |
| 2024-08-29 | 20.26 | $20.32 | 2000 |
| 2024-08-28 | 20.26 | $20.35 | 3000 |
| 2024-08-27 | 20.25 | $20.30 | 1600 |
| 2024-08-26 | 20.26 | $20.30 | 5719 |
| 2024-08-23 | 20.27 | $20.34 | 3208 |
| 2024-08-22 | 20.27 | $20.20 | 8800 |
| 2024-08-21 | 20.31 | $20.23 | 15900 |
| 2024-08-20 | 20.36 | $20.35 | 800 |
| 2024-08-19 | 20.38 | $20.30 | 5500 |
| 2024-08-16 | 20.43 | $20.25 | 3100 |
| 2024-08-15 | 20.50 | $20.23 | 18400 |
| 2024-08-14 | 20.59 | $20.99 | 10524 |
| 2024-08-13 | 20.46 | $20.58 | 2205 |
| 2024-08-12 | 20.43 | $20.30 | 5209 |
| 2024-08-09 | 20.49 | $20.45 | 7900 |
| 2024-08-08 | 20.51 | $20.43 | 4714 |
| 2024-08-07 | 20.54 | $20.31 | 2500 |
| 2024-08-06 | 20.62 | $20.58 | 2600 |
| 2024-08-05 | 20.62 | $20.52 | 2400 |
| 2024-08-02 | 20.65 | $20.62 | 8400 |
| 2024-08-01 | 20.65 | $20.67 | 6107 |
| 2024-07-31 | 20.63 | $20.51 | 13300 |
| 2024-07-30 | 20.66 | $20.59 | 924 |
| 2024-07-29 | 20.66 | $20.45 | 10500 |
| 2024-07-26 | 20.72 | $20.67 | 233 |
| 2024-07-25 | 20.71 | $20.57 | 5400 |
| 2024-07-24 | 20.72 | $20.50 | 3640 |
| 2024-07-23 | 20.77 | $20.74 | 2103 |
| 2024-07-22 | 20.74 | $20.75 | 5240 |
| 2024-07-19 | 20.70 | $20.65 | 1730 |
| 2024-07-18 | 20.68 | $20.68 | 800 |
| 2024-07-17 | 20.64 | $20.75 | 2900 |
| 2024-07-16 | 20.58 | $20.74 | 2044 |
| 2024-07-15 | 20.49 | $20.40 | 3802 |
| 2024-07-12 | 20.50 | $20.74 | 1132 |
| 2024-07-11 | 20.40 | $20.67 | 3800 |
| 2024-07-10 | 20.29 | $20.36 | 640 |
| 2024-07-09 | 20.26 | $20.28 | 1304 |
| 2024-07-08 | 20.25 | $20.30 | 800 |
| 2024-07-05 | 20.23 | $20.25 | 1741 |
| 2024-07-03 | 20.22 | $20.36 | 3000 |
| 2024-07-02 | 20.18 | $20.20 | 4300 |
| 2024-07-01 | 20.17 | $20.30 | 2300 |
| 2024-06-28 | 20.13 | $20.16 | 4900 |
| 2024-06-27 | 20.13 | $20.10 | 500 |
| 2024-06-26 | 20.15 | $20.30 | 600 |
| 2024-06-25 | 20.10 | $20.23 | 7019 |
| 2024-06-24 | 20.07 | $20.20 | 300 |
| 2024-06-21 | 20.05 | $20.20 | 443 |
| 2024-06-20 | 20.02 | $19.91 | 1100 |
| 2024-06-18 | 20.07 | $20.00 | 1231 |
| 2024-06-17 | 20.11 | $19.97 | 429 |
| 2024-06-14 | 20.17 | $20.10 | 2800 |
| 2024-06-13 | 20.20 | $20.20 | 1716 |
| 2024-06-12 | 20.21 | $20.26 | 2413 |
| 2024-06-11 | 20.19 | $19.94 | 1714 |
| 2024-06-10 | 20.28 | $20.12 | 2800 |
| 2024-06-07 | 20.32 | $20.35 | 200 |
| 2024-06-06 | 20.31 | $20.40 | 1031 |
| 2024-06-05 | 20.27 | $20.31 | 732 |
| 2024-06-04 | 20.25 | $20.38 | 3141 |
| 2024-06-03 | 20.21 | $20.43 | 4600 |
| 2024-05-31 | 20.13 | $20.25 | 10000 |
| 2024-05-30 | 20.10 | $20.11 | 900 |
| 2024-05-29 | 20.11 | $19.95 | 7231 |
| 2024-05-28 | 20.17 | $20.07 | 6000 |
| 2024-05-24 | 20.21 | $19.82 | 2800 |
| 2024-05-23 | 20.33 | $20.10 | 4800 |
| 2024-05-22 | 20.38 | $20.34 | 1517 |
| 2024-05-21 | 20.37 | $20.36 | 1300 |
| 2024-05-20 | 20.35 | $20.36 | 1200 |
| 2024-05-17 | 20.33 | $20.45 | 4200 |
| 2024-05-16 | 20.26 | $20.26 | 2226 |
| 2024-05-15 | 20.25 | $20.00 | 2900 |
| 2024-05-14 | 20.30 | $20.00 | 5032 |
| 2024-05-13 | 20.37 | $20.14 | 4524 |
| 2024-05-10 | 20.41 | $20.30 | 3107 |
| 2024-05-09 | 20.40 | $20.51 | 1006 |
| 2024-05-08 | 20.31 | $20.31 | 2500 |
| 2024-05-07 | 20.27 | $20.50 | 13160 |
| 2024-05-06 | 20.16 | $20.50 | 3313 |
| 2024-05-03 | 20.02 | $20.43 | 1512 |
| 2024-05-02 | 19.87 | $19.81 | 700 |
| 2024-05-01 | 19.88 | $19.87 | 6200 |
| 2024-04-30 | 19.88 | $19.99 | 5600 |
| 2024-04-29 | 19.83 | $19.76 | 600 |
| 2024-04-26 | 19.85 | $19.76 | 626 |
| 2024-04-25 | 19.87 | $19.75 | 7928 |
| 2024-04-24 | 19.89 | $20.16 | 3732 |
| 2024-04-23 | 19.79 | $19.80 | 400 |
| 2024-04-22 | 19.78 | $19.80 | 5700 |
| 2024-04-19 | 19.77 | $19.85 | 1602 |
| 2024-04-18 | 19.74 | $19.68 | 5146 |
| 2024-04-17 | 19.75 | $19.79 | 1000 |
| 2024-04-16 | 19.73 | $19.79 | 5800 |
| 2024-04-15 | 19.71 | $19.61 | 13313 |
| 2024-04-12 | 19.74 | $19.60 | 5048 |
| 2024-04-11 | 19.77 | $19.56 | 10521 |
| 2024-04-10 | 19.83 | $19.25 | 14716 |
| 2024-04-09 | 19.99 | $19.83 | 9000 |
| 2024-04-08 | 20.00 | $20.14 | 2400 |
| 2024-04-05 | 19.91 | $19.75 | 2300 |
| 2024-04-04 | 19.93 | $19.52 | 9214 |
| 2024-04-03 | 20.01 | $20.25 | 3800 |
| 2024-04-02 | 19.88 | $20.05 | 13047 |
| 2024-04-01 | 19.78 | $19.93 | 2720 |
| 2024-03-28 | 19.70 | $20.00 | 4406 |
| 2024-03-27 | 19.57 | $19.41 | 300 |
| 2024-03-26 | 19.60 | $19.41 | 1500 |
| 2024-03-25 | 19.63 | $19.75 | 3601 |
| 2024-03-22 | 19.56 | $19.65 | 1900 |
| 2024-03-21 | 19.51 | $19.57 | 5700 |
| 2024-03-20 | 19.47 | $19.97 | 5100 |
| 2024-03-19 | 19.28 | $19.37 | 8300 |
| 2024-03-18 | 19.25 | $19.09 | 3042 |
| 2024-03-15 | 19.30 | $19.17 | 10328 |
| 2024-03-14 | 19.34 | $19.43 | 2800 |
| 2024-03-13 | 19.30 | $19.72 | 1413 |
| 2024-03-12 | 19.15 | $19.55 | 3242 |
| 2024-03-11 | 19.04 | $19.37 | 2000 |
| 2024-03-08 | 18.95 | $19.17 | 12706 |
| 2024-03-07 | 18.91 | $19.09 | 3200 |
| 2024-03-06 | 18.89 | $19.02 | 12133 |
| 2024-03-05 | 18.89 | $18.86 | 12500 |
| 2024-03-04 | 18.94 | $18.81 | 17818 |
| 2024-03-01 | 19.02 | $18.80 | 20809 |
| 2024-02-29 | 19.12 | $19.10 | 27017 |
| 2024-02-28 | 19.16 | $19.01 | 43700 |
| 2024-02-27 | 19.23 | $19.01 | 5300 |
| 2024-02-26 | 19.31 | $19.50 | 2800 |
| 2024-02-23 | 19.26 | $19.57 | 4600 |
| 2024-02-22 | 19.18 | $19.16 | 1000 |
| 2024-02-21 | 19.20 | $19.01 | 3514 |
| 2024-02-20 | 19.29 | $19.10 | 2445 |
| 2024-02-16 | 19.36 | $19.40 | 1202 |
| 2024-02-15 | 19.35 | $19.24 | 4400 |
| 2024-02-14 | 19.39 | $19.90 | 14501 |
| 2024-02-13 | 19.23 | $19.10 | 5600 |
| 2024-02-12 | 19.29 | $19.39 | 3400 |
| 2024-02-09 | 19.27 | $19.17 | 27900 |
| 2024-02-08 | 19.31 | $19.10 | 7600 |
| 2024-02-07 | 19.39 | $19.40 | 6003 |
| 2024-02-06 | 19.39 | $19.37 | 4748 |
| 2024-02-05 | 19.39 | $19.29 | 3500 |
| 2024-02-02 | 19.42 | $19.13 | 12700 |
| 2024-02-01 | 19.51 | $19.04 | 62200 |
| 2024-01-31 | 19.63 | $18.82 | 71727 |
| 2024-01-30 | 19.86 | $19.71 | 5600 |
| 2024-01-29 | 19.84 | $19.85 | 4439 |
| 2024-01-26 | 19.77 | $19.74 | 3400 |
| 2024-01-25 | 19.72 | $19.82 | 9125 |
| 2024-01-24 | 19.62 | $19.93 | 18919 |
| 2024-01-23 | 19.47 | $19.90 | 10600 |
| 2024-01-22 | 19.28 | $19.44 | 5900 |
| 2024-01-19 | 19.20 | $19.25 | 900 |
| 2024-01-18 | 19.15 | $19.04 | 2916 |
| 2024-01-17 | 19.16 | $19.15 | 6946 |
| 2024-01-16 | 19.14 | $19.25 | 26009 |
| 2024-01-12 | 19.07 | $19.20 | 246 |
| 2024-01-11 | 19.00 | $19.29 | 8800 |
| 2024-01-10 | 18.88 | $19.00 | 19517 |
| 2024-01-09 | 18.83 | $18.89 | 7400 |
| 2024-01-08 | 18.80 | $18.80 | 6300 |
| 2024-01-05 | 18.80 | $18.90 | 2742 |
| 2024-01-04 | 18.75 | $19.10 | 235 |
| 2024-01-03 | 18.63 | $18.81 | 1831 |
| 2024-01-02 | 18.58 | $18.56 | 12649 |
| 2023-12-29 | 18.59 | $18.50 | 12500 |
| 2023-12-28 | 18.62 | $18.49 | 1700 |
| 2023-12-27 | 18.66 | $18.72 | 2406 |
| 2023-12-26 | 18.64 | $18.49 | 3606 |
| 2023-12-22 | 18.68 | $18.33 | 10319 |
| 2023-12-21 | 18.78 | $18.00 | 26612 |
| 2023-12-20 | 19.00 | $18.50 | 6649 |
| 2023-12-19 | 19.11 | $18.75 | 10943 |
| 2023-12-18 | 19.16 | $18.93 | 6347 |
| 2023-12-15 | 19.15 | $18.70 | 18340 |
| 2023-12-14 | 19.21 | $19.31 | 5744 |
| 2023-12-13 | 19.07 | $18.75 | 8512 |
| 2023-12-12 | 19.08 | $18.77 | 2030 |
| 2023-12-11 | 19.08 | $18.49 | 13400 |
| 2023-12-08 | 19.15 | $19.34 | 4200 |
| 2023-12-07 | 18.97 | $19.41 | 6200 |
| 2023-12-06 | 18.71 | $19.00 | 5626 |
| 2023-12-05 | 18.51 | $18.76 | 6300 |
| 2023-12-04 | 18.34 | $18.65 | 4602 |
| 2023-12-01 | 18.17 | $18.70 | 10749 |
| 2023-11-30 | 17.94 | $18.34 | 34900 |
| 2023-11-29 | 17.76 | $17.50 | 11200 |
| 2023-11-28 | 17.81 | $17.76 | 2500 |
| 2023-11-27 | 17.78 | $17.70 | 3400 |
| 2023-11-24 | 17.77 | $17.52 | 304 |
| 2023-11-22 | 17.80 | $17.75 | 1903 |
| 2023-11-21 | 17.77 | $17.41 | 2930 |
| 2023-11-20 | 17.83 | $17.44 | 5300 |
| 2023-11-17 | 17.89 | $17.76 | 10100 |
| 2023-11-16 | 17.86 | $17.35 | 4432 |
| 2023-11-15 | 17.94 | $17.55 | 7341 |
| 2023-11-14 | 17.97 | $17.98 | 8200 |
| 2023-11-13 | 17.87 | $17.79 | 946 |
| 2023-11-10 | 17.80 | $17.67 | 500 |
| 2023-11-09 | 17.74 | $17.84 | 932 |
| 2023-11-08 | 17.61 | $17.73 | 1040 |
| 2023-11-07 | 17.48 | $17.87 | 250 |
| 2023-11-06 | 17.28 | $17.87 | 9000 |
| 2023-11-03 | 17.02 | $18.03 | 7101 |
| 2023-11-02 | 16.66 | $17.72 | 3436 |
| 2023-11-01 | 16.32 | $16.50 | 4200 |
| 2023-10-31 | 16.29 | $16.49 | 4500 |
| 2023-10-30 | 16.26 | $15.97 | 9700 |
| 2023-10-27 | 16.39 | $16.21 | 5900 |
| 2023-10-26 | 16.47 | $16.83 | 3227 |
| 2023-10-25 | 16.38 | $16.54 | 3503 |
| 2023-10-24 | 16.37 | $16.29 | 7616 |
| 2023-10-23 | 16.43 | $16.39 | 6416 |
| 2023-10-20 | 16.48 | $16.56 | 1534 |
| 2023-10-19 | 16.49 | $16.55 | 2628 |
| 2023-10-18 | 16.50 | $16.70 | 6600 |
| 2023-10-17 | 16.47 | $16.70 | 3200 |
| 2023-10-16 | 16.44 | $16.92 | 1700 |
| 2023-10-13 | 16.34 | $16.51 | 2500 |
| 2023-10-12 | 16.35 | $16.55 | 7117 |
| 2023-10-11 | 16.36 | $16.80 | 3935 |
| 2023-10-10 | 16.29 | $16.85 | 8848 |
| 2023-10-09 | 16.20 | $16.11 | 3000 |
| 2023-10-06 | 16.33 | $16.24 | 4133 |
| 2023-10-05 | 16.45 | $16.31 | 4442 |
| 2023-10-04 | 16.58 | $16.35 | 4301 |
| 2023-10-03 | 16.74 | $16.31 | 13525 |
| 2023-10-02 | 16.94 | $16.38 | 17844 |
| 2023-09-29 | 17.17 | $17.02 | 35043 |
| 2023-09-28 | 17.24 | $17.30 | 8200 |
| 2023-09-27 | 17.25 | $17.33 | 3421 |
| 2023-09-26 | 17.25 | $17.06 | 4513 |
| 2023-09-25 | 17.33 | $17.16 | 1534 |
| 2023-09-22 | 17.41 | $17.15 | 2018 |
| 2023-09-21 | 17.50 | $17.39 | 3624 |
| 2023-09-20 | 17.53 | $17.36 | 5603 |
| 2023-09-19 | 17.58 | $17.87 | 6700 |
| 2023-09-18 | 17.48 | $17.42 | 1400 |
| 2023-09-15 | 17.50 | $17.30 | 5100 |
| 2023-09-14 | 17.56 | $17.49 | 635 |
| 2023-09-13 | 17.57 | $17.35 | 1200 |
| 2023-09-12 | 17.62 | $17.40 | 1200 |
| 2023-09-11 | 17.67 | $17.40 | 10508 |
| 2023-09-08 | 17.72 | $17.50 | 225 |
| 2023-09-07 | 17.75 | $17.50 | 1148 |
| 2023-09-06 | 17.79 | $17.52 | 2137 |
| 2023-09-05 | 17.82 | $17.90 | 212 |
| 2023-09-01 | 17.73 | $17.90 | 25510 |
| 2023-08-31 | 17.62 | $18.35 | 108313 |
| 2023-08-30 | 17.33 | $17.49 | 2011 |
| 2023-08-29 | 17.26 | $17.25 | 7900 |
| 2023-08-28 | 17.24 | $17.23 | 2900 |
| 2023-08-25 | 17.22 | $17.24 | 847 |
| 2023-08-24 | 17.19 | $17.14 | 12003 |
| 2023-08-23 | 17.19 | $17.15 | 500 |
| 2023-08-22 | 17.18 | $17.09 | 2624 |
| 2023-08-21 | 17.18 | $17.18 | 2443 |
| 2023-08-18 | 17.15 | $17.04 | 2335 |
| 2023-08-17 | 17.16 | $16.90 | 9319 |
| 2023-08-16 | 17.21 | $16.91 | 5141 |
| 2023-08-15 | 17.27 | $16.96 | 1200 |
| 2023-08-14 | 17.31 | $16.95 | 716 |
| 2023-08-11 | 17.37 | $17.40 | 5300 |
| 2023-08-10 | 17.29 | $17.25 | 8200 |
| 2023-08-09 | 17.24 | $17.25 | 1500 |
| 2023-08-08 | 17.16 | $17.10 | 7300 |
| 2023-08-07 | 17.12 | $17.15 | 3101 |
| 2023-08-04 | 17.05 | $17.25 | 2007 |
| 2023-08-03 | 16.92 | $16.85 | 2846 |
| 2023-08-02 | 16.89 | $16.80 | 3000 |
| 2023-08-01 | 16.86 | $17.00 | 5701 |
| 2023-07-31 | 16.76 | $17.00 | 5400 |
| 2023-07-28 | 16.63 | $17.15 | 6146 |
| 2023-07-27 | 16.42 | $17.44 | 31800 |
| 2023-07-26 | 16.08 | $16.22 | 24002 |
| 2023-07-25 | 16.05 | $16.05 | 9000 |
| 2023-07-24 | 16.06 | $16.00 | 9800 |
| 2023-07-21 | 16.10 | $16.20 | 1000 |
| 2023-07-20 | 16.08 | $16.10 | 8021 |
| 2023-07-19 | 16.09 | $16.20 | 10349 |
| 2023-07-18 | 16.07 | $16.20 | 3942 |
| 2023-07-17 | 16.04 | $15.90 | 8000 |
| 2023-07-14 | 16.11 | $16.05 | 22400 |
| 2023-07-13 | 16.14 | $16.15 | 26810 |
| 2023-07-12 | 16.15 | $16.17 | 5805 |
| 2023-07-11 | 16.15 | $15.96 | 7418 |
| 2023-07-10 | 16.22 | $15.88 | 12600 |
| 2023-07-07 | 16.34 | $15.95 | 24700 |
| 2023-07-06 | 16.45 | $15.93 | 11400 |
| 2023-07-05 | 16.59 | $16.33 | 14808 |
| 2023-07-03 | 16.63 | $16.50 | 10200 |
| 2023-06-30 | 16.63 | $17.24 | 39100 |
| 2023-06-29 | 16.38 | $16.03 | 27900 |
| 2023-06-28 | 16.47 | $16.30 | 6000 |
| 2023-06-27 | 16.48 | $16.00 | 13419 |
| 2023-06-26 | 16.59 | $16.10 | 5841 |
| 2023-06-23 | 16.68 | $16.22 | 2900 |
| 2023-06-22 | 16.75 | $16.10 | 8800 |
| 2023-06-21 | 16.87 | $16.65 | 11500 |
| 2023-06-20 | 16.83 | $16.55 | 10700 |
| 2023-06-16 | 16.80 | $16.50 | 2900 |
| 2023-06-15 | 16.78 | $16.56 | 6300 |
| 2023-06-14 | 16.73 | $16.50 | 2322 |
| 2023-06-13 | 16.68 | $16.68 | 12706 |
| 2023-06-12 | 16.55 | $16.32 | 3942 |
| 2023-06-09 | 16.51 | $16.55 | 1002 |
| 2023-06-08 | 16.36 | $16.75 | 7200 |
| 2023-06-07 | 16.12 | $16.84 | 7600 |
| 2023-06-06 | 15.80 | $16.15 | 6300 |
| 2023-06-05 | 15.61 | $16.06 | 10500 |
| 2023-06-02 | 15.41 | $16.00 | 6100 |
| 2023-06-01 | 15.19 | $15.00 | 2615 |
| 2023-05-31 | 15.23 | $14.76 | 7800 |
| 2023-05-30 | 15.35 | $15.19 | 4029 |
| 2023-05-26 | 15.37 | $15.29 | 7132 |
| 2023-05-25 | 15.36 | $15.42 | 3600 |
| 2023-05-24 | 15.31 | $15.50 | 7603 |
| 2023-05-23 | 15.22 | $15.75 | 27642 |
| 2023-05-22 | 15.03 | $15.70 | 8918 |
| 2023-05-19 | 14.82 | $15.10 | 1500 |
| 2023-05-18 | 14.75 | $15.01 | 4900 |
| 2023-05-17 | 14.71 | $15.45 | 5736 |
| 2023-05-16 | 14.52 | $14.29 | 5700 |
| 2023-05-15 | 14.66 | $14.50 | 1600 |
| 2023-05-12 | 14.77 | $14.17 | 18900 |
| 2023-05-11 | 15.02 | $14.80 | 4400 |
| 2023-05-10 | 15.13 | $15.00 | 2929 |
| 2023-05-09 | 15.20 | $15.00 | 5027 |
| 2023-05-08 | 15.30 | $15.03 | 4000 |
| 2023-05-05 | 15.41 | $15.10 | 8300 |
| 2023-05-04 | 15.52 | $14.47 | 39400 |
| 2023-05-03 | 15.86 | $15.54 | 17040 |
| 2023-05-02 | 15.94 | $15.56 | 52400 |
| 2023-05-01 | 16.03 | $15.80 | 16721 |
| 2023-04-28 | 16.07 | $16.25 | 31818 |
| 2023-04-27 | 15.97 | $16.07 | 16319 |
| 2023-04-26 | 15.91 | $15.80 | 4400 |
| 2023-04-25 | 15.92 | $15.90 | 18315 |
| 2023-04-24 | 15.90 | $16.02 | 600 |
| 2023-04-21 | 15.85 | $15.81 | 2033 |
| 2023-04-20 | 15.85 | $15.77 | 10439 |
| 2023-04-19 | 15.87 | $16.18 | 11835 |
| 2023-04-18 | 15.77 | $16.00 | 12100 |
| 2023-04-17 | 15.71 | $16.13 | 3015 |
| 2023-04-14 | 15.61 | $15.75 | 5700 |
| 2023-04-13 | 15.60 | $16.04 | 2400 |
| 2023-04-12 | 15.51 | $15.75 | 8800 |
| 2023-04-11 | 15.51 | $16.05 | 6426 |
| 2023-04-10 | 15.41 | $16.06 | 5710 |
| 2023-04-06 | 15.31 | $16.02 | 13725 |
| 2023-04-05 | 15.20 | $16.23 | 14933 |
| 2023-04-04 | 15.03 | $16.16 | 19200 |
| 2023-04-03 | 14.85 | $16.51 | 7400 |
| 2023-03-31 | 14.55 | $16.04 | 31100 |
| 2023-03-30 | 14.35 | $15.55 | 61300 |
| 2023-03-29 | 14.28 | $15.65 | 112422 |
| 2023-03-28 | 14.20 | $15.33 | 73247 |
| 2023-03-27 | 14.24 | $15.48 | 44700 |
| 2023-03-24 | 14.26 | $15.26 | 52524 |
| 2023-03-23 | 14.40 | $15.09 | 56611 |
| 2023-03-22 | 14.65 | $15.22 | 24938 |
| 2023-03-21 | 14.96 | $15.47 | 42238 |
| 2023-03-20 | 15.28 | $14.93 | 68200 |
| 2023-03-17 | 15.88 | $14.78 | 24900 |
| 2023-03-16 | 16.69 | $15.73 | 56100 |
| 2023-03-15 | 17.41 | $15.32 | 69313 |
| 2023-03-14 | 18.44 | $16.16 | 31315 |
| 2023-03-13 | 19.44 | $15.20 | 115929 |
| 2023-03-10 | 20.99 | $20.60 | 700 |
| 2023-03-09 | 21.16 | $20.65 | 8645 |
| 2023-03-08 | 21.36 | $21.74 | 530 |
| 2023-03-07 | 21.26 | $21.19 | 1100 |
| 2023-03-06 | 21.31 | $21.61 | 515 |
| 2023-03-03 | 21.24 | $21.34 | 1300 |
| 2023-03-02 | 21.25 | $20.95 | 400 |
| 2023-03-01 | 21.38 | $21.50 | 632 |
| 2023-02-28 | 21.37 | $21.56 | 19135 |
| 2023-02-27 | 21.34 | $21.42 | 2900 |
| 2023-02-24 | 21.35 | $21.43 | 610 |
| 2023-02-23 | 21.36 | $21.18 | 6300 |
| 2023-02-22 | 21.45 | $20.90 | 2504 |
| 2023-02-21 | 21.66 | $21.42 | 2900 |
| 2023-02-17 | 21.74 | $21.60 | 1900 |
| 2023-02-16 | 21.78 | $21.58 | 336 |
| 2023-02-15 | 21.84 | $21.78 | 3000 |
| 2023-02-14 | 21.84 | $22.09 | 1000 |
| 2023-02-13 | 21.75 | $21.55 | 4700 |
| 2023-02-10 | 21.80 | $21.75 | 3100 |
| 2023-02-09 | 21.81 | $22.09 | 3607 |
| 2023-02-08 | 21.70 | $21.75 | 5749 |
| 2023-02-07 | 21.67 | $21.17 | 2400 |
| 2023-02-06 | 21.83 | $21.57 | 300 |
| 2023-02-03 | 21.88 | $21.83 | 6200 |
| 2023-02-02 | 21.87 | $21.57 | 4705 |
| 2023-02-01 | 21.93 | $21.30 | 12026 |
| 2023-01-31 | 22.08 | $21.60 | 25800 |
| 2023-01-30 | 22.16 | $22.00 | 2500 |
| 2023-01-27 | 22.14 | $22.00 | 3100 |
| 2023-01-26 | 22.10 | $21.86 | 300 |
| 2023-01-25 | 22.09 | $21.89 | 1229 |
| 2023-01-24 | 22.06 | $22.07 | 600 |
| 2023-01-23 | 21.96 | $22.70 | 400 |
| 2023-01-20 | 21.64 | $21.68 | 4503 |
| 2023-01-19 | 21.56 | $21.88 | 500 |
| 2023-01-18 | 21.40 | $21.85 | 12602 |
| 2023-01-17 | 21.21 | $21.70 | 2116 |
| 2023-01-13 | 21.03 | $21.40 | 2727 |
| 2023-01-12 | 20.89 | $20.95 | 3500 |
| 2023-01-11 | 20.87 | $20.91 | 825 |
| 2023-01-10 | 20.86 | $21.14 | 6700 |
| 2023-01-09 | 20.78 | $21.15 | 2829 |
| 2023-01-06 | 20.67 | $21.10 | 11732 |
| 2023-01-05 | 20.55 | $20.70 | 900 |
| 2023-01-04 | 20.54 | $21.06 | 1000 |
| 2023-01-03 | 20.42 | $20.60 | 3100 |
| 2022-12-30 | 20.41 | $20.39 | 1804 |
| 2022-12-29 | 20.48 | $20.40 | 5100 |
| 2022-12-28 | 20.56 | $20.24 | 9339 |
| 2022-12-27 | 20.71 | $20.45 | 5500 |
| 2022-12-23 | 20.83 | $20.59 | 7330 |
| 2022-12-22 | 20.94 | $20.64 | 4747 |
| 2022-12-21 | 21.05 | $21.51 | 3248 |
| 2022-12-20 | 20.91 | $20.43 | 5017 |
| 2022-12-19 | 21.08 | $20.61 | 1526 |
| 2022-12-16 | 21.23 | $21.00 | 8600 |
| 2022-12-15 | 21.29 | $21.00 | 8432 |
| 2022-12-14 | 21.36 | $22.11 | 4300 |
| 2022-12-13 | 21.09 | $20.70 | 1229 |
| 2022-12-12 | 21.21 | $20.57 | 4002 |
| 2022-12-09 | 21.39 | $20.95 | 600 |
| 2022-12-08 | 21.49 | $21.22 | 206 |
| 2022-12-07 | 21.53 | $21.22 | 5217 |
| 2022-12-06 | 21.56 | $20.81 | 9600 |
| 2022-12-05 | 21.72 | $21.78 | 3837 |
| 2022-12-02 | 21.61 | $21.20 | 1313 |
| 2022-12-01 | 21.65 | $22.12 | 2935 |
| 2022-11-30 | 21.40 | $21.63 | 7742 |
| 2022-11-29 | 21.24 | $20.70 | 6500 |
| 2022-11-28 | 21.34 | $21.13 | 2100 |
| 2022-11-25 | 21.31 | $21.10 | 838 |
| 2022-11-23 | 21.29 | $21.72 | 2000 |
| 2022-11-22 | 21.06 | $20.85 | 1200 |
| 2022-11-21 | 21.04 | $20.78 | 1500 |
| 2022-11-18 | 21.04 | $20.98 | 200 |
| 2022-11-17 | 20.98 | $20.98 | 250 |
| 2022-11-16 | 20.89 | $20.98 | 4400 |
| 2022-11-15 | 20.77 | $20.65 | 1000 |
| 2022-11-14 | 20.74 | $20.61 | 514 |
| 2022-11-11 | 20.70 | $21.25 | 1349 |
| 2022-11-10 | 20.45 | $21.60 | 4315 |
| 2022-11-09 | 20.03 | $20.00 | 4100 |
| 2022-11-08 | 20.02 | $19.89 | 1524 |
| 2022-11-07 | 20.05 | $20.26 | 1400 |
| 2022-11-04 | 19.96 | $19.92 | 5600 |
| 2022-11-03 | 19.97 | $20.00 | 3202 |
| 2022-11-02 | 19.95 | $20.05 | 1700 |
| 2022-11-01 | 19.91 | $19.86 | 1700 |
| 2022-10-31 | 19.93 | $20.57 | 3000 |
| 2022-10-28 | 19.73 | $19.80 | 2000 |
| 2022-10-27 | 19.72 | $19.80 | 1300 |
| 2022-10-26 | 19.73 | $19.70 | 4115 |
| 2022-10-25 | 19.76 | $19.75 | 1116 |
| 2022-10-24 | 19.80 | $19.65 | 900 |
| 2022-10-21 | 19.87 | $19.65 | 11728 |
| 2022-10-20 | 19.97 | $19.70 | 11603 |
| 2022-10-19 | 20.07 | $20.64 | 1445 |
| 2022-10-18 | 19.90 | $19.92 | 11700 |
| 2022-10-17 | 19.92 | $20.04 | 1522 |
| 2022-10-14 | 19.92 | $19.90 | 1900 |
| 2022-10-13 | 19.96 | $19.90 | 3400 |
| 2022-10-12 | 20.01 | $20.10 | 200 |
| 2022-10-11 | 20.02 | $20.02 | 500 |
| 2022-10-10 | 20.06 | $20.71 | 300 |
| 2022-10-07 | 19.90 | $20.05 | 700 |
| 2022-10-06 | 19.91 | $20.05 | 1033 |
| 2022-10-05 | 19.93 | $20.32 | 300 |
| 2022-10-04 | 19.88 | $20.60 | 163200 |
| 2022-10-03 | 19.74 | $20.00 | 300 |
| 2022-09-30 | 19.76 | $19.85 | 4034 |
| 2022-09-29 | 19.84 | $19.76 | 8000 |
| 2022-09-28 | 19.99 | $20.04 | 5000 |
| 2022-09-27 | 20.08 | $20.00 | 2100 |
| 2022-09-26 | 20.21 | $20.10 | 4100 |
| 2022-09-23 | 20.35 | $20.14 | 2000 |
| 2022-09-22 | 20.52 | $20.20 | 6500 |
| 2022-09-21 | 20.71 | $20.68 | 1246 |
| 2022-09-20 | 20.79 | $20.70 | 1420 |
| 2022-09-19 | 20.89 | $20.79 | 1949 |
| 2022-09-16 | 21.00 | $21.10 | 418 |
| 2022-09-15 | 21.03 | $20.90 | 2011 |
| 2022-09-14 | 21.14 | $21.19 | 3200 |
| 2022-09-13 | 21.19 | $21.25 | 6629 |
| 2022-09-12 | 21.23 | $21.40 | 2700 |
| 2022-09-09 | 21.24 | $21.20 | 700 |
| 2022-09-08 | 21.32 | $21.30 | 2700 |
| 2022-09-07 | 21.40 | $21.69 | 3444 |
| 2022-09-06 | 21.37 | $21.50 | 1400 |
| 2022-09-02 | 21.40 | $22.00 | 326 |
| 2022-09-01 | 21.28 | $21.20 | 740 |
| 2022-08-31 | 21.40 | $21.68 | 1031 |
| 2022-08-30 | 21.40 | $21.75 | 3700 |
| 2022-08-29 | 21.39 | $21.85 | 2511 |
| 2022-08-26 | 21.34 | $21.48 | 520 |
| 2022-08-25 | 21.42 | $21.68 | 1300 |
| 2022-08-24 | 21.45 | $21.40 | 2500 |
| 2022-08-23 | 21.58 | $21.56 | 3911 |
| 2022-08-22 | 21.71 | $21.12 | 3636 |
| 2022-08-19 | 22.00 | $21.80 | 6513 |
| 2022-08-18 | 22.16 | $21.50 | 6000 |
| 2022-08-17 | 22.44 | $22.15 | 8505 |
| 2022-08-16 | 22.58 | $22.56 | 6800 |
| 2022-08-15 | 22.63 | $22.59 | 1113 |
| 2022-08-12 | 22.68 | $22.61 | 3404 |
| 2022-08-11 | 22.74 | $22.68 | 1009 |
| 2022-08-10 | 22.78 | $21.25 | 1800 |
| 2022-08-09 | 23.29 | $22.65 | 3700 |
| 2022-08-08 | 23.47 | $23.30 | 1115 |
| 2022-08-05 | 23.47 | $23.17 | 1549 |
| 2022-08-04 | 23.51 | $23.45 | 7202 |
| 2022-08-03 | 23.47 | $23.73 | 5938 |
| 2022-08-02 | 23.32 | $23.62 | 3900 |
| 2022-08-01 | 23.18 | $23.80 | 15900 |
| 2022-07-29 | 22.94 | $23.99 | 10800 |
| 2022-07-28 | 22.59 | $22.50 | 4034 |
| 2022-07-27 | 22.63 | $22.50 | 5100 |
| 2022-07-26 | 22.68 | $22.50 | 1640 |
| 2022-07-25 | 22.74 | $22.70 | 2208 |
| 2022-07-22 | 22.75 | $22.61 | 3800 |
| 2022-07-21 | 22.79 | $22.56 | 13114 |
| 2022-07-20 | 22.85 | $22.60 | 5100 |
| 2022-07-19 | 22.91 | $22.80 | 10510 |
| 2022-07-18 | 22.92 | $22.56 | 1412 |
| 2022-07-15 | 23.00 | $22.55 | 749 |
| 2022-07-14 | 23.10 | $22.95 | 247 |
| 2022-07-13 | 23.09 | $22.50 | 1800 |
| 2022-07-12 | 23.22 | $22.90 | 275 |
| 2022-07-11 | 23.24 | $22.90 | 287 |
| 2022-07-08 | 23.25 | $22.90 | 293 |
| 2022-07-07 | 23.27 | $22.90 | 4900 |
| 2022-07-06 | 23.28 | $23.18 | 1400 |
| 2022-07-05 | 23.20 | $22.95 | 300 |
| 2022-07-01 | 23.16 | $22.95 | 300 |
| 2022-06-30 | 23.10 | $22.58 | 2025 |
| 2022-06-29 | 23.15 | $22.21 | 6100 |
| 2022-06-28 | 23.31 | $23.16 | 1030 |
| 2022-06-27 | 23.19 | $23.35 | 2100 |
| 2022-06-24 | 22.98 | $22.98 | 500 |
| 2022-06-23 | 22.83 | $22.83 | 900 |
| 2022-06-22 | 22.68 | $22.83 | 2900 |
| 2022-06-21 | 22.50 | $23.07 | 300 |
| 2022-06-17 | 22.19 | $23.07 | 700 |
| 2022-06-16 | 21.81 | $21.77 | 300 |
| 2022-06-15 | 21.76 | $21.77 | 5100 |
| 2022-06-14 | 21.69 | $21.40 | 4935 |
| 2022-06-13 | 21.72 | $21.55 | 8239 |
| 2022-06-10 | 21.70 | $21.98 | 6108 |
| 2022-06-09 | 21.55 | $21.78 | 2300 |
| 2022-06-08 | 21.42 | $21.95 | 8800 |
| 2022-06-07 | 21.21 | $21.38 | 5744 |
| 2022-06-06 | 21.13 | $21.00 | 5048 |
| 2022-06-03 | 21.16 | $21.34 | 10504 |
| 2022-06-02 | 21.09 | $21.00 | 13010 |
| 2022-06-01 | 21.12 | $20.94 | 4700 |
| 2022-05-31 | 21.17 | $22.12 | 28300 |
| 2022-05-27 | 20.86 | $22.50 | 1200 |
| 2022-05-26 | 20.37 | $21.73 | 7846 |
| 2022-05-25 | 20.03 | $21.21 | 5200 |
| 2022-05-24 | 19.78 | $20.50 | 300 |
| 2022-05-23 | 19.73 | $20.50 | 4100 |
| 2022-05-20 | 19.67 | $20.11 | 3700 |
| 2022-05-19 | 19.74 | $20.12 | 3400 |
| 2022-05-18 | 19.85 | $20.16 | 2321 |
| 2022-05-17 | 19.98 | $20.25 | 4234 |
| 2022-05-16 | 20.12 | $20.35 | 5100 |
| 2022-05-13 | 20.29 | $20.39 | 2525 |
| 2022-05-12 | 20.50 | $20.45 | 1500 |
| 2022-05-11 | 20.75 | $19.75 | 12600 |
| 2022-05-10 | 21.29 | $20.11 | 6404 |
| 2022-05-09 | 21.85 | $20.10 | 44219 |
| 2022-05-06 | 22.55 | $21.73 | 8928 |
| 2022-05-05 | 22.90 | $22.65 | 1630 |
| 2022-05-04 | 23.03 | $22.97 | 4316 |
| 2022-05-03 | 23.09 | $22.97 | 500 |
| 2022-05-02 | 23.17 | $23.50 | 7200 |
| 2022-04-29 | 23.10 | $23.61 | 13528 |
| 2022-04-28 | 22.99 | $23.26 | 1837 |
| 2022-04-27 | 22.97 | $23.10 | 1511 |
| 2022-04-26 | 23.00 | $21.20 | 5410 |
| 2022-04-25 | 23.65 | $23.40 | 3700 |
| 2022-04-22 | 23.74 | $23.60 | 1545 |
| 2022-04-21 | 23.79 | $23.90 | 2000 |
| 2022-04-20 | 23.76 | $23.85 | 1600 |
| 2022-04-19 | 23.74 | $23.91 | 300 |
| 2022-04-18 | 23.69 | $23.91 | 1800 |
| 2022-04-14 | 23.64 | $23.67 | 12500 |
| 2022-04-13 | 23.66 | $23.50 | 450 |
| 2022-04-12 | 23.73 | $23.50 | 2600 |
| 2022-04-11 | 23.83 | $23.69 | 4200 |
| 2022-04-08 | 23.88 | $23.75 | 8317 |
| 2022-04-07 | 23.93 | $23.93 | 2440 |
| 2022-04-06 | 23.94 | $23.84 | 3800 |
| 2022-04-05 | 23.97 | $24.00 | 2800 |
| 2022-04-04 | 23.97 | $24.13 | 345 |
| 2022-04-01 | 23.92 | $24.00 | 3900 |
| 2022-03-31 | 23.91 | $24.04 | 1646 |
| 2022-03-30 | 23.89 | $24.15 | 3100 |
| 2022-03-29 | 23.82 | $24.00 | 6300 |
| 2022-03-28 | 23.80 | $23.74 | 7000 |
| 2022-03-25 | 23.85 | $23.83 | 10005 |
| 2022-03-24 | 23.89 | $24.00 | 2500 |
| 2022-03-23 | 23.89 | $23.90 | 3504 |
| 2022-03-22 | 23.92 | $23.85 | 2200 |
| 2022-03-21 | 23.99 | $24.20 | 745 |
| 2022-03-18 | 23.95 | $23.98 | 525 |
| 2022-03-17 | 23.99 | $23.98 | 8300 |
| 2022-03-16 | 24.03 | $24.00 | 34100 |
| 2022-03-15 | 24.08 | $23.75 | 14200 |
| 2022-03-14 | 24.23 | $24.00 | 4709 |
| 2022-03-11 | 24.33 | $24.20 | 12700 |
| 2022-03-10 | 24.40 | $24.35 | 3535 |
| 2022-03-09 | 24.43 | $24.42 | 6400 |
| 2022-03-08 | 24.46 | $24.67 | 1623 |
| 2022-03-07 | 24.41 | $24.32 | 10600 |
| 2022-03-04 | 24.46 | $24.57 | 3425 |
| 2022-03-03 | 24.45 | $24.61 | 2800 |
| 2022-03-02 | 24.43 | $24.55 | 4435 |
| 2022-03-01 | 24.42 | $24.60 | 8400 |
| 2022-02-28 | 24.40 | $24.50 | 9240 |
| 2022-02-25 | 24.42 | $24.58 | 60137 |
| 2022-02-24 | 24.41 | $24.30 | 21438 |
| 2022-02-23 | 24.50 | $24.50 | 15604 |
| 2022-02-22 | 24.55 | $24.80 | 1806 |
| 2022-02-18 | 24.52 | $24.90 | 1121 |
| 2022-02-17 | 24.46 | $24.79 | 2209 |
| 2022-02-16 | 24.42 | $24.90 | 12203 |
| 2022-02-15 | 24.35 | $24.55 | 3644 |
| 2022-02-14 | 24.38 | $24.42 | 4900 |
| 2022-02-11 | 24.47 | $24.59 | 6228 |
| 2022-02-10 | 24.52 | $24.45 | 25700 |
| 2022-02-09 | 24.64 | $24.50 | 6100 |
| 2022-02-08 | 24.78 | $24.61 | 7832 |
| 2022-02-07 | 24.93 | $24.90 | 1220 |
| 2022-02-04 | 25.01 | $24.80 | 26300 |
| 2022-02-03 | 25.16 | $25.00 | 11600 |
| 2022-02-02 | 25.27 | $25.26 | 3305 |
| 2022-02-01 | 25.34 | $25.55 | 2248 |
| 2022-01-31 | 25.33 | $25.23 | 3600 |
| 2022-01-28 | 25.42 | $25.10 | 1600 |
| 2022-01-27 | 25.59 | $25.26 | 5101 |
| 2022-01-26 | 25.74 | $25.70 | 4500 |
| 2022-01-25 | 25.78 | $25.80 | 3036 |
| 2022-01-24 | 25.81 | $25.70 | 8746 |
| 2022-01-21 | 25.88 | $25.80 | 5300 |
| 2022-01-20 | 25.93 | $25.78 | 7900 |
| 2022-01-19 | 26.01 | $26.00 | 1828 |
| 2022-01-18 | 26.03 | $25.90 | 2903 |
| 2022-01-14 | 26.09 | $26.05 | 2900 |
| 2022-01-13 | 26.12 | $26.19 | 5400 |
| 2022-01-12 | 26.11 | $26.19 | 4500 |
| 2022-01-11 | 26.10 | $26.09 | 1740 |
| 2022-01-10 | 26.12 | $26.00 | 5117 |
| 2022-01-07 | 26.17 | $26.00 | 9500 |
| 2022-01-06 | 26.24 | $26.25 | 3006 |
| 2022-01-05 | 26.24 | $26.20 | 3018 |
| 2022-01-04 | 26.27 | $26.34 | 600 |
| 2022-01-03 | 26.25 | $26.34 | 2200 |
| 2021-12-31 | 26.23 | $26.40 | 21200 |
| 2021-12-30 | 26.18 | $26.35 | 1849 |
| 2021-12-29 | 26.15 | $26.08 | 5231 |
| 2021-12-28 | 26.19 | $26.18 | 1800 |
| 2021-12-27 | 26.22 | $26.24 | 2629 |
| 2021-12-23 | 26.23 | $26.30 | 2400 |
| 2021-12-22 | 26.23 | $26.00 | 15342 |
| 2021-12-21 | 26.32 | $26.30 | 3845 |
| 2021-12-20 | 26.34 | $26.19 | 7000 |
| 2021-12-17 | 26.39 | $26.49 | 1015 |
| 2021-12-16 | 26.37 | $26.57 | 447 |
| 2021-12-15 | 26.32 | $26.39 | 614 |
| 2021-12-14 | 26.31 | $26.70 | 600 |
| 2021-12-13 | 26.20 | $26.36 | 500 |
| 2021-12-10 | 26.19 | $25.99 | 3500 |
| 2021-12-09 | 26.28 | $26.37 | 900 |
| 2021-12-08 | 26.28 | $26.40 | 3700 |
| 2021-12-07 | 26.27 | $26.48 | 2027 |
| 2021-12-06 | 26.24 | $26.40 | 1200 |
| 2021-12-03 | 26.23 | $26.29 | 500 |
| 2021-12-02 | 26.25 | $26.29 | 400 |
| 2021-12-01 | 26.28 | $26.29 | 2742 |
| 2021-11-30 | 26.32 | $26.36 | 400 |
| 2021-11-29 | 26.35 | $26.36 | 1409 |
| 2021-11-26 | 26.39 | $26.19 | 1000 |
| 2021-11-24 | 26.49 | $26.38 | 5900 |
| 2021-11-23 | 26.56 | $26.25 | 900 |
| 2021-11-22 | 26.68 | $26.42 | 400 |
| 2021-11-19 | 26.78 | $26.70 | 400 |
| 2021-11-18 | 26.80 | $26.70 | 825 |
| 2021-11-17 | 26.84 | $26.58 | 4632 |
| 2021-11-16 | 26.91 | $26.67 | 400 |
| 2021-11-15 | 26.98 | $26.67 | 2900 |
| 2021-11-12 | 27.05 | $26.99 | — |
| 2021-11-11 | 27.04 | $26.99 | 649 |
| 2021-11-10 | 27.02 | $27.00 | 2423 |
| 2021-11-09 | 27.00 | $27.04 | 340 |
| 2021-11-08 | 26.95 | $27.04 | 1100 |
| 2021-11-05 | 26.89 | $26.95 | 1900 |
| 2021-11-04 | 26.84 | $27.03 | 2119 |
| 2021-11-03 | 26.75 | $27.09 | 800 |
| 2021-11-02 | 26.63 | $26.67 | 6500 |
| 2021-11-01 | 26.61 | $26.97 | 2500 |
| 2021-10-29 | 26.48 | $26.62 | 7200 |
| 2021-10-28 | 26.45 | $26.36 | 2427 |
| 2021-10-27 | 26.48 | $26.38 | 1700 |
| 2021-10-26 | 26.52 | $26.36 | 8000 |
| 2021-10-25 | 26.57 | $26.43 | 3600 |
| 2021-10-22 | 26.61 | $26.43 | 2934 |
| 2021-10-21 | 26.65 | $26.62 | 7111 |
| 2021-10-20 | 26.65 | $26.44 | 1136 |
| 2021-10-19 | 26.69 | $26.51 | 1700 |
| 2021-10-18 | 26.73 | $26.50 | 2700 |
| 2021-10-15 | 26.77 | $26.91 | 8100 |
| 2021-10-14 | 26.68 | $27.00 | 4619 |
| 2021-10-13 | 26.55 | $26.67 | 10100 |
| 2021-10-12 | 26.49 | $26.56 | 10700 |
| 2021-10-11 | 26.45 | $26.56 | 224 |
| 2021-10-08 | 26.40 | $26.41 | 1100 |
| 2021-10-07 | 26.38 | $26.49 | 4329 |
| 2021-10-06 | 26.34 | $26.43 | 9630 |
| 2021-10-05 | 26.30 | $26.21 | 10700 |
| 2021-10-04 | 26.33 | $26.14 | 56219 |
| 2021-10-01 | 26.38 | $26.22 | 2334 |
| 2021-09-30 | 26.41 | $26.35 | 434133 |
| 2021-09-29 | 26.41 | $26.35 | 32549 |
| 2021-09-28 | 26.40 | $26.40 | 38107 |
| 2021-09-27 | 26.37 | $26.50 | 49541 |
| 2021-09-24 | 26.31 | $26.39 | 80936 |
| 2021-09-23 | 26.26 | $26.10 | 49100 |
| 2021-09-22 | 26.30 | $26.30 | 11111 |
| 2021-09-21 | 26.27 | $26.30 | 13611 |
| 2021-09-20 | 26.24 | $26.15 | 16400 |
| 2021-09-17 | 26.25 | $26.30 | 54900 |
| 2021-09-16 | 26.21 | $26.25 | 16622 |
| 2021-09-15 | 26.17 | $26.15 | 20100 |
| 2021-09-14 | 26.15 | $25.95 | 22519 |
| 2021-09-13 | 26.20 | $26.09 | 30549 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.57
2026-07-27
Close Price
$25.16
Vol: 4754
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.89
Average
51.95
Maximum
71.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 62.57 | $25.16 | 4754 |
| 2026-07-24 | 61.37 | $25.14 | 3600 |
| 2026-07-23 | 60.15 | $25.12 | 800 |
| 2026-07-22 | 62.01 | $25.14 | 713 |
| 2026-07-21 | 59.64 | $25.10 | 2739 |
| 2026-07-20 | 58.41 | $25.08 | 1000 |
| 2026-07-17 | 57.16 | $25.06 | 2801 |
| 2026-07-16 | 58.83 | $25.08 | 3500 |
| 2026-07-15 | 59.66 | $25.09 | 1800 |
| 2026-07-14 | 62.15 | $25.12 | 3903 |
| 2026-07-13 | 60.04 | $25.08 | 2649 |
| 2026-07-10 | 57.80 | $25.04 | 2238 |
| 2026-07-09 | 57.80 | $25.04 | 6432 |
| 2026-07-08 | 56.70 | $25.02 | 5200 |
| 2026-07-07 | 57.41 | $25.03 | 8531 |
| 2026-07-06 | 55.29 | $24.99 | 6418 |
| 2026-07-02 | 55.29 | $24.99 | 1500 |
| 2026-07-01 | 53.73 | $24.96 | 1600 |
| 2026-06-30 | 47.33 | $24.85 | 36500 |
| 2026-06-29 | 56.03 | $24.98 | 6120 |
| 2026-06-26 | 54.18 | $24.95 | 3200 |
| 2026-06-25 | 54.91 | $24.96 | 5700 |
| 2026-06-24 | 59.48 | $25.02 | 13125 |
| 2026-06-23 | 57.23 | $24.98 | 2700 |
| 2026-06-22 | 58.78 | $25.00 | 1842 |
| 2026-06-18 | 54.04 | $24.92 | 5939 |
| 2026-06-17 | 58.00 | $24.97 | 1837 |
| 2026-06-16 | 56.80 | $24.95 | 2910 |
| 2026-06-15 | 56.80 | $24.95 | 3500 |
| 2026-06-12 | 57.54 | $24.96 | 6400 |
| 2026-06-11 | 57.01 | $24.95 | 3300 |
| 2026-06-10 | 55.41 | $24.92 | 584 |
| 2026-06-09 | 55.41 | $24.92 | 7700 |
| 2026-06-08 | 56.03 | $24.93 | 11419 |
| 2026-06-05 | 59.22 | $24.98 | 529 |
| 2026-06-04 | 59.22 | $24.98 | 11400 |
| 2026-06-03 | 57.93 | $24.95 | 3131 |
| 2026-06-02 | 54.74 | $24.88 | 8427 |
| 2026-06-01 | 57.09 | $24.92 | 400 |
| 2026-05-29 | 51.66 | $24.81 | 10319 |
| 2026-05-28 | 53.41 | $24.84 | 5925 |
| 2026-05-27 | 54.58 | $24.86 | 1400 |
| 2026-05-26 | 52.61 | $24.82 | 3015 |
| 2026-05-22 | 51.10 | $24.79 | 2531 |
| 2026-05-21 | 50.09 | $24.77 | 4601 |
| 2026-05-20 | 49.09 | $24.75 | 2700 |
| 2026-05-19 | 49.09 | $24.75 | 1735 |
| 2026-05-18 | 50.93 | $24.79 | 9200 |
| 2026-05-15 | 50.04 | $24.77 | 5208 |
| 2026-05-14 | 62.39 | $25.00 | 11200 |
| 2026-05-13 | 62.39 | $25.00 | 2600 |
| 2026-05-12 | 61.64 | $24.98 | 3542 |
| 2026-05-11 | 60.91 | $24.96 | 800 |
| 2026-05-08 | 60.91 | $24.96 | 2500 |
| 2026-05-07 | 57.22 | $24.86 | 6016 |
| 2026-05-06 | 66.81 | $25.02 | 639 |
| 2026-05-05 | 65.07 | $24.97 | 4200 |
| 2026-05-04 | 62.45 | $24.90 | 19800 |
| 2026-05-01 | 58.68 | $24.81 | 4510 |
| 2026-04-30 | 58.23 | $24.80 | 1427 |
| 2026-04-29 | 56.46 | $24.76 | 3901 |
| 2026-04-28 | 55.56 | $24.74 | 1068 |
| 2026-04-27 | 56.11 | $24.75 | 14000 |
| 2026-04-24 | 54.84 | $24.72 | 3944 |
| 2026-04-23 | 55.86 | $24.74 | 3300 |
| 2026-04-22 | 54.65 | $24.71 | 2100 |
| 2026-04-21 | 54.65 | $24.71 | 1400 |
| 2026-04-20 | 54.28 | $24.70 | 2600 |
| 2026-04-17 | 56.51 | $24.75 | 1900 |
| 2026-04-16 | 56.51 | $24.75 | 2800 |
| 2026-04-15 | 53.76 | $24.67 | 14297 |
| 2026-04-14 | 54.58 | $24.69 | 10826 |
| 2026-04-13 | 55.38 | $24.71 | 800 |
| 2026-04-10 | 56.97 | $24.75 | 4021 |
| 2026-04-09 | 54.82 | $24.68 | 2705 |
| 2026-04-08 | 54.19 | $24.66 | 10800 |
| 2026-04-07 | 53.89 | $24.65 | 2300 |
| 2026-04-06 | 53.01 | $24.62 | 5600 |
| 2026-04-02 | 53.66 | $24.64 | 9500 |
| 2026-04-01 | 51.40 | $24.56 | 8300 |
| 2026-03-31 | 42.77 | $24.30 | 23348 |
| 2026-03-30 | 52.26 | $24.58 | 2700 |
| 2026-03-27 | 47.08 | $24.45 | 3825 |
| 2026-03-26 | 47.84 | $24.47 | 5126 |
| 2026-03-25 | 51.38 | $24.56 | 4549 |
| 2026-03-24 | 53.04 | $24.60 | 9944 |
| 2026-03-23 | 48.28 | $24.48 | 7423 |
| 2026-03-20 | 47.44 | $24.46 | 11180 |
| 2026-03-19 | 45.76 | $24.42 | 13406 |
| 2026-03-18 | 46.83 | $24.45 | 2856 |
| 2026-03-17 | 49.76 | $24.53 | 5600 |
| 2026-03-16 | 44.38 | $24.40 | 14700 |
| 2026-03-13 | 46.57 | $24.46 | 6463 |
| 2026-03-12 | 43.94 | $24.40 | 1347 |
| 2026-03-11 | 43.06 | $24.38 | 12513 |
| 2026-03-10 | 43.06 | $24.38 | 2500 |
| 2026-03-09 | 44.32 | $24.42 | 20500 |
| 2026-03-06 | 48.74 | $24.55 | 27900 |
| 2026-03-05 | 52.16 | $24.64 | 1041 |
| 2026-03-04 | 49.55 | $24.57 | 4424 |
| 2026-03-03 | 49.17 | $24.56 | 2244 |
| 2026-03-02 | 52.53 | $24.65 | 5030 |
| 2026-02-27 | 47.62 | $24.52 | 35912 |
| 2026-02-26 | 59.82 | $24.79 | 1500 |
| 2026-02-25 | 59.08 | $24.77 | 4075 |
| 2026-02-24 | 59.08 | $24.77 | 5200 |
| 2026-02-23 | 62.72 | $24.84 | 5200 |
| 2026-02-20 | 60.05 | $24.76 | 4636 |
| 2026-02-19 | 57.90 | $24.70 | 3204 |
| 2026-02-18 | 55.23 | $24.63 | 3718 |
| 2026-02-17 | 57.72 | $24.68 | 3542 |
| 2026-02-13 | 55.83 | $24.63 | 16100 |
| 2026-02-12 | 65.89 | $24.81 | 7445 |
| 2026-02-11 | 64.54 | $24.77 | 3117 |
| 2026-02-10 | 68.39 | $24.83 | 6200 |
| 2026-02-09 | 64.72 | $24.72 | 7505 |
| 2026-02-06 | 65.38 | $24.73 | 800 |
| 2026-02-05 | 65.04 | $24.72 | 11117 |
| 2026-02-04 | 62.99 | $24.66 | 2800 |
| 2026-02-03 | 62.65 | $24.65 | 4943 |
| 2026-02-02 | 59.00 | $24.55 | 12116 |
| 2026-01-30 | 59.55 | $24.56 | 4829 |
| 2026-01-29 | 61.75 | $24.60 | 3800 |
| 2026-01-28 | 60.36 | $24.56 | 7200 |
| 2026-01-27 | 60.01 | $24.55 | 2600 |
| 2026-01-26 | 59.00 | $24.52 | 9300 |
| 2026-01-23 | 61.47 | $24.57 | 9500 |
| 2026-01-22 | 55.43 | $24.40 | 22006 |
| 2026-01-21 | 55.43 | $24.40 | 10645 |
| 2026-01-20 | 53.90 | $24.36 | 3709 |
| 2026-01-16 | 56.20 | $24.41 | 2 |
| 2026-01-15 | 56.20 | $24.41 | 4813 |
| 2026-01-14 | 55.16 | $24.38 | 3233 |
| 2026-01-13 | 56.00 | $24.40 | 13100 |
| 2026-01-12 | 58.10 | $24.45 | 8700 |
| 2026-01-09 | 56.23 | $24.39 | 3334 |
| 2026-01-08 | 53.26 | $24.30 | 2300 |
| 2026-01-07 | 59.19 | $24.44 | 6538 |
| 2026-01-06 | 61.52 | $24.49 | 4905 |
| 2026-01-05 | 55.93 | $24.32 | 10000 |
| 2026-01-02 | 61.96 | $24.44 | 1500 |
| 2025-12-31 | 64.73 | $24.49 | 900 |
| 2025-12-30 | 57.95 | $24.30 | 2300 |
| 2025-12-29 | 60.27 | $24.34 | 1900 |
| 2025-12-26 | 59.89 | $24.33 | 1210 |
| 2025-12-24 | 58.76 | $24.30 | 2805 |
| 2025-12-23 | 55.18 | $24.21 | 1214 |
| 2025-12-22 | 55.69 | $24.22 | 3200 |
| 2025-12-19 | 53.65 | $24.17 | 5500 |
| 2025-12-18 | 56.10 | $24.22 | 1500 |
| 2025-12-17 | 54.11 | $24.17 | 3200 |
| 2025-12-16 | 55.55 | $24.20 | 3825 |
| 2025-12-15 | 56.99 | $24.23 | 7336 |
| 2025-12-12 | 56.99 | $24.23 | 6900 |
| 2025-12-11 | 53.74 | $24.14 | 800 |
| 2025-12-10 | 58.39 | $24.24 | 9 |
| 2025-12-09 | 58.39 | $24.24 | 12130 |
| 2025-12-08 | 56.70 | $24.19 | 1747 |
| 2025-12-05 | 55.32 | $24.15 | 7200 |
| 2025-12-04 | 53.57 | $24.10 | 925 |
| 2025-12-03 | 51.77 | $24.05 | 15700 |
| 2025-12-02 | 51.05 | $24.03 | 5408 |
| 2025-12-01 | 51.05 | $24.03 | 5946 |
| 2025-11-28 | 53.20 | $24.09 | 700 |
| 2025-11-26 | 49.49 | $23.98 | 400 |
| 2025-11-25 | 56.01 | $24.15 | 1800 |
| 2025-11-24 | 48.41 | $23.95 | 3242 |
| 2025-11-21 | 50.92 | $24.01 | 5523 |
| 2025-11-20 | 49.25 | $23.97 | 6042 |
| 2025-11-19 | 50.89 | $24.01 | 5000 |
| 2025-11-18 | 50.50 | $24.00 | 7300 |
| 2025-11-17 | 43.68 | $23.84 | 12400 |
| 2025-11-14 | 45.16 | $23.88 | 8200 |
| 2025-11-13 | 56.51 | $24.13 | 300 |
| 2025-11-12 | 62.48 | $24.23 | 3300 |
| 2025-11-11 | 57.82 | $24.12 | 118 |
| 2025-11-10 | 57.82 | $24.12 | 1 |
| 2025-11-07 | 57.82 | $24.12 | 1 |
| 2025-11-06 | 57.82 | $24.12 | 319 |
| 2025-11-05 | 57.82 | $24.12 | 341 |
| 2025-11-04 | 57.07 | $24.10 | 2100 |
| 2025-11-03 | 55.18 | $24.05 | 728 |
| 2025-10-31 | 57.59 | $24.10 | 2300 |
| 2025-10-30 | 51.56 | $23.95 | 9100 |
| 2025-10-29 | 54.00 | $24.00 | 2783 |
| 2025-10-28 | 54.00 | $24.00 | 2800 |
| 2025-10-27 | 56.39 | $24.05 | 3000 |
| 2025-10-24 | 65.20 | $24.21 | 3618 |
| 2025-10-23 | 63.15 | $24.15 | 1640 |
| 2025-10-22 | 63.15 | $24.15 | 3700 |
| 2025-10-21 | 59.96 | $24.06 | 1200 |
| 2025-10-20 | 62.24 | $24.10 | 1067 |
| 2025-10-17 | 62.24 | $24.10 | 3000 |
| 2025-10-16 | 64.45 | $24.14 | 1600 |
| 2025-10-15 | 63.84 | $24.12 | 7400 |
| 2025-10-14 | 65.44 | $24.15 | 10121 |
| 2025-10-13 | 65.44 | $24.15 | 9800 |
| 2025-10-10 | 62.62 | $24.05 | 4400 |
| 2025-10-09 | 64.11 | $24.08 | 2800 |
| 2025-10-08 | 65.09 | $24.10 | 3100 |
| 2025-10-07 | 59.84 | $23.92 | 1700 |
| 2025-10-06 | 56.37 | $23.82 | 500 |
| 2025-10-03 | 57.79 | $23.85 | 9015 |
| 2025-10-02 | 56.76 | $23.82 | 4300 |
| 2025-10-01 | 58.11 | $23.85 | 8902 |
| 2025-09-30 | 58.55 | $23.86 | 3500 |
| 2025-09-29 | 57.32 | $23.82 | 5000 |
| 2025-09-26 | 57.02 | $23.81 | 2300 |
| 2025-09-25 | 57.40 | $23.82 | 1100 |
| 2025-09-24 | 59.32 | $23.87 | 2818 |
| 2025-09-23 | 60.09 | $23.89 | 16938 |
| 2025-09-22 | 58.30 | $23.82 | 2935 |
| 2025-09-19 | 61.28 | $23.90 | 248 |
| 2025-09-18 | 61.28 | $23.90 | 3496 |
| 2025-09-17 | 60.13 | $23.85 | 1123 |
| 2025-09-16 | 60.13 | $23.85 | 2300 |
| 2025-09-15 | 61.78 | $23.90 | 11224 |
| 2025-09-12 | 58.54 | $23.75 | 11162 |
| 2025-09-11 | 54.89 | $23.60 | 10700 |
| 2025-09-10 | 53.87 | $23.56 | 4023 |
| 2025-09-09 | 52.85 | $23.52 | 3900 |
| 2025-09-08 | 52.35 | $23.50 | 2135 |
| 2025-09-05 | 52.10 | $23.49 | 10300 |
| 2025-09-04 | 49.43 | $23.38 | 3508 |
| 2025-09-03 | 49.18 | $23.37 | 3910 |
| 2025-09-02 | 48.71 | $23.35 | 21010 |
| 2025-08-29 | 45.07 | $23.20 | 50322 |
| 2025-08-28 | 54.06 | $23.57 | 3400 |
| 2025-08-27 | 53.10 | $23.53 | 8700 |
| 2025-08-26 | 53.63 | $23.55 | 5600 |
| 2025-08-25 | 54.94 | $23.60 | 7823 |
| 2025-08-22 | 54.73 | $23.59 | 1013 |
| 2025-08-21 | 54.98 | $23.60 | 1600 |
| 2025-08-20 | 55.68 | $23.63 | 1500 |
| 2025-08-19 | 55.32 | $23.61 | 6600 |
| 2025-08-18 | 51.75 | $23.42 | 9610 |
| 2025-08-15 | 51.75 | $23.42 | 2400 |
| 2025-08-14 | 57.41 | $23.68 | 1725 |
| 2025-08-13 | 66.76 | $24.03 | 2406 |
| 2025-08-12 | 56.60 | $23.50 | 17706 |
| 2025-08-11 | 65.58 | $23.75 | 9900 |
| 2025-08-08 | 64.51 | $23.70 | 1438 |
| 2025-08-07 | 62.28 | $23.60 | 2000 |
| 2025-08-06 | 66.24 | $23.70 | 1700 |
| 2025-08-05 | 66.24 | $23.70 | 6200 |
| 2025-08-04 | 66.24 | $23.70 | 5100 |
| 2025-08-01 | 66.24 | $23.70 | 17115 |
| 2025-07-31 | 71.41 | $23.84 | 33147 |
| 2025-07-30 | 63.48 | $23.43 | 4700 |
| 2025-07-29 | 63.89 | $23.44 | 7016 |
| 2025-07-28 | 62.98 | $23.40 | 6100 |
| 2025-07-25 | 62.98 | $23.40 | 6224 |
| 2025-07-24 | 59.78 | $23.26 | 7304 |
| 2025-07-23 | 65.12 | $23.40 | 11248 |
| 2025-07-22 | 61.63 | $23.25 | 7000 |
| 2025-07-21 | 63.24 | $23.29 | 6015 |
| 2025-07-18 | 61.07 | $23.20 | 943 |
| 2025-07-17 | 60.33 | $23.17 | 9600 |
| 2025-07-16 | 59.09 | $23.12 | 16723 |
| 2025-07-15 | 57.85 | $23.07 | 3732 |
| 2025-07-14 | 58.53 | $23.09 | 3800 |
| 2025-07-11 | 58.85 | $23.10 | 10000 |
| 2025-07-10 | 57.50 | $23.04 | 1800 |
| 2025-07-09 | 59.04 | $23.09 | 3500 |
| 2025-07-08 | 58.62 | $23.07 | 6700 |
| 2025-07-07 | 56.05 | $22.95 | 4438 |
| 2025-07-03 | 59.87 | $23.08 | 2300 |
| 2025-07-02 | 56.86 | $22.94 | 7327 |
| 2025-07-01 | 55.73 | $22.89 | 4800 |
| 2025-06-30 | 48.58 | $22.61 | 49803 |
| 2025-06-27 | 60.52 | $22.97 | 613 |
| 2025-06-26 | 57.79 | $22.87 | 304 |
| 2025-06-25 | 60.58 | $22.94 | 2715 |
| 2025-06-24 | 61.80 | $22.97 | 4300 |
| 2025-06-23 | 63.00 | $23.00 | 12900 |
| 2025-06-20 | 60.05 | $22.88 | 5005 |
| 2025-06-18 | 59.79 | $22.87 | 1700 |
| 2025-06-17 | 59.30 | $22.85 | 3300 |
| 2025-06-16 | 59.30 | $22.85 | 13100 |
| 2025-06-13 | 56.16 | $22.72 | 3900 |
| 2025-06-12 | 54.88 | $22.67 | 800 |
| 2025-06-11 | 56.44 | $22.72 | 1036 |
| 2025-06-10 | 52.32 | $22.56 | 2200 |
| 2025-06-09 | 57.13 | $22.71 | 2000 |
| 2025-06-06 | 53.03 | $22.56 | 1100 |
| 2025-06-05 | 56.09 | $22.65 | 1242 |
| 2025-06-04 | 52.63 | $22.53 | 6400 |
| 2025-06-03 | 59.28 | $22.71 | 1023 |
| 2025-06-02 | 59.68 | $22.72 | 400 |
| 2025-05-30 | 59.16 | $22.70 | 5533 |
| 2025-05-29 | 58.65 | $22.68 | 4028 |
| 2025-05-28 | 57.91 | $22.65 | 400 |
| 2025-05-27 | 57.91 | $22.65 | 4115 |
| 2025-05-23 | 59.19 | $22.69 | 3935 |
| 2025-05-22 | 57.63 | $22.62 | 2100 |
| 2025-05-21 | 56.50 | $22.57 | 11100 |
| 2025-05-20 | 54.90 | $22.50 | 10448 |
| 2025-05-19 | 53.74 | $22.45 | 2447 |
| 2025-05-16 | 53.74 | $22.45 | 7642 |
| 2025-05-15 | 50.05 | $22.29 | 116200 |
| 2025-05-14 | 52.02 | $22.37 | 9630 |
| 2025-05-13 | 52.27 | $22.38 | 9400 |
| 2025-05-12 | 52.74 | $22.40 | 31300 |
| 2025-05-09 | 52.54 | $22.39 | 5800 |
| 2025-05-08 | 52.75 | $22.40 | 22100 |
| 2025-05-07 | 52.96 | $22.41 | 500 |
| 2025-05-06 | 52.96 | $22.41 | 13700 |
| 2025-05-05 | 53.72 | $22.45 | 8200 |
| 2025-05-02 | 54.65 | $22.50 | 14000 |
| 2025-05-01 | 53.89 | $22.45 | 5719 |
| 2025-04-30 | 46.20 | $22.00 | 68300 |
| 2025-04-29 | 46.20 | $22.00 | 17526 |
| 2025-04-28 | 46.20 | $22.00 | 2600 |
| 2025-04-25 | 45.33 | $21.95 | 2325 |
| 2025-04-24 | 46.03 | $22.00 | 6700 |
| 2025-04-23 | 46.03 | $22.00 | 3717 |
| 2025-04-22 | 45.26 | $21.95 | 3400 |
| 2025-04-21 | 44.51 | $21.90 | 2938 |
| 2025-04-17 | 45.58 | $21.99 | 3300 |
| 2025-04-16 | 44.02 | $21.88 | 4431 |
| 2025-04-15 | 44.35 | $21.91 | 10322 |
| 2025-04-14 | 34.92 | $21.30 | 6400 |
| 2025-04-11 | 31.48 | $21.11 | 2900 |
| 2025-04-10 | 29.44 | $21.00 | 11600 |
| 2025-04-09 | 34.52 | $21.57 | 3010 |
| 2025-04-08 | 29.00 | $21.30 | 12100 |
| 2025-04-07 | 32.04 | $21.62 | 18100 |
| 2025-04-04 | 33.50 | $21.76 | 4741 |
| 2025-04-03 | 39.76 | $22.27 | 6901 |
| 2025-04-02 | 49.18 | $22.82 | 6504 |
| 2025-04-01 | 45.38 | $22.65 | 11517 |
| 2025-03-31 | 32.73 | $22.20 | 60700 |
| 2025-03-28 | 47.63 | $22.84 | — |
| 2025-03-27 | 47.63 | $22.84 | 2300 |
| 2025-03-26 | 50.21 | $22.92 | 7722 |
| 2025-03-25 | 51.53 | $22.96 | 2841 |
| 2025-03-24 | 52.86 | $23.00 | 5000 |
| 2025-03-21 | 52.86 | $23.00 | 1600 |
| 2025-03-20 | 52.58 | $22.99 | 400 |
| 2025-03-19 | 52.58 | $22.99 | 7200 |
| 2025-03-18 | 51.82 | $22.96 | 8300 |
| 2025-03-17 | 52.08 | $22.97 | 1300 |
| 2025-03-14 | 49.64 | $22.87 | 321 |
| 2025-03-13 | 48.39 | $22.82 | 3938 |
| 2025-03-12 | 42.41 | $22.60 | 201565 |
| 2025-03-11 | 42.41 | $22.60 | 400 |
| 2025-03-10 | 45.20 | $22.73 | 6700 |
| 2025-03-07 | 47.97 | $22.85 | 2500 |
| 2025-03-06 | 49.17 | $22.90 | 2233 |
| 2025-03-05 | 52.91 | $23.05 | 1006 |
| 2025-03-04 | 51.51 | $22.99 | 2700 |
| 2025-03-03 | 54.33 | $23.10 | 2600 |
| 2025-02-28 | 55.65 | $23.15 | 11500 |
| 2025-02-27 | 54.17 | $23.08 | 5443 |
| 2025-02-26 | 54.67 | $23.10 | 2400 |
| 2025-02-25 | 53.66 | $23.05 | 1500 |
| 2025-02-24 | 52.67 | $23.00 | 1400 |
| 2025-02-21 | 52.47 | $22.99 | 4100 |
| 2025-02-20 | 54.16 | $23.07 | 3606 |
| 2025-02-19 | 52.90 | $23.00 | 5400 |
| 2025-02-18 | 55.38 | $23.12 | 1316 |
| 2025-02-14 | 57.51 | $23.22 | 15600 |
| 2025-02-13 | 56.88 | $23.18 | 3300 |
| 2025-02-12 | 57.08 | $23.19 | 3200 |
| 2025-02-11 | 58.46 | $23.26 | 2500 |
| 2025-02-10 | 58.84 | $23.28 | 4323 |
| 2025-02-07 | 57.24 | $23.16 | 3410 |
| 2025-02-06 | 58.87 | $23.25 | 6518 |
| 2025-02-05 | 57.06 | $23.11 | 1200 |
| 2025-02-04 | 57.92 | $23.16 | 10643 |
| 2025-02-03 | 54.51 | $22.90 | 1823 |
| 2025-01-31 | 54.84 | $22.92 | 21800 |
| 2025-01-30 | 60.11 | $23.23 | 3000 |
| 2025-01-29 | 58.52 | $23.10 | 5648 |
| 2025-01-28 | 58.70 | $23.11 | 3500 |
| 2025-01-27 | 60.03 | $23.19 | 1107 |
| 2025-01-24 | 64.00 | $23.42 | 248 |
| 2025-01-23 | 60.31 | $23.08 | 1300 |
| 2025-01-22 | 58.90 | $22.96 | 4300 |
| 2025-01-21 | 64.93 | $23.29 | 5340 |
| 2025-01-17 | 61.28 | $22.97 | 148 |
| 2025-01-16 | 59.13 | $22.80 | 4648 |
| 2025-01-15 | 58.75 | $22.77 | 1530 |
| 2025-01-14 | 51.20 | $22.25 | 1533 |
| 2025-01-13 | 50.20 | $22.19 | 22000 |
| 2025-01-10 | 55.81 | $22.50 | 1508 |
| 2025-01-08 | 51.67 | $22.25 | 8300 |
| 2025-01-07 | 57.61 | $22.54 | 4934 |
| 2025-01-06 | 60.10 | $22.65 | 3700 |
| 2025-01-03 | 59.50 | $22.61 | 5500 |
| 2025-01-02 | 57.83 | $22.50 | 12131 |
| 2024-12-31 | 69.45 | $22.97 | 16600 |
| 2024-12-30 | 59.61 | $22.37 | 7303 |
| 2024-12-27 | 56.50 | $22.23 | 8000 |
| 2024-12-26 | 58.64 | $22.30 | 6905 |
| 2024-12-24 | 57.77 | $22.26 | 101082 |
| 2024-12-23 | 57.77 | $22.26 | 50841 |
| 2024-12-20 | 57.77 | $22.26 | 1100 |
| 2024-12-19 | 57.00 | $22.22 | 25720 |
| 2024-12-18 | 57.00 | $22.22 | 21037 |
| 2024-12-17 | 54.55 | $22.09 | 25700 |
| 2024-12-16 | 57.41 | $22.21 | 2700 |
| 2024-12-13 | 57.90 | $22.23 | 11449 |
| 2024-12-12 | 61.84 | $22.39 | 1230 |
| 2024-12-11 | 61.84 | $22.39 | 2900 |
| 2024-12-10 | 60.31 | $22.29 | 8500 |
| 2024-12-09 | 61.72 | $22.35 | 8800 |
| 2024-12-06 | 60.85 | $22.29 | 2100 |
| 2024-12-05 | 61.07 | $22.30 | 6416 |
| 2024-12-04 | 59.98 | $22.22 | 17335 |
| 2024-12-03 | 60.58 | $22.25 | 7922 |
| 2024-12-02 | 59.94 | $22.20 | 6800 |
| 2024-11-29 | 59.94 | $22.20 | 4600 |
| 2024-11-27 | 59.94 | $22.20 | 2546 |
| 2024-11-26 | 57.70 | $22.01 | 3800 |
| 2024-11-25 | 60.23 | $22.16 | 4622 |
| 2024-11-22 | 55.68 | $21.79 | 300 |
| 2024-11-21 | 55.68 | $21.79 | 4244 |
| 2024-11-20 | 53.88 | $21.65 | 10000 |
| 2024-11-19 | 53.23 | $21.60 | 2500 |
| 2024-11-18 | 52.60 | $21.55 | 1949 |
| 2024-11-15 | 47.65 | $21.18 | 7600 |
| 2024-11-14 | 61.09 | $22.00 | 10020 |
| 2024-11-13 | 59.78 | $21.90 | 2000 |
| 2024-11-12 | 59.78 | $21.90 | 3902 |
| 2024-11-11 | 59.41 | $21.87 | 4000 |
| 2024-11-08 | 60.83 | $21.95 | 7100 |
| 2024-11-07 | 60.72 | $21.94 | 4100 |
| 2024-11-06 | 57.74 | $21.68 | 4444 |
| 2024-11-05 | 50.47 | $21.15 | 1507 |
| 2024-11-04 | 50.47 | $21.15 | 2240 |
| 2024-11-01 | 48.51 | $21.02 | 3900 |
| 2024-10-31 | 44.84 | $20.79 | 36300 |
| 2024-10-30 | 50.32 | $21.16 | 210 |
| 2024-10-29 | 50.16 | $21.15 | 3000 |
| 2024-10-28 | 50.16 | $21.15 | 1300 |
| 2024-10-25 | 48.86 | $21.06 | 1000 |
| 2024-10-24 | 49.13 | $21.08 | 2100 |
| 2024-10-23 | 50.06 | $21.15 | 1445 |
| 2024-10-22 | 54.99 | $21.50 | 2500 |
| 2024-10-21 | 52.17 | $21.28 | 4648 |
| 2024-10-18 | 62.66 | $21.90 | 1300 |
| 2024-10-17 | 60.85 | $21.75 | 4115 |
| 2024-10-16 | 67.02 | $22.05 | 4500 |
| 2024-10-15 | 59.95 | $21.50 | 5100 |
| 2024-10-14 | 54.76 | $21.19 | 2500 |
| 2024-10-11 | 60.53 | $21.43 | 1000 |
| 2024-10-10 | 58.26 | $21.30 | 1224 |
| 2024-10-09 | 59.51 | $21.35 | 2042 |
| 2024-10-08 | 59.51 | $21.35 | 4100 |
| 2024-10-07 | 57.88 | $21.25 | 4704 |
| 2024-10-04 | 61.40 | $21.40 | 2418 |
| 2024-10-03 | 60.64 | $21.35 | 1930 |
| 2024-10-02 | 56.95 | $21.12 | 1120 |
| 2024-10-01 | 57.85 | $21.16 | 2600 |
| 2024-09-30 | 54.26 | $20.95 | 11123 |
| 2024-09-27 | 58.79 | $21.15 | 2313 |
| 2024-09-26 | 57.96 | $21.10 | 8525 |
| 2024-09-25 | 65.79 | $21.41 | 8200 |
| 2024-09-24 | 69.84 | $21.55 | 10123 |
| 2024-09-23 | 59.30 | $20.93 | 5001 |
| 2024-09-20 | 60.93 | $20.98 | 2610 |
| 2024-09-19 | 61.25 | $20.99 | 23200 |
| 2024-09-18 | 61.56 | $21.00 | 6100 |
| 2024-09-17 | 58.38 | $20.84 | 4226 |
| 2024-09-16 | 59.55 | $20.88 | 3936 |
| 2024-09-13 | 57.74 | $20.79 | 1100 |
| 2024-09-12 | 58.85 | $20.83 | 3843 |
| 2024-09-11 | 56.04 | $20.69 | 1729 |
| 2024-09-10 | 54.57 | $20.62 | 1800 |
| 2024-09-09 | 53.30 | $20.56 | 3406 |
| 2024-09-06 | 51.57 | $20.48 | 5000 |
| 2024-09-05 | 51.57 | $20.48 | 5200 |
| 2024-09-04 | 53.81 | $20.58 | 2825 |
| 2024-09-03 | 51.62 | $20.47 | 1941 |
| 2024-08-30 | 50.19 | $20.40 | 10722 |
| 2024-08-29 | 48.54 | $20.32 | 2000 |
| 2024-08-28 | 49.12 | $20.35 | 3000 |
| 2024-08-27 | 48.14 | $20.30 | 1600 |
| 2024-08-26 | 48.14 | $20.30 | 5719 |
| 2024-08-23 | 48.82 | $20.34 | 3208 |
| 2024-08-22 | 46.30 | $20.20 | 8800 |
| 2024-08-21 | 46.76 | $20.23 | 15900 |
| 2024-08-20 | 48.64 | $20.35 | 800 |
| 2024-08-19 | 47.81 | $20.30 | 5500 |
| 2024-08-16 | 47.00 | $20.25 | 3100 |
| 2024-08-15 | 46.68 | $20.23 | 18400 |
| 2024-08-14 | 59.42 | $20.99 | 10524 |
| 2024-08-13 | 52.83 | $20.58 | 2205 |
| 2024-08-12 | 47.26 | $20.30 | 5209 |
| 2024-08-09 | 50.28 | $20.45 | 7900 |
| 2024-08-08 | 49.87 | $20.43 | 4714 |
| 2024-08-07 | 47.43 | $20.31 | 2500 |
| 2024-08-06 | 52.95 | $20.58 | 2600 |
| 2024-08-05 | 51.76 | $20.52 | 2400 |
| 2024-08-02 | 53.91 | $20.62 | 8400 |
| 2024-08-01 | 55.00 | $20.67 | 6107 |
| 2024-07-31 | 52.07 | $20.51 | 13300 |
| 2024-07-30 | 53.73 | $20.59 | 924 |
| 2024-07-29 | 51.13 | $20.45 | 10500 |
| 2024-07-26 | 55.80 | $20.67 | 233 |
| 2024-07-25 | 53.99 | $20.57 | 5400 |
| 2024-07-24 | 52.70 | $20.50 | 3640 |
| 2024-07-23 | 58.00 | $20.74 | 2103 |
| 2024-07-22 | 58.23 | $20.75 | 5240 |
| 2024-07-19 | 56.58 | $20.65 | 1730 |
| 2024-07-18 | 57.23 | $20.68 | 800 |
| 2024-07-17 | 58.71 | $20.75 | 2900 |
| 2024-07-16 | 58.56 | $20.74 | 2044 |
| 2024-07-15 | 53.24 | $20.40 | 3802 |
| 2024-07-12 | 60.64 | $20.74 | 1132 |
| 2024-07-11 | 59.54 | $20.67 | 3800 |
| 2024-07-10 | 54.15 | $20.36 | 640 |
| 2024-07-09 | 52.60 | $20.28 | 1304 |
| 2024-07-08 | 53.02 | $20.30 | 800 |
| 2024-07-05 | 52.10 | $20.25 | 1741 |
| 2024-07-03 | 54.33 | $20.36 | 3000 |
| 2024-07-02 | 51.47 | $20.20 | 4300 |
| 2024-07-01 | 53.45 | $20.30 | 2300 |
| 2024-06-28 | 50.93 | $20.16 | 4900 |
| 2024-06-27 | 49.83 | $20.10 | 500 |
| 2024-06-26 | 53.66 | $20.30 | 600 |
| 2024-06-25 | 52.44 | $20.23 | 7019 |
| 2024-06-24 | 51.93 | $20.20 | 300 |
| 2024-06-21 | 51.93 | $20.20 | 443 |
| 2024-06-20 | 46.93 | $19.91 | 1100 |
| 2024-06-18 | 48.41 | $20.00 | 1231 |
| 2024-06-17 | 47.89 | $19.97 | 429 |
| 2024-06-14 | 49.97 | $20.10 | 2800 |
| 2024-06-13 | 51.61 | $20.20 | 1716 |
| 2024-06-12 | 52.60 | $20.26 | 2413 |
| 2024-06-11 | 47.53 | $19.94 | 1714 |
| 2024-06-10 | 50.41 | $20.12 | 2800 |
| 2024-06-07 | 54.41 | $20.35 | 200 |
| 2024-06-06 | 55.31 | $20.40 | 1031 |
| 2024-06-05 | 54.00 | $20.31 | 732 |
| 2024-06-04 | 55.20 | $20.38 | 3141 |
| 2024-06-03 | 56.04 | $20.43 | 4600 |
| 2024-05-31 | 53.62 | $20.25 | 10000 |
| 2024-05-30 | 51.66 | $20.11 | 900 |
| 2024-05-29 | 49.32 | $19.95 | 7231 |
| 2024-05-28 | 51.08 | $20.07 | 6000 |
| 2024-05-24 | 47.37 | $19.82 | 2800 |
| 2024-05-23 | 51.53 | $20.10 | 4800 |
| 2024-05-22 | 55.49 | $20.34 | 1517 |
| 2024-05-21 | 55.83 | $20.36 | 1300 |
| 2024-05-20 | 55.83 | $20.36 | 1200 |
| 2024-05-17 | 57.25 | $20.45 | 4200 |
| 2024-05-16 | 54.95 | $20.26 | 2226 |
| 2024-05-15 | 51.55 | $20.00 | 2900 |
| 2024-05-14 | 51.55 | $20.00 | 5032 |
| 2024-05-13 | 53.51 | $20.14 | 4524 |
| 2024-05-10 | 55.82 | $20.30 | 3107 |
| 2024-05-09 | 58.99 | $20.51 | 1006 |
| 2024-05-08 | 56.77 | $20.31 | 2500 |
| 2024-05-07 | 59.68 | $20.50 | 13160 |
| 2024-05-06 | 59.68 | $20.50 | 3313 |
| 2024-05-03 | 58.98 | $20.43 | 1512 |
| 2024-05-02 | 51.96 | $19.81 | 700 |
| 2024-05-01 | 52.79 | $19.87 | 6200 |
| 2024-04-30 | 54.44 | $19.99 | 5600 |
| 2024-04-29 | 51.69 | $19.76 | 600 |
| 2024-04-26 | 51.69 | $19.76 | 626 |
| 2024-04-25 | 51.57 | $19.75 | 7928 |
| 2024-04-24 | 56.84 | $20.16 | 3732 |
| 2024-04-23 | 52.82 | $19.80 | 400 |
| 2024-04-22 | 52.82 | $19.80 | 5700 |
| 2024-04-19 | 53.44 | $19.85 | 1602 |
| 2024-04-18 | 51.60 | $19.68 | 5146 |
| 2024-04-17 | 52.89 | $19.79 | 1000 |
| 2024-04-16 | 52.89 | $19.79 | 5800 |
| 2024-04-15 | 51.08 | $19.61 | 13313 |
| 2024-04-12 | 50.98 | $19.60 | 5048 |
| 2024-04-11 | 50.60 | $19.56 | 10521 |
| 2024-04-10 | 47.61 | $19.25 | 14716 |
| 2024-04-09 | 53.36 | $19.83 | 9000 |
| 2024-04-08 | 56.84 | $20.14 | 2400 |
| 2024-04-05 | 53.19 | $19.75 | 2300 |
| 2024-04-04 | 50.85 | $19.52 | 9214 |
| 2024-04-03 | 59.84 | $20.25 | 3800 |
| 2024-04-02 | 57.91 | $20.05 | 13047 |
| 2024-04-01 | 56.72 | $19.93 | 2720 |
| 2024-03-28 | 57.62 | $20.00 | 4406 |
| 2024-03-27 | 51.43 | $19.41 | 300 |
| 2024-03-26 | 51.43 | $19.41 | 1500 |
| 2024-03-25 | 55.66 | $19.75 | 3601 |
| 2024-03-22 | 54.62 | $19.65 | 1900 |
| 2024-03-21 | 53.79 | $19.57 | 5700 |
| 2024-03-20 | 58.88 | $19.97 | 5100 |
| 2024-03-19 | 52.47 | $19.37 | 8300 |
| 2024-03-18 | 48.95 | $19.09 | 3042 |
| 2024-03-15 | 49.95 | $19.17 | 10328 |
| 2024-03-14 | 53.34 | $19.43 | 2800 |
| 2024-03-13 | 57.46 | $19.72 | 1413 |
| 2024-03-12 | 55.54 | $19.55 | 3242 |
| 2024-03-11 | 53.44 | $19.37 | 2000 |
| 2024-03-08 | 50.98 | $19.17 | 12706 |
| 2024-03-07 | 49.98 | $19.09 | 3200 |
| 2024-03-06 | 49.12 | $19.02 | 12133 |
| 2024-03-05 | 47.14 | $18.86 | 12500 |
| 2024-03-04 | 46.52 | $18.81 | 17818 |
| 2024-03-01 | 46.40 | $18.80 | 20809 |
| 2024-02-29 | 49.55 | $19.10 | 27017 |
| 2024-02-28 | 48.55 | $19.01 | 43700 |
| 2024-02-27 | 48.55 | $19.01 | 5300 |
| 2024-02-26 | 53.76 | $19.50 | 2800 |
| 2024-02-23 | 54.55 | $19.57 | 4600 |
| 2024-02-22 | 50.48 | $19.16 | 1000 |
| 2024-02-21 | 48.89 | $19.01 | 3514 |
| 2024-02-20 | 49.80 | $19.10 | 2445 |
| 2024-02-16 | 52.93 | $19.40 | 1202 |
| 2024-02-15 | 51.38 | $19.24 | 4400 |
| 2024-02-14 | 58.97 | $19.90 | 14501 |
| 2024-02-13 | 50.57 | $19.10 | 5600 |
| 2024-02-12 | 54.41 | $19.39 | 3400 |
| 2024-02-09 | 51.77 | $19.17 | 27900 |
| 2024-02-08 | 50.91 | $19.10 | 7600 |
| 2024-02-07 | 54.89 | $19.40 | 6003 |
| 2024-02-06 | 54.55 | $19.37 | 4748 |
| 2024-02-05 | 53.67 | $19.29 | 3500 |
| 2024-02-02 | 51.91 | $19.13 | 12700 |
| 2024-02-01 | 50.91 | $19.04 | 62200 |
| 2024-01-31 | 48.41 | $18.82 | 71727 |
| 2024-01-30 | 60.14 | $19.71 | 5600 |
| 2024-01-29 | 62.40 | $19.85 | 4439 |
| 2024-01-26 | 61.32 | $19.74 | 3400 |
| 2024-01-25 | 62.56 | $19.82 | 9125 |
| 2024-01-24 | 64.27 | $19.93 | 18919 |
| 2024-01-23 | 64.02 | $19.90 | 10600 |
| 2024-01-22 | 59.85 | $19.44 | 5900 |
| 2024-01-19 | 57.94 | $19.25 | 900 |
| 2024-01-18 | 55.73 | $19.04 | 2916 |
| 2024-01-17 | 57.23 | $19.15 | 6946 |
| 2024-01-16 | 58.59 | $19.25 | 26009 |
| 2024-01-12 | 58.12 | $19.20 | 246 |
| 2024-01-11 | 59.27 | $19.29 | 8800 |
| 2024-01-10 | 56.63 | $19.00 | 19517 |
| 2024-01-09 | 55.59 | $18.89 | 7400 |
| 2024-01-08 | 54.75 | $18.80 | 6300 |
| 2024-01-05 | 55.87 | $18.90 | 2742 |
| 2024-01-04 | 58.12 | $19.10 | 235 |
| 2024-01-03 | 55.66 | $18.81 | 1831 |
| 2024-01-02 | 53.41 | $18.56 | 12649 |
| 2023-12-29 | 52.87 | $18.50 | 12500 |
| 2023-12-28 | 52.78 | $18.49 | 1700 |
| 2023-12-27 | 55.01 | $18.72 | 2406 |
| 2023-12-26 | 53.13 | $18.49 | 3606 |
| 2023-12-22 | 51.80 | $18.33 | 10319 |
| 2023-12-21 | 48.96 | $18.00 | 26612 |
| 2023-12-20 | 53.49 | $18.50 | 6649 |
| 2023-12-19 | 55.96 | $18.75 | 10943 |
| 2023-12-18 | 57.78 | $18.93 | 6347 |
| 2023-12-15 | 56.04 | $18.70 | 18340 |
| 2023-12-14 | 62.51 | $19.31 | 5744 |
| 2023-12-13 | 58.31 | $18.75 | 8512 |
| 2023-12-12 | 58.54 | $18.77 | 2030 |
| 2023-12-11 | 56.32 | $18.49 | 13400 |
| 2023-12-08 | 66.58 | $19.34 | 4200 |
| 2023-12-07 | 67.54 | $19.41 | 6200 |
| 2023-12-06 | 64.70 | $19.00 | 5626 |
| 2023-12-05 | 62.90 | $18.76 | 6300 |
| 2023-12-04 | 62.05 | $18.65 | 4602 |
| 2023-12-01 | 62.67 | $18.70 | 10749 |
| 2023-11-30 | 59.95 | $18.34 | 34900 |
| 2023-11-29 | 52.23 | $17.50 | 11200 |
| 2023-11-28 | 55.37 | $17.76 | 2500 |
| 2023-11-27 | 54.77 | $17.70 | 3400 |
| 2023-11-24 | 52.99 | $17.52 | 304 |
| 2023-11-22 | 55.66 | $17.75 | 1903 |
| 2023-11-21 | 52.28 | $17.41 | 2930 |
| 2023-11-20 | 52.61 | $17.44 | 5300 |
| 2023-11-17 | 56.28 | $17.76 | 10100 |
| 2023-11-16 | 52.23 | $17.35 | 4432 |
| 2023-11-15 | 54.57 | $17.55 | 7341 |
| 2023-11-14 | 60.08 | $17.98 | 8200 |
| 2023-11-13 | 58.31 | $17.79 | 946 |
| 2023-11-10 | 57.17 | $17.67 | 500 |
| 2023-11-09 | 59.35 | $17.84 | 932 |
| 2023-11-08 | 58.38 | $17.73 | 1040 |
| 2023-11-07 | 60.12 | $17.87 | 250 |
| 2023-11-06 | 60.12 | $17.87 | 9000 |
| 2023-11-03 | 62.03 | $18.03 | 7101 |
| 2023-11-02 | 59.67 | $17.72 | 3436 |
| 2023-11-01 | 47.48 | $16.50 | 4200 |
| 2023-10-31 | 47.36 | $16.49 | 4500 |
| 2023-10-30 | 40.41 | $15.97 | 9700 |
| 2023-10-27 | 42.90 | $16.21 | 5900 |
| 2023-10-26 | 50.50 | $16.83 | 3227 |
| 2023-10-25 | 46.27 | $16.54 | 3503 |
| 2023-10-24 | 42.22 | $16.29 | 7616 |
| 2023-10-23 | 43.47 | $16.39 | 6416 |
| 2023-10-20 | 45.64 | $16.56 | 1534 |
| 2023-10-19 | 45.49 | $16.55 | 2628 |
| 2023-10-18 | 47.38 | $16.70 | 6600 |
| 2023-10-17 | 47.38 | $16.70 | 3200 |
| 2023-10-16 | 50.14 | $16.92 | 1700 |
| 2023-10-13 | 44.40 | $16.51 | 2500 |
| 2023-10-12 | 44.88 | $16.55 | 7117 |
| 2023-10-11 | 47.95 | $16.80 | 3935 |
| 2023-10-10 | 48.58 | $16.85 | 8848 |
| 2023-10-09 | 36.91 | $16.11 | 3000 |
| 2023-10-06 | 38.37 | $16.24 | 4133 |
| 2023-10-05 | 39.15 | $16.31 | 4442 |
| 2023-10-04 | 39.60 | $16.35 | 4301 |
| 2023-10-03 | 38.94 | $16.31 | 13525 |
| 2023-10-02 | 39.66 | $16.38 | 17844 |
| 2023-09-29 | 47.17 | $17.02 | 35043 |
| 2023-09-28 | 51.20 | $17.30 | 8200 |
| 2023-09-27 | 51.65 | $17.33 | 3421 |
| 2023-09-26 | 47.72 | $17.06 | 4513 |
| 2023-09-25 | 49.13 | $17.16 | 1534 |
| 2023-09-22 | 48.98 | $17.15 | 2018 |
| 2023-09-21 | 52.32 | $17.39 | 3624 |
| 2023-09-20 | 51.93 | $17.36 | 5603 |
| 2023-09-19 | 59.81 | $17.87 | 6700 |
| 2023-09-18 | 53.96 | $17.42 | 1400 |
| 2023-09-15 | 52.19 | $17.30 | 5100 |
| 2023-09-14 | 55.39 | $17.49 | 635 |
| 2023-09-13 | 53.39 | $17.35 | 1200 |
| 2023-09-12 | 54.21 | $17.40 | 1200 |
| 2023-09-11 | 54.21 | $17.40 | 10508 |
| 2023-09-08 | 55.76 | $17.50 | 225 |
| 2023-09-07 | 55.76 | $17.50 | 1148 |
| 2023-09-06 | 56.05 | $17.52 | 2137 |
| 2023-09-05 | 61.85 | $17.90 | 212 |
| 2023-09-01 | 61.85 | $17.90 | 25510 |
| 2023-08-31 | 69.54 | $18.35 | 108313 |
| 2023-08-30 | 60.66 | $17.49 | 2011 |
| 2023-08-29 | 57.37 | $17.25 | 7900 |
| 2023-08-28 | 57.08 | $17.23 | 2900 |
| 2023-08-25 | 57.27 | $17.24 | 847 |
| 2023-08-24 | 55.93 | $17.14 | 12003 |
| 2023-08-23 | 56.10 | $17.15 | 500 |
| 2023-08-22 | 55.35 | $17.09 | 2624 |
| 2023-08-21 | 56.74 | $17.18 | 2443 |
| 2023-08-18 | 55.07 | $17.04 | 2335 |
| 2023-08-17 | 53.36 | $16.90 | 9319 |
| 2023-08-16 | 53.50 | $16.91 | 5141 |
| 2023-08-15 | 54.16 | $16.96 | 1200 |
| 2023-08-14 | 54.05 | $16.95 | 716 |
| 2023-08-11 | 60.15 | $17.40 | 5300 |
| 2023-08-10 | 58.67 | $17.25 | 8200 |
| 2023-08-09 | 58.67 | $17.25 | 1500 |
| 2023-08-08 | 57.24 | $17.10 | 7300 |
| 2023-08-07 | 57.88 | $17.15 | 3101 |
| 2023-08-04 | 59.12 | $17.25 | 2007 |
| 2023-08-03 | 55.49 | $16.85 | 2846 |
| 2023-08-02 | 55.01 | $16.80 | 3000 |
| 2023-08-01 | 57.34 | $17.00 | 5701 |
| 2023-07-31 | 57.34 | $17.00 | 5400 |
| 2023-07-28 | 59.03 | $17.15 | 6146 |
| 2023-07-27 | 62.40 | $17.44 | 31800 |
| 2023-07-26 | 51.26 | $16.22 | 24002 |
| 2023-07-25 | 49.27 | $16.05 | 9000 |
| 2023-07-24 | 48.69 | $16.00 | 9800 |
| 2023-07-21 | 50.92 | $16.20 | 1000 |
| 2023-07-20 | 49.83 | $16.10 | 8021 |
| 2023-07-19 | 50.91 | $16.20 | 10349 |
| 2023-07-18 | 50.91 | $16.20 | 3942 |
| 2023-07-17 | 47.86 | $15.90 | 8000 |
| 2023-07-14 | 49.31 | $16.05 | 22400 |
| 2023-07-13 | 50.28 | $16.15 | 26810 |
| 2023-07-12 | 50.47 | $16.17 | 5805 |
| 2023-07-11 | 48.55 | $15.96 | 7418 |
| 2023-07-10 | 47.81 | $15.88 | 12600 |
| 2023-07-07 | 48.39 | $15.95 | 24700 |
| 2023-07-06 | 48.22 | $15.93 | 11400 |
| 2023-07-05 | 51.40 | $16.33 | 14808 |
| 2023-07-03 | 52.81 | $16.50 | 10200 |
| 2023-06-30 | 59.57 | $17.24 | 39100 |
| 2023-06-29 | 49.54 | $16.03 | 27900 |
| 2023-06-28 | 52.29 | $16.30 | 6000 |
| 2023-06-27 | 49.32 | $16.00 | 13419 |
| 2023-06-26 | 50.32 | $16.10 | 5841 |
| 2023-06-23 | 51.49 | $16.22 | 2900 |
| 2023-06-22 | 50.39 | $16.10 | 8800 |
| 2023-06-21 | 55.93 | $16.65 | 11500 |
| 2023-06-20 | 55.08 | $16.55 | 10700 |
| 2023-06-16 | 54.66 | $16.50 | 2900 |
| 2023-06-15 | 55.25 | $16.56 | 6300 |
| 2023-06-14 | 54.79 | $16.50 | 2322 |
| 2023-06-13 | 56.44 | $16.68 | 12706 |
| 2023-06-12 | 53.79 | $16.32 | 3942 |
| 2023-06-09 | 55.85 | $16.55 | 1002 |
| 2023-06-08 | 57.68 | $16.75 | 7200 |
| 2023-06-07 | 58.50 | $16.84 | 7600 |
| 2023-06-06 | 53.72 | $16.15 | 6300 |
| 2023-06-05 | 53.05 | $16.06 | 10500 |
| 2023-06-02 | 52.62 | $16.00 | 6100 |
| 2023-06-01 | 44.49 | $15.00 | 2615 |
| 2023-05-31 | 42.24 | $14.76 | 7800 |
| 2023-05-30 | 45.38 | $15.19 | 4029 |
| 2023-05-26 | 46.14 | $15.29 | 7132 |
| 2023-05-25 | 47.11 | $15.42 | 3600 |
| 2023-05-24 | 47.70 | $15.50 | 7603 |
| 2023-05-23 | 49.53 | $15.75 | 27642 |
| 2023-05-22 | 49.16 | $15.70 | 8918 |
| 2023-05-19 | 44.50 | $15.10 | 1500 |
| 2023-05-18 | 43.77 | $15.01 | 4900 |
| 2023-05-17 | 46.63 | $15.45 | 5736 |
| 2023-05-16 | 36.17 | $14.29 | 5700 |
| 2023-05-15 | 37.43 | $14.50 | 1600 |
| 2023-05-12 | 34.00 | $14.17 | 18900 |
| 2023-05-11 | 37.76 | $14.80 | 4400 |
| 2023-05-10 | 39.06 | $15.00 | 2929 |
| 2023-05-09 | 39.06 | $15.00 | 5027 |
| 2023-05-08 | 39.25 | $15.03 | 4000 |
| 2023-05-05 | 39.66 | $15.10 | 8300 |
| 2023-05-04 | 33.70 | $14.47 | 39400 |
| 2023-05-03 | 40.09 | $15.54 | 17040 |
| 2023-05-02 | 40.23 | $15.56 | 52400 |
| 2023-05-01 | 41.84 | $15.80 | 16721 |
| 2023-04-28 | 45.05 | $16.25 | 31818 |
| 2023-04-27 | 43.40 | $16.07 | 16319 |
| 2023-04-26 | 40.86 | $15.80 | 4400 |
| 2023-04-25 | 41.52 | $15.90 | 18315 |
| 2023-04-24 | 42.29 | $16.02 | 600 |
| 2023-04-21 | 40.45 | $15.81 | 2033 |
| 2023-04-20 | 40.10 | $15.77 | 10439 |
| 2023-04-19 | 42.51 | $16.18 | 11835 |
| 2023-04-18 | 41.03 | $16.00 | 12100 |
| 2023-04-17 | 41.77 | $16.13 | 3015 |
| 2023-04-14 | 38.72 | $15.75 | 5700 |
| 2023-04-13 | 40.25 | $16.04 | 2400 |
| 2023-04-12 | 37.92 | $15.75 | 8800 |
| 2023-04-11 | 39.43 | $16.05 | 6426 |
| 2023-04-10 | 39.48 | $16.06 | 5710 |
| 2023-04-06 | 39.19 | $16.02 | 13725 |
| 2023-04-05 | 40.15 | $16.23 | 14933 |
| 2023-04-04 | 39.68 | $16.16 | 19200 |
| 2023-04-03 | 41.22 | $16.51 | 7400 |
| 2023-03-31 | 38.16 | $16.04 | 31100 |
| 2023-03-30 | 34.81 | $15.55 | 61300 |
| 2023-03-29 | 35.18 | $15.65 | 112422 |
| 2023-03-28 | 33.01 | $15.33 | 73247 |
| 2023-03-27 | 33.51 | $15.48 | 44700 |
| 2023-03-24 | 32.08 | $15.26 | 52524 |
| 2023-03-23 | 30.99 | $15.09 | 56611 |
| 2023-03-22 | 31.35 | $15.22 | 24938 |
| 2023-03-21 | 32.04 | $15.47 | 42238 |
| 2023-03-20 | 28.83 | $14.93 | 68200 |
| 2023-03-17 | 27.93 | $14.78 | 24900 |
| 2023-03-16 | 30.23 | $15.73 | 56100 |
| 2023-03-15 | 27.79 | $15.32 | 69313 |
| 2023-03-14 | 29.82 | $16.16 | 31315 |
| 2023-03-13 | 23.78 | $15.20 | 115929 |
| 2023-03-10 | 44.02 | $20.60 | 700 |
| 2023-03-09 | 44.35 | $20.65 | 8645 |
| 2023-03-08 | 52.55 | $21.74 | 530 |
| 2023-03-07 | 47.94 | $21.19 | 1100 |
| 2023-03-06 | 51.58 | $21.61 | 515 |
| 2023-03-03 | 49.22 | $21.34 | 1300 |
| 2023-03-02 | 45.59 | $20.95 | 400 |
| 2023-03-01 | 50.42 | $21.50 | 632 |
| 2023-02-28 | 50.98 | $21.56 | 19135 |
| 2023-02-27 | 49.74 | $21.42 | 2900 |
| 2023-02-24 | 49.83 | $21.43 | 610 |
| 2023-02-23 | 47.70 | $21.18 | 6300 |
| 2023-02-22 | 45.22 | $20.90 | 2504 |
| 2023-02-21 | 49.34 | $21.42 | 2900 |
| 2023-02-17 | 50.87 | $21.60 | 1900 |
| 2023-02-16 | 50.71 | $21.58 | 336 |
| 2023-02-15 | 52.33 | $21.78 | 3000 |
| 2023-02-14 | 54.93 | $22.09 | 1000 |
| 2023-02-13 | 50.90 | $21.55 | 4700 |
| 2023-02-10 | 52.55 | $21.75 | 3100 |
| 2023-02-09 | 55.46 | $22.09 | 3607 |
| 2023-02-08 | 52.99 | $21.75 | 5749 |
| 2023-02-07 | 48.34 | $21.17 | 2400 |
| 2023-02-06 | 51.69 | $21.57 | 300 |
| 2023-02-03 | 54.00 | $21.83 | 6200 |
| 2023-02-02 | 51.96 | $21.57 | 4705 |
| 2023-02-01 | 49.77 | $21.30 | 12026 |
| 2023-01-31 | 52.29 | $21.60 | 25800 |
| 2023-01-30 | 55.88 | $22.00 | 2500 |
| 2023-01-27 | 55.88 | $22.00 | 3100 |
| 2023-01-26 | 54.90 | $21.86 | 300 |
| 2023-01-25 | 55.15 | $21.89 | 1229 |
| 2023-01-24 | 56.61 | $22.07 | 600 |
| 2023-01-23 | 62.09 | $22.70 | 400 |
| 2023-01-20 | 55.46 | $21.68 | 4503 |
| 2023-01-19 | 57.33 | $21.88 | 500 |
| 2023-01-18 | 57.12 | $21.85 | 12602 |
| 2023-01-17 | 56.12 | $21.70 | 2116 |
| 2023-01-13 | 54.08 | $21.40 | 2727 |
| 2023-01-12 | 50.81 | $20.95 | 3500 |
| 2023-01-11 | 50.51 | $20.91 | 825 |
| 2023-01-10 | 52.24 | $21.14 | 6700 |
| 2023-01-09 | 52.31 | $21.15 | 2829 |
| 2023-01-06 | 51.99 | $21.10 | 11732 |
| 2023-01-05 | 49.40 | $20.70 | 900 |
| 2023-01-04 | 51.79 | $21.06 | 1000 |
| 2023-01-03 | 48.78 | $20.60 | 3100 |
| 2022-12-30 | 47.35 | $20.39 | 1804 |
| 2022-12-29 | 47.41 | $20.40 | 5100 |
| 2022-12-28 | 46.38 | $20.24 | 9339 |
| 2022-12-27 | 47.54 | $20.45 | 5500 |
| 2022-12-23 | 48.30 | $20.59 | 7330 |
| 2022-12-22 | 48.57 | $20.64 | 4747 |
| 2022-12-21 | 53.41 | $21.51 | 3248 |
| 2022-12-20 | 47.20 | $20.43 | 5017 |
| 2022-12-19 | 48.22 | $20.61 | 1526 |
| 2022-12-16 | 50.46 | $21.00 | 8600 |
| 2022-12-15 | 50.46 | $21.00 | 8432 |
| 2022-12-14 | 57.29 | $22.11 | 4300 |
| 2022-12-13 | 48.95 | $20.70 | 1229 |
| 2022-12-12 | 48.06 | $20.57 | 4002 |
| 2022-12-09 | 50.50 | $20.95 | 600 |
| 2022-12-08 | 52.29 | $21.22 | 206 |
| 2022-12-07 | 52.29 | $21.22 | 5217 |
| 2022-12-06 | 49.86 | $20.81 | 9600 |
| 2022-12-05 | 56.33 | $21.78 | 3837 |
| 2022-12-02 | 52.85 | $21.20 | 1313 |
| 2022-12-01 | 60.06 | $22.12 | 2935 |
| 2022-11-30 | 57.10 | $21.63 | 7742 |
| 2022-11-29 | 50.48 | $20.70 | 6500 |
| 2022-11-28 | 54.15 | $21.13 | 2100 |
| 2022-11-25 | 53.93 | $21.10 | 838 |
| 2022-11-23 | 59.59 | $21.72 | 2000 |
| 2022-11-22 | 53.01 | $20.85 | 1200 |
| 2022-11-21 | 52.42 | $20.78 | 1500 |
| 2022-11-18 | 54.28 | $20.98 | 200 |
| 2022-11-17 | 54.28 | $20.98 | 250 |
| 2022-11-16 | 54.28 | $20.98 | 4400 |
| 2022-11-15 | 51.87 | $20.65 | 1000 |
| 2022-11-14 | 51.57 | $20.61 | 514 |
| 2022-11-11 | 56.85 | $21.25 | 1349 |
| 2022-11-10 | 60.04 | $21.60 | 4315 |
| 2022-11-09 | 47.16 | $20.00 | 4100 |
| 2022-11-08 | 46.03 | $19.89 | 1524 |
| 2022-11-07 | 49.42 | $20.26 | 1400 |
| 2022-11-04 | 45.94 | $19.92 | 5600 |
| 2022-11-03 | 46.66 | $20.00 | 3202 |
| 2022-11-02 | 47.10 | $20.05 | 1700 |
| 2022-11-01 | 45.25 | $19.86 | 1700 |
| 2022-10-31 | 51.66 | $20.57 | 3000 |
| 2022-10-28 | 43.39 | $19.80 | 2000 |
| 2022-10-27 | 43.39 | $19.80 | 1300 |
| 2022-10-26 | 42.23 | $19.70 | 4115 |
| 2022-10-25 | 42.65 | $19.75 | 1116 |
| 2022-10-24 | 41.56 | $19.65 | 900 |
| 2022-10-21 | 41.56 | $19.65 | 11728 |
| 2022-10-20 | 41.92 | $19.70 | 11603 |
| 2022-10-19 | 49.57 | $20.64 | 1445 |
| 2022-10-18 | 41.85 | $19.92 | 11700 |
| 2022-10-17 | 42.89 | $20.04 | 1522 |
| 2022-10-14 | 41.27 | $19.90 | 1900 |
| 2022-10-13 | 41.27 | $19.90 | 3400 |
| 2022-10-12 | 42.83 | $20.10 | 200 |
| 2022-10-11 | 42.00 | $20.02 | 500 |
| 2022-10-10 | 47.72 | $20.71 | 300 |
| 2022-10-07 | 40.33 | $20.05 | 700 |
| 2022-10-06 | 40.33 | $20.05 | 1033 |
| 2022-10-05 | 42.55 | $20.32 | 300 |
| 2022-10-04 | 44.99 | $20.60 | 163200 |
| 2022-10-03 | 37.73 | $20.00 | 300 |
| 2022-09-30 | 35.71 | $19.85 | 4034 |
| 2022-09-29 | 34.50 | $19.76 | 8000 |
| 2022-09-28 | 36.53 | $20.04 | 5000 |
| 2022-09-27 | 36.02 | $20.00 | 2100 |
| 2022-09-26 | 36.72 | $20.10 | 4100 |
| 2022-09-23 | 37.00 | $20.14 | 2000 |
| 2022-09-22 | 37.40 | $20.20 | 6500 |
| 2022-09-21 | 40.72 | $20.68 | 1246 |
| 2022-09-20 | 40.86 | $20.70 | 1420 |
| 2022-09-19 | 41.49 | $20.79 | 1949 |
| 2022-09-16 | 43.68 | $21.10 | 418 |
| 2022-09-15 | 41.80 | $20.90 | 2011 |
| 2022-09-14 | 43.82 | $21.19 | 3200 |
| 2022-09-13 | 44.24 | $21.25 | 6629 |
| 2022-09-12 | 45.27 | $21.40 | 2700 |
| 2022-09-09 | 43.60 | $21.20 | 700 |
| 2022-09-08 | 44.24 | $21.30 | 2700 |
| 2022-09-07 | 46.78 | $21.69 | 3444 |
| 2022-09-06 | 45.33 | $21.50 | 1400 |
| 2022-09-02 | 48.65 | $22.00 | 326 |
| 2022-09-01 | 42.22 | $21.20 | 740 |
| 2022-08-31 | 45.46 | $21.68 | 1031 |
| 2022-08-30 | 45.95 | $21.75 | 3700 |
| 2022-08-29 | 46.63 | $21.85 | 2511 |
| 2022-08-26 | 43.70 | $21.48 | 520 |
| 2022-08-25 | 44.97 | $21.68 | 1300 |
| 2022-08-24 | 42.76 | $21.40 | 2500 |
| 2022-08-23 | 43.71 | $21.56 | 3911 |
| 2022-08-22 | 40.23 | $21.12 | 3636 |
| 2022-08-19 | 44.25 | $21.80 | 6513 |
| 2022-08-18 | 41.81 | $21.50 | 6000 |
| 2022-08-17 | 45.94 | $22.15 | 8505 |
| 2022-08-16 | 48.84 | $22.56 | 6800 |
| 2022-08-15 | 49.05 | $22.59 | 1113 |
| 2022-08-12 | 49.19 | $22.61 | 3404 |
| 2022-08-11 | 49.65 | $22.68 | 1009 |
| 2022-08-10 | 38.45 | $21.25 | 1800 |
| 2022-08-09 | 48.48 | $22.65 | 3700 |
| 2022-08-08 | 54.78 | $23.30 | 1115 |
| 2022-08-05 | 53.63 | $23.17 | 1549 |
| 2022-08-04 | 56.56 | $23.45 | 7202 |
| 2022-08-03 | 59.66 | $23.73 | 5938 |
| 2022-08-02 | 58.82 | $23.62 | 3900 |
| 2022-08-01 | 60.79 | $23.80 | 15900 |
| 2022-07-29 | 62.90 | $23.99 | 10800 |
| 2022-07-28 | 49.94 | $22.50 | 4034 |
| 2022-07-27 | 49.94 | $22.50 | 5100 |
| 2022-07-26 | 49.94 | $22.50 | 1640 |
| 2022-07-25 | 52.03 | $22.70 | 2208 |
| 2022-07-22 | 51.15 | $22.61 | 3800 |
| 2022-07-21 | 50.68 | $22.56 | 13114 |
| 2022-07-20 | 51.06 | $22.60 | 5100 |
| 2022-07-19 | 52.93 | $22.80 | 10510 |
| 2022-07-18 | 50.87 | $22.56 | 1412 |
| 2022-07-15 | 50.79 | $22.55 | 749 |
| 2022-07-14 | 54.36 | $22.95 | 247 |
| 2022-07-13 | 50.65 | $22.50 | 1800 |
| 2022-07-12 | 54.38 | $22.90 | 275 |
| 2022-07-11 | 54.38 | $22.90 | 287 |
| 2022-07-08 | 54.38 | $22.90 | 293 |
| 2022-07-07 | 54.38 | $22.90 | 4900 |
| 2022-07-06 | 56.77 | $23.18 | 1400 |
| 2022-07-05 | 55.24 | $22.95 | 300 |
| 2022-07-01 | 55.24 | $22.95 | 300 |
| 2022-06-30 | 52.81 | $22.58 | 2025 |
| 2022-06-29 | 50.25 | $22.21 | 6100 |
| 2022-06-28 | 57.92 | $23.16 | 1030 |
| 2022-06-27 | 59.65 | $23.35 | 2100 |
| 2022-06-24 | 57.29 | $22.98 | 500 |
| 2022-06-23 | 56.30 | $22.83 | 900 |
| 2022-06-22 | 56.30 | $22.83 | 2900 |
| 2022-06-21 | 58.24 | $23.07 | 300 |
| 2022-06-17 | 58.24 | $23.07 | 700 |
| 2022-06-16 | 49.79 | $21.77 | 300 |
| 2022-06-15 | 49.79 | $21.77 | 5100 |
| 2022-06-14 | 47.04 | $21.40 | 4935 |
| 2022-06-13 | 48.05 | $21.55 | 8239 |
| 2022-06-10 | 51.05 | $21.98 | 6108 |
| 2022-06-09 | 49.66 | $21.78 | 2300 |
| 2022-06-08 | 50.83 | $21.95 | 8800 |
| 2022-06-07 | 46.86 | $21.38 | 5744 |
| 2022-06-06 | 44.00 | $21.00 | 5048 |
| 2022-06-03 | 46.11 | $21.34 | 10504 |
| 2022-06-02 | 43.53 | $21.00 | 13010 |
| 2022-06-01 | 43.08 | $20.94 | 4700 |
| 2022-05-31 | 50.73 | $22.12 | 28300 |
| 2022-05-27 | 53.64 | $22.50 | 1200 |
| 2022-05-26 | 47.88 | $21.73 | 7846 |
| 2022-05-25 | 43.36 | $21.21 | 5200 |
| 2022-05-24 | 36.18 | $20.50 | 300 |
| 2022-05-23 | 36.18 | $20.50 | 4100 |
| 2022-05-20 | 31.91 | $20.11 | 3700 |
| 2022-05-19 | 31.96 | $20.12 | 3400 |
| 2022-05-18 | 32.16 | $20.16 | 2321 |
| 2022-05-17 | 32.60 | $20.25 | 4234 |
| 2022-05-16 | 33.07 | $20.35 | 5100 |
| 2022-05-13 | 33.25 | $20.39 | 2525 |
| 2022-05-12 | 33.52 | $20.45 | 1500 |
| 2022-05-11 | 27.09 | $19.75 | 12600 |
| 2022-05-10 | 28.43 | $20.11 | 6404 |
| 2022-05-09 | 28.34 | $20.10 | 44219 |
| 2022-05-06 | 35.55 | $21.73 | 8928 |
| 2022-05-05 | 41.18 | $22.65 | 1630 |
| 2022-05-04 | 43.45 | $22.97 | 4316 |
| 2022-05-03 | 43.45 | $22.97 | 500 |
| 2022-05-02 | 47.35 | $23.50 | 7200 |
| 2022-04-29 | 48.20 | $23.61 | 13528 |
| 2022-04-28 | 45.22 | $23.26 | 1837 |
| 2022-04-27 | 43.81 | $23.10 | 1511 |
| 2022-04-26 | 20.89 | $21.20 | 5410 |
| 2022-04-25 | 37.89 | $23.40 | 3700 |
| 2022-04-22 | 40.76 | $23.60 | 1545 |
| 2022-04-21 | 45.68 | $23.90 | 2000 |
| 2022-04-20 | 44.62 | $23.85 | 1600 |
| 2022-04-19 | 45.63 | $23.91 | 300 |
| 2022-04-18 | 45.63 | $23.91 | 1800 |
| 2022-04-14 | 40.78 | $23.67 | 12500 |
| 2022-04-13 | 36.99 | $23.50 | 450 |
| 2022-04-12 | 36.99 | $23.50 | 2600 |
| 2022-04-11 | 39.54 | $23.69 | 4200 |
| 2022-04-08 | 40.38 | $23.75 | 8317 |
| 2022-04-07 | 42.96 | $23.93 | 2440 |
| 2022-04-06 | 41.17 | $23.84 | 3800 |
| 2022-04-05 | 43.48 | $24.00 | 2800 |
| 2022-04-04 | 45.44 | $24.13 | 345 |
| 2022-04-01 | 42.99 | $24.00 | 3900 |
| 2022-03-31 | 43.57 | $24.04 | 1646 |
| 2022-03-30 | 45.13 | $24.15 | 3100 |
| 2022-03-29 | 42.45 | $24.00 | 6300 |
| 2022-03-28 | 37.42 | $23.74 | 7000 |
| 2022-03-25 | 38.53 | $23.83 | 10005 |
| 2022-03-24 | 40.69 | $24.00 | 2500 |
| 2022-03-23 | 38.77 | $23.90 | 3504 |
| 2022-03-22 | 37.81 | $23.85 | 2200 |
| 2022-03-21 | 42.19 | $24.20 | 745 |
| 2022-03-18 | 37.90 | $23.98 | 525 |
| 2022-03-17 | 37.90 | $23.98 | 8300 |
| 2022-03-16 | 38.13 | $24.00 | 34100 |
| 2022-03-15 | 33.27 | $23.75 | 14200 |
| 2022-03-14 | 35.95 | $24.00 | 4709 |
| 2022-03-11 | 38.30 | $24.20 | 12700 |
| 2022-03-10 | 40.17 | $24.35 | 3535 |
| 2022-03-09 | 41.06 | $24.42 | 6400 |
| 2022-03-08 | 44.39 | $24.67 | 1623 |
| 2022-03-07 | 37.67 | $24.32 | 10600 |
| 2022-03-04 | 41.03 | $24.57 | 3425 |
| 2022-03-03 | 41.60 | $24.61 | 2800 |
| 2022-03-02 | 40.43 | $24.55 | 4435 |
| 2022-03-01 | 41.08 | $24.60 | 8400 |
| 2022-02-28 | 39.22 | $24.50 | 9240 |
| 2022-02-25 | 40.18 | $24.58 | 60137 |
| 2022-02-24 | 34.86 | $24.30 | 21438 |
| 2022-02-23 | 37.10 | $24.50 | 15604 |
| 2022-02-22 | 40.84 | $24.80 | 1806 |
| 2022-02-18 | 42.19 | $24.90 | 1121 |
| 2022-02-17 | 40.12 | $24.79 | 2209 |
| 2022-02-16 | 41.53 | $24.90 | 12203 |
| 2022-02-15 | 34.59 | $24.55 | 3644 |
| 2022-02-14 | 31.73 | $24.42 | 4900 |
| 2022-02-11 | 33.56 | $24.59 | 6228 |
| 2022-02-10 | 30.43 | $24.45 | 25700 |
| 2022-02-09 | 30.92 | $24.50 | 6100 |
| 2022-02-08 | 32.01 | $24.61 | 7832 |
| 2022-02-07 | 35.09 | $24.90 | 1220 |
| 2022-02-04 | 32.98 | $24.80 | 26300 |
| 2022-02-03 | 35.15 | $25.00 | 11600 |
| 2022-02-02 | 38.27 | $25.26 | 3305 |
| 2022-02-01 | 42.25 | $25.55 | 2248 |
| 2022-01-31 | 35.20 | $25.23 | 3600 |
| 2022-01-28 | 31.99 | $25.10 | 1600 |
| 2022-01-27 | 33.95 | $25.26 | 5101 |
| 2022-01-26 | 40.44 | $25.70 | 4500 |
| 2022-01-25 | 42.18 | $25.80 | 3036 |
| 2022-01-24 | 39.71 | $25.70 | 8746 |
| 2022-01-21 | 41.39 | $25.80 | 5300 |
| 2022-01-20 | 40.92 | $25.78 | 7900 |
| 2022-01-19 | 44.69 | $26.00 | 1828 |
| 2022-01-18 | 42.40 | $25.90 | 2903 |
| 2022-01-14 | 45.06 | $26.05 | 2900 |
| 2022-01-13 | 47.72 | $26.19 | 5400 |
| 2022-01-12 | 47.72 | $26.19 | 4500 |
| 2022-01-11 | 45.65 | $26.09 | 1740 |
| 2022-01-10 | 43.75 | $26.00 | 5117 |
| 2022-01-07 | 43.75 | $26.00 | 9500 |
| 2022-01-06 | 47.95 | $26.25 | 3006 |
| 2022-01-05 | 46.99 | $26.20 | 3018 |
| 2022-01-04 | 49.43 | $26.34 | 600 |
| 2022-01-03 | 49.43 | $26.34 | 2200 |
| 2021-12-31 | 50.45 | $26.40 | 21200 |
| 2021-12-30 | 49.63 | $26.35 | 1849 |
| 2021-12-29 | 44.96 | $26.08 | 5231 |
| 2021-12-28 | 46.47 | $26.18 | 1800 |
| 2021-12-27 | 47.38 | $26.24 | 2629 |
| 2021-12-23 | 48.28 | $26.30 | 2400 |
| 2021-12-22 | 43.16 | $26.00 | 15342 |
| 2021-12-21 | 47.64 | $26.30 | 3845 |
| 2021-12-20 | 45.68 | $26.19 | 7000 |
| 2021-12-17 | 50.60 | $26.49 | 1015 |
| 2021-12-16 | 52.02 | $26.57 | 447 |
| 2021-12-15 | 48.96 | $26.39 | 614 |
| 2021-12-14 | 54.66 | $26.70 | 600 |
| 2021-12-13 | 48.40 | $26.36 | 500 |
| 2021-12-10 | 39.80 | $25.99 | 3500 |
| 2021-12-09 | 47.52 | $26.37 | 900 |
| 2021-12-08 | 48.23 | $26.40 | 3700 |
| 2021-12-07 | 50.10 | $26.48 | 2027 |
| 2021-12-06 | 48.19 | $26.40 | 1200 |
| 2021-12-03 | 45.46 | $26.29 | 500 |
| 2021-12-02 | 45.46 | $26.29 | 400 |
| 2021-12-01 | 45.46 | $26.29 | 2742 |
| 2021-11-30 | 46.80 | $26.36 | 400 |
| 2021-11-29 | 46.80 | $26.36 | 1409 |
| 2021-11-26 | 43.11 | $26.19 | 1000 |
| 2021-11-24 | 46.54 | $26.38 | 5900 |
| 2021-11-23 | 43.63 | $26.25 | 900 |
| 2021-11-22 | 46.80 | $26.42 | 400 |
| 2021-11-19 | 52.80 | $26.70 | 400 |
| 2021-11-18 | 52.80 | $26.70 | 825 |
| 2021-11-17 | 50.33 | $26.58 | 4632 |
| 2021-11-16 | 52.28 | $26.67 | 400 |
| 2021-11-15 | 52.28 | $26.67 | 2900 |
| 2021-11-12 | 59.67 | $26.99 | — |
| 2021-11-11 | 59.67 | $26.99 | 649 |
| 2021-11-10 | 59.91 | $27.00 | 2423 |
| 2021-11-09 | 60.84 | $27.04 | 340 |
| 2021-11-08 | 60.84 | $27.04 | 1100 |
| 2021-11-05 | 59.57 | $26.95 | 1900 |
| 2021-11-04 | 61.24 | $27.03 | 2119 |
| 2021-11-03 | 62.50 | $27.09 | 800 |
| 2021-11-02 | 56.59 | $26.67 | 6500 |
| 2021-11-01 | 63.36 | $26.97 | 2500 |
| 2021-10-29 | 57.76 | $26.62 | 7200 |
| 2021-10-28 | 52.66 | $26.36 | 2427 |
| 2021-10-27 | 53.13 | $26.38 | 1700 |
| 2021-10-26 | 52.72 | $26.36 | 8000 |
| 2021-10-25 | 54.27 | $26.43 | 3600 |
| 2021-10-22 | 54.27 | $26.43 | 2934 |
| 2021-10-21 | 58.45 | $26.62 | 7111 |
| 2021-10-20 | 55.35 | $26.44 | 1136 |
| 2021-10-19 | 56.92 | $26.51 | 1700 |
| 2021-10-18 | 56.75 | $26.50 | 2700 |
| 2021-10-15 | 66.80 | $26.91 | 8100 |
| 2021-10-14 | 69.36 | $27.00 | 4619 |
| 2021-10-13 | 64.64 | $26.67 | 10100 |
| 2021-10-12 | 62.82 | $26.56 | 10700 |
| 2021-10-11 | 62.82 | $26.56 | 224 |
| 2021-10-08 | 60.32 | $26.41 | 1100 |
| 2021-10-07 | 62.45 | $26.49 | 4329 |
| 2021-10-06 | 61.48 | $26.43 | 9630 |
| 2021-10-05 | 57.67 | $26.21 | 10700 |
| 2021-10-04 | 56.37 | $26.14 | 56219 |
| 2021-10-01 | 58.32 | $26.22 | 2334 |
| 2021-09-30 | 61.61 | $26.35 | 434133 |
| 2021-09-29 | 61.61 | $26.35 | 32549 |
| 2021-09-28 | 62.84 | $26.40 | 38107 |
| 2021-09-27 | 65.32 | $26.50 | 49541 |
| 2021-09-24 | 63.83 | $26.39 | 80936 |
| 2021-09-23 | 59.46 | $26.10 | 49100 |
| 2021-09-22 | 64.57 | $26.30 | 11111 |
| 2021-09-21 | 64.57 | $26.30 | 13611 |
| 2021-09-20 | 62.38 | $26.15 | 16400 |
| 2021-09-17 | 66.27 | $26.30 | 54900 |
| 2021-09-16 | 65.59 | $26.25 | 16622 |
| 2021-09-15 | 64.22 | $26.15 | 20100 |
| 2021-09-14 | 61.30 | $25.95 | 22519 |
| 2021-09-13 | 64.82 | $26.09 | 30549 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.13
2026-07-27
Close Price
$25.16
Vol: 4754
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -3.13 | $25.16 | 4754 |
| 2026-07-24 | -9.38 | $25.14 | 3600 |
| 2026-07-23 | -15.63 | $25.12 | 800 |
| 2026-07-22 | -9.38 | $25.14 | 713 |
| 2026-07-21 | -21.88 | $25.10 | 2739 |
| 2026-07-20 | -17.86 | $25.08 | 1000 |
| 2026-07-17 | -25.00 | $25.06 | 2801 |
| 2026-07-16 | -17.86 | $25.08 | 3500 |
| 2026-07-15 | -14.29 | $25.09 | 1800 |
| 2026-07-14 | -3.57 | $25.12 | 3903 |
| 2026-07-13 | -11.54 | $25.08 | 2649 |
| 2026-07-10 | -20.83 | $25.04 | 2238 |
| 2026-07-09 | -5.00 | $25.04 | 6432 |
| 2026-07-08 | -15.00 | $25.02 | 5200 |
| 2026-07-07 | 0.00 | $25.03 | 8531 |
| 2026-07-06 | -17.65 | $24.99 | 6418 |
| 2026-07-02 | -17.65 | $24.99 | 1500 |
| 2026-07-01 | -30.00 | $24.96 | 1600 |
| 2026-06-30 | -85.00 | $24.85 | 36500 |
| 2026-06-29 | -20.00 | $24.98 | 6120 |
| 2026-06-26 | -21.88 | $24.95 | 3200 |
| 2026-06-25 | -18.75 | $24.96 | 5700 |
| 2026-06-24 | 0.00 | $25.02 | 13125 |
| 2026-06-23 | -6.67 | $24.98 | 2700 |
| 2026-06-22 | 0.00 | $25.00 | 1842 |
| 2026-06-18 | -26.67 | $24.92 | 5939 |
| 2026-06-17 | -10.00 | $24.97 | 1837 |
| 2026-06-16 | -16.67 | $24.95 | 2910 |
| 2026-06-15 | -16.67 | $24.95 | 3500 |
| 2026-06-12 | -12.90 | $24.96 | 6400 |
| 2026-06-11 | -16.13 | $24.95 | 3300 |
| 2026-06-10 | -25.81 | $24.92 | 584 |
| 2026-06-09 | -25.81 | $24.92 | 7700 |
| 2026-06-08 | -22.58 | $24.93 | 11419 |
| 2026-06-05 | -6.45 | $24.98 | 529 |
| 2026-06-04 | -19.44 | $24.98 | 11400 |
| 2026-06-03 | -27.78 | $24.95 | 3131 |
| 2026-06-02 | -47.22 | $24.88 | 8427 |
| 2026-06-01 | -46.51 | $24.92 | 400 |
| 2026-05-29 | -72.09 | $24.81 | 10319 |
| 2026-05-28 | -65.12 | $24.84 | 5925 |
| 2026-05-27 | -60.47 | $24.86 | 1400 |
| 2026-05-26 | -69.77 | $24.82 | 3015 |
| 2026-05-22 | -76.74 | $24.79 | 2531 |
| 2026-05-21 | -79.55 | $24.77 | 4601 |
| 2026-05-20 | -84.09 | $24.75 | 2700 |
| 2026-05-19 | -82.22 | $24.75 | 1735 |
| 2026-05-18 | -73.33 | $24.79 | 9200 |
| 2026-05-15 | -77.78 | $24.77 | 5208 |
| 2026-05-14 | -26.67 | $25.00 | 11200 |
| 2026-05-13 | -26.09 | $25.00 | 2600 |
| 2026-05-12 | -27.45 | $24.98 | 3542 |
| 2026-05-11 | -29.09 | $24.96 | 800 |
| 2026-05-08 | -29.09 | $24.96 | 2500 |
| 2026-05-07 | -47.27 | $24.86 | 6016 |
| 2026-05-06 | -18.18 | $25.02 | 639 |
| 2026-05-05 | -27.27 | $24.97 | 4200 |
| 2026-05-04 | -40.00 | $24.90 | 19800 |
| 2026-05-01 | -11.11 | $24.81 | 4510 |
| 2026-04-30 | 0.00 | $24.80 | 1427 |
| 2026-04-29 | -8.70 | $24.76 | 3901 |
| 2026-04-28 | -12.00 | $24.74 | 1068 |
| 2026-04-27 | -10.00 | $24.75 | 14000 |
| 2026-04-24 | -16.00 | $24.72 | 3944 |
| 2026-04-23 | -12.00 | $24.74 | 3300 |
| 2026-04-22 | -18.00 | $24.71 | 2100 |
| 2026-04-21 | -18.00 | $24.71 | 1400 |
| 2026-04-20 | -20.00 | $24.70 | 2600 |
| 2026-04-17 | -10.00 | $24.75 | 1900 |
| 2026-04-16 | -10.00 | $24.75 | 2800 |
| 2026-04-15 | -26.00 | $24.67 | 14297 |
| 2026-04-14 | -22.00 | $24.69 | 10826 |
| 2026-04-13 | -14.58 | $24.71 | 800 |
| 2026-04-10 | -6.25 | $24.75 | 4021 |
| 2026-04-09 | -15.56 | $24.68 | 2705 |
| 2026-04-08 | -20.00 | $24.66 | 10800 |
| 2026-04-07 | 0.00 | $24.65 | 2300 |
| 2026-04-06 | -8.57 | $24.62 | 5600 |
| 2026-04-02 | -15.00 | $24.64 | 9500 |
| 2026-04-01 | -35.00 | $24.56 | 8300 |
| 2026-03-31 | -100.00 | $24.30 | 23348 |
| 2026-03-30 | -33.33 | $24.58 | 2700 |
| 2026-03-27 | -69.44 | $24.45 | 3825 |
| 2026-03-26 | -74.00 | $24.47 | 5126 |
| 2026-03-25 | -56.00 | $24.56 | 4549 |
| 2026-03-24 | -48.00 | $24.60 | 9944 |
| 2026-03-23 | -72.55 | $24.48 | 7423 |
| 2026-03-20 | -76.47 | $24.46 | 11180 |
| 2026-03-19 | -84.31 | $24.42 | 13406 |
| 2026-03-18 | -78.43 | $24.45 | 2856 |
| 2026-03-17 | -62.75 | $24.53 | 5600 |
| 2026-03-16 | -88.24 | $24.40 | 14700 |
| 2026-03-13 | -76.47 | $24.46 | 6463 |
| 2026-03-12 | -88.24 | $24.40 | 1347 |
| 2026-03-11 | -92.16 | $24.38 | 12513 |
| 2026-03-10 | -92.16 | $24.38 | 2500 |
| 2026-03-09 | -84.31 | $24.42 | 20500 |
| 2026-03-06 | -85.71 | $24.55 | 27900 |
| 2026-03-05 | -60.00 | $24.64 | 1041 |
| 2026-03-04 | -80.00 | $24.57 | 4424 |
| 2026-03-03 | -82.86 | $24.56 | 2244 |
| 2026-03-02 | -57.14 | $24.65 | 5030 |
| 2026-02-27 | -94.29 | $24.52 | 35912 |
| 2026-02-26 | -17.14 | $24.79 | 1500 |
| 2026-02-25 | -22.86 | $24.77 | 4075 |
| 2026-02-24 | -22.86 | $24.77 | 5200 |
| 2026-02-23 | 0.00 | $24.84 | 5200 |
| 2026-02-20 | -19.51 | $24.76 | 4636 |
| 2026-02-19 | -31.82 | $24.70 | 3204 |
| 2026-02-18 | -46.67 | $24.63 | 3718 |
| 2026-02-17 | -32.65 | $24.68 | 3542 |
| 2026-02-13 | -42.86 | $24.63 | 16100 |
| 2026-02-12 | -6.12 | $24.81 | 7445 |
| 2026-02-11 | -12.50 | $24.77 | 3117 |
| 2026-02-10 | 0.00 | $24.83 | 6200 |
| 2026-02-09 | -9.76 | $24.72 | 7505 |
| 2026-02-06 | -6.82 | $24.73 | 800 |
| 2026-02-05 | -8.70 | $24.72 | 11117 |
| 2026-02-04 | -19.61 | $24.66 | 2800 |
| 2026-02-03 | -16.67 | $24.65 | 4943 |
| 2026-02-02 | -37.50 | $24.55 | 12116 |
| 2026-01-30 | -35.42 | $24.56 | 4829 |
| 2026-01-29 | -27.08 | $24.60 | 3800 |
| 2026-01-28 | -35.42 | $24.56 | 7200 |
| 2026-01-27 | -9.09 | $24.55 | 2600 |
| 2026-01-26 | -18.18 | $24.52 | 9300 |
| 2026-01-23 | -2.33 | $24.57 | 9500 |
| 2026-01-22 | -34.21 | $24.40 | 22006 |
| 2026-01-21 | -34.21 | $24.40 | 10645 |
| 2026-01-20 | -44.74 | $24.36 | 3709 |
| 2026-01-16 | -31.58 | $24.41 | 2 |
| 2026-01-15 | -31.58 | $24.41 | 4813 |
| 2026-01-14 | -39.47 | $24.38 | 3233 |
| 2026-01-13 | -27.08 | $24.40 | 13100 |
| 2026-01-12 | -16.67 | $24.45 | 8700 |
| 2026-01-09 | -29.17 | $24.39 | 3334 |
| 2026-01-08 | -47.92 | $24.30 | 2300 |
| 2026-01-07 | -18.00 | $24.44 | 6538 |
| 2026-01-06 | -8.00 | $24.49 | 4905 |
| 2026-01-05 | -36.96 | $24.32 | 10000 |
| 2026-01-02 | -10.87 | $24.44 | 1500 |
| 2025-12-31 | 0.00 | $24.49 | 900 |
| 2025-12-30 | -27.03 | $24.30 | 2300 |
| 2025-12-29 | -5.71 | $24.34 | 1900 |
| 2025-12-26 | -8.57 | $24.33 | 1210 |
| 2025-12-24 | 0.00 | $24.30 | 2805 |
| 2025-12-23 | -14.81 | $24.21 | 1214 |
| 2025-12-22 | -10.00 | $24.22 | 3200 |
| 2025-12-19 | -26.67 | $24.17 | 5500 |
| 2025-12-18 | -9.38 | $24.22 | 1500 |
| 2025-12-17 | -25.00 | $24.17 | 3200 |
| 2025-12-16 | -12.82 | $24.20 | 3825 |
| 2025-12-15 | -2.38 | $24.23 | 7336 |
| 2025-12-12 | -2.38 | $24.23 | 6900 |
| 2025-12-11 | -23.81 | $24.14 | 800 |
| 2025-12-10 | 0.00 | $24.24 | 9 |
| 2025-12-09 | 0.00 | $24.24 | 12130 |
| 2025-12-08 | -9.76 | $24.19 | 1747 |
| 2025-12-05 | -19.51 | $24.15 | 7200 |
| 2025-12-04 | -31.71 | $24.10 | 925 |
| 2025-12-03 | -43.90 | $24.05 | 15700 |
| 2025-12-02 | -48.78 | $24.03 | 5408 |
| 2025-12-01 | -48.78 | $24.03 | 5946 |
| 2025-11-28 | -37.21 | $24.09 | 700 |
| 2025-11-26 | -62.79 | $23.98 | 400 |
| 2025-11-25 | -23.26 | $24.15 | 1800 |
| 2025-11-24 | -69.77 | $23.95 | 3242 |
| 2025-11-21 | -55.81 | $24.01 | 5523 |
| 2025-11-20 | -65.12 | $23.97 | 6042 |
| 2025-11-19 | -55.81 | $24.01 | 5000 |
| 2025-11-18 | -58.14 | $24.00 | 7300 |
| 2025-11-17 | -95.35 | $23.84 | 12400 |
| 2025-11-14 | -92.50 | $23.88 | 8200 |
| 2025-11-13 | -34.29 | $24.13 | 300 |
| 2025-11-12 | -5.71 | $24.23 | 3300 |
| 2025-11-11 | -37.14 | $24.12 | 118 |
| 2025-11-10 | -37.14 | $24.12 | 1 |
| 2025-11-07 | -37.14 | $24.12 | 1 |
| 2025-11-06 | -37.14 | $24.12 | 319 |
| 2025-11-05 | -37.14 | $24.12 | 341 |
| 2025-11-04 | -36.59 | $24.10 | 2100 |
| 2025-11-03 | -47.62 | $24.05 | 728 |
| 2025-10-31 | -34.88 | $24.10 | 2300 |
| 2025-10-30 | -68.18 | $23.95 | 9100 |
| 2025-10-29 | -56.82 | $24.00 | 2783 |
| 2025-10-28 | -56.82 | $24.00 | 2800 |
| 2025-10-27 | -45.45 | $24.05 | 3000 |
| 2025-10-24 | -9.09 | $24.21 | 3618 |
| 2025-10-23 | -18.60 | $24.15 | 1640 |
| 2025-10-22 | -18.60 | $24.15 | 3700 |
| 2025-10-21 | -39.53 | $24.06 | 1200 |
| 2025-10-20 | -30.23 | $24.10 | 1067 |
| 2025-10-17 | -30.23 | $24.10 | 3000 |
| 2025-10-16 | -20.93 | $24.14 | 1600 |
| 2025-10-15 | -25.58 | $24.12 | 7400 |
| 2025-10-14 | -18.60 | $24.15 | 10121 |
| 2025-10-13 | -17.78 | $24.15 | 9800 |
| 2025-10-10 | -37.50 | $24.05 | 4400 |
| 2025-10-09 | -3.45 | $24.08 | 2800 |
| 2025-10-08 | 0.00 | $24.10 | 3100 |
| 2025-10-07 | -21.82 | $23.92 | 1700 |
| 2025-10-06 | -33.93 | $23.82 | 500 |
| 2025-10-03 | -25.40 | $23.85 | 9015 |
| 2025-10-02 | -30.16 | $23.82 | 4300 |
| 2025-10-01 | -25.00 | $23.85 | 8902 |
| 2025-09-30 | -19.23 | $23.86 | 3500 |
| 2025-09-29 | -21.59 | $23.82 | 5000 |
| 2025-09-26 | -22.22 | $23.81 | 2300 |
| 2025-09-25 | -21.11 | $23.82 | 1100 |
| 2025-09-24 | -15.56 | $23.87 | 2818 |
| 2025-09-23 | -13.33 | $23.89 | 16938 |
| 2025-09-22 | -15.48 | $23.82 | 2935 |
| 2025-09-19 | -5.95 | $23.90 | 248 |
| 2025-09-18 | -5.95 | $23.90 | 3496 |
| 2025-09-17 | -11.90 | $23.85 | 1123 |
| 2025-09-16 | -11.90 | $23.85 | 2300 |
| 2025-09-15 | -5.95 | $23.90 | 11224 |
| 2025-09-12 | 0.00 | $23.75 | 11162 |
| 2025-09-11 | -28.99 | $23.60 | 10700 |
| 2025-09-10 | -60.53 | $23.56 | 4023 |
| 2025-09-09 | -64.04 | $23.52 | 3900 |
| 2025-09-08 | -65.79 | $23.50 | 2135 |
| 2025-09-05 | -66.67 | $23.49 | 10300 |
| 2025-09-04 | -76.32 | $23.38 | 3508 |
| 2025-09-03 | -77.19 | $23.37 | 3910 |
| 2025-09-02 | -78.95 | $23.35 | 21010 |
| 2025-08-29 | -92.11 | $23.20 | 50322 |
| 2025-08-28 | -66.02 | $23.57 | 3400 |
| 2025-08-27 | -69.90 | $23.53 | 8700 |
| 2025-08-26 | -67.96 | $23.55 | 5600 |
| 2025-08-25 | -63.11 | $23.60 | 7823 |
| 2025-08-22 | -64.08 | $23.59 | 1013 |
| 2025-08-21 | -63.11 | $23.60 | 1600 |
| 2025-08-20 | -60.19 | $23.63 | 1500 |
| 2025-08-19 | -62.14 | $23.61 | 6600 |
| 2025-08-18 | -80.58 | $23.42 | 9610 |
| 2025-08-15 | -79.05 | $23.42 | 2400 |
| 2025-08-14 | -51.82 | $23.68 | 1725 |
| 2025-08-13 | -17.60 | $24.03 | 2406 |
| 2025-08-12 | -60.00 | $23.50 | 17706 |
| 2025-08-11 | -23.47 | $23.75 | 9900 |
| 2025-08-08 | -28.57 | $23.70 | 1438 |
| 2025-08-07 | -38.78 | $23.60 | 2000 |
| 2025-08-06 | -28.57 | $23.70 | 1700 |
| 2025-08-05 | -28.57 | $23.70 | 6200 |
| 2025-08-04 | -26.42 | $23.70 | 5100 |
| 2025-08-01 | -25.00 | $23.70 | 17115 |
| 2025-07-31 | -12.50 | $23.84 | 33147 |
| 2025-07-30 | -8.06 | $23.43 | 4700 |
| 2025-07-29 | -6.45 | $23.44 | 7016 |
| 2025-07-28 | -5.95 | $23.40 | 6100 |
| 2025-07-25 | -5.95 | $23.40 | 6224 |
| 2025-07-24 | -22.62 | $23.26 | 7304 |
| 2025-07-23 | -5.95 | $23.40 | 11248 |
| 2025-07-22 | -17.95 | $23.25 | 7000 |
| 2025-07-21 | -2.86 | $23.29 | 6015 |
| 2025-07-18 | -15.71 | $23.20 | 943 |
| 2025-07-17 | -20.00 | $23.17 | 9600 |
| 2025-07-16 | -27.14 | $23.12 | 16723 |
| 2025-07-15 | -6.12 | $23.07 | 3732 |
| 2025-07-14 | -2.04 | $23.09 | 3800 |
| 2025-07-11 | 0.00 | $23.10 | 10000 |
| 2025-07-10 | -12.24 | $23.04 | 1800 |
| 2025-07-09 | -1.85 | $23.09 | 3500 |
| 2025-07-08 | -1.92 | $23.07 | 6700 |
| 2025-07-07 | -23.21 | $22.95 | 4438 |
| 2025-07-03 | 0.00 | $23.08 | 2300 |
| 2025-07-02 | -25.00 | $22.94 | 7327 |
| 2025-07-01 | -33.93 | $22.89 | 4800 |
| 2025-06-30 | -83.93 | $22.61 | 49803 |
| 2025-06-27 | -19.64 | $22.97 | 613 |
| 2025-06-26 | -37.50 | $22.87 | 304 |
| 2025-06-25 | -25.00 | $22.94 | 2715 |
| 2025-06-24 | -19.64 | $22.97 | 4300 |
| 2025-06-23 | -13.79 | $23.00 | 12900 |
| 2025-06-20 | -5.00 | $22.88 | 5005 |
| 2025-06-18 | -2.33 | $22.87 | 1700 |
| 2025-06-17 | -6.38 | $22.85 | 3300 |
| 2025-06-16 | 0.00 | $22.85 | 13100 |
| 2025-06-13 | -2.33 | $22.72 | 3900 |
| 2025-06-12 | -9.52 | $22.67 | 800 |
| 2025-06-11 | -1.59 | $22.72 | 1036 |
| 2025-06-10 | -26.98 | $22.56 | 2200 |
| 2025-06-09 | -1.61 | $22.71 | 2000 |
| 2025-06-06 | -25.81 | $22.56 | 1100 |
| 2025-06-05 | -11.29 | $22.65 | 1242 |
| 2025-06-04 | -30.65 | $22.53 | 6400 |
| 2025-06-03 | -1.61 | $22.71 | 1023 |
| 2025-06-02 | 0.00 | $22.72 | 400 |
| 2025-05-30 | -3.23 | $22.70 | 5533 |
| 2025-05-29 | -5.56 | $22.68 | 4028 |
| 2025-05-28 | -6.54 | $22.65 | 400 |
| 2025-05-27 | -6.54 | $22.65 | 4115 |
| 2025-05-23 | -2.80 | $22.69 | 3935 |
| 2025-05-22 | -9.35 | $22.62 | 2100 |
| 2025-05-21 | -14.02 | $22.57 | 11100 |
| 2025-05-20 | -14.14 | $22.50 | 10448 |
| 2025-05-19 | -19.19 | $22.45 | 2447 |
| 2025-05-16 | -19.19 | $22.45 | 7642 |
| 2025-05-15 | -35.35 | $22.29 | 116200 |
| 2025-05-14 | -27.27 | $22.37 | 9630 |
| 2025-05-13 | -19.40 | $22.38 | 9400 |
| 2025-05-12 | -15.09 | $22.40 | 31300 |
| 2025-05-09 | -14.97 | $22.39 | 5800 |
| 2025-05-08 | -11.76 | $22.40 | 22100 |
| 2025-05-07 | -11.27 | $22.41 | 500 |
| 2025-05-06 | -11.27 | $22.41 | 13700 |
| 2025-05-05 | -5.13 | $22.45 | 8200 |
| 2025-05-02 | -2.56 | $22.50 | 14000 |
| 2025-05-01 | -2.12 | $22.45 | 5719 |
| 2025-04-30 | -36.94 | $22.00 | 68300 |
| 2025-04-29 | -36.94 | $22.00 | 17526 |
| 2025-04-28 | -41.42 | $22.00 | 2600 |
| 2025-04-25 | -43.51 | $21.95 | 2325 |
| 2025-04-24 | -41.42 | $22.00 | 6700 |
| 2025-04-23 | -42.86 | $22.00 | 3717 |
| 2025-04-22 | -45.34 | $21.95 | 3400 |
| 2025-04-21 | -47.37 | $21.90 | 2938 |
| 2025-04-17 | -43.72 | $21.99 | 3300 |
| 2025-04-16 | -48.18 | $21.88 | 4431 |
| 2025-04-15 | -46.96 | $21.91 | 10322 |
| 2025-04-14 | -71.66 | $21.30 | 6400 |
| 2025-04-11 | -79.35 | $21.11 | 2900 |
| 2025-04-10 | -83.81 | $21.00 | 11600 |
| 2025-04-09 | -81.08 | $21.57 | 3010 |
| 2025-04-08 | -95.68 | $21.30 | 12100 |
| 2025-04-07 | -78.38 | $21.62 | 18100 |
| 2025-04-04 | -83.97 | $21.76 | 4741 |
| 2025-04-03 | -73.39 | $22.27 | 6901 |
| 2025-04-02 | -22.94 | $22.82 | 6504 |
| 2025-04-01 | -38.53 | $22.65 | 11517 |
| 2025-03-31 | -79.82 | $22.20 | 60700 |
| 2025-03-28 | -55.38 | $22.84 | — |
| 2025-03-27 | -55.38 | $22.84 | 2300 |
| 2025-03-26 | -44.78 | $22.92 | 7722 |
| 2025-03-25 | -38.81 | $22.96 | 2841 |
| 2025-03-24 | -32.84 | $23.00 | 5000 |
| 2025-03-21 | -32.84 | $23.00 | 1600 |
| 2025-03-20 | -34.33 | $22.99 | 400 |
| 2025-03-19 | -34.33 | $22.99 | 7200 |
| 2025-03-18 | -38.81 | $22.96 | 8300 |
| 2025-03-17 | -41.67 | $22.97 | 1300 |
| 2025-03-14 | -55.56 | $22.87 | 321 |
| 2025-03-13 | -62.50 | $22.82 | 3938 |
| 2025-03-12 | -93.06 | $22.60 | 201565 |
| 2025-03-11 | -93.06 | $22.60 | 400 |
| 2025-03-10 | -75.34 | $22.73 | 6700 |
| 2025-03-07 | -100.00 | $22.85 | 2500 |
| 2025-03-06 | -100.00 | $22.90 | 2233 |
| 2025-03-05 | -60.53 | $23.05 | 1006 |
| 2025-03-04 | -76.32 | $22.99 | 2700 |
| 2025-03-03 | -38.30 | $23.10 | 2600 |
| 2025-02-28 | -19.40 | $23.15 | 11500 |
| 2025-02-27 | -29.85 | $23.08 | 5443 |
| 2025-02-26 | -26.87 | $23.10 | 2400 |
| 2025-02-25 | -34.33 | $23.05 | 1500 |
| 2025-02-24 | -41.79 | $23.00 | 1400 |
| 2025-02-21 | -53.09 | $22.99 | 4100 |
| 2025-02-20 | -43.21 | $23.07 | 3606 |
| 2025-02-19 | -40.38 | $23.00 | 5400 |
| 2025-02-18 | -28.85 | $23.12 | 1316 |
| 2025-02-14 | -19.23 | $23.22 | 15600 |
| 2025-02-13 | -23.08 | $23.18 | 3300 |
| 2025-02-12 | -19.66 | $23.19 | 3200 |
| 2025-02-11 | -12.21 | $23.26 | 2500 |
| 2025-02-10 | -10.22 | $23.28 | 4323 |
| 2025-02-07 | -18.98 | $23.16 | 3410 |
| 2025-02-06 | -12.41 | $23.25 | 6518 |
| 2025-02-05 | -22.63 | $23.11 | 1200 |
| 2025-02-04 | -18.98 | $23.16 | 10643 |
| 2025-02-03 | -37.96 | $22.90 | 1823 |
| 2025-01-31 | -36.50 | $22.92 | 21800 |
| 2025-01-30 | -13.87 | $23.23 | 3000 |
| 2025-01-29 | -23.36 | $23.10 | 5648 |
| 2025-01-28 | -22.63 | $23.11 | 3500 |
| 2025-01-27 | -16.79 | $23.19 | 1107 |
| 2025-01-24 | 0.00 | $23.42 | 248 |
| 2025-01-23 | -20.77 | $23.08 | 1300 |
| 2025-01-22 | -30.00 | $22.96 | 4300 |
| 2025-01-21 | -4.62 | $23.29 | 5340 |
| 2025-01-17 | 0.00 | $22.97 | 148 |
| 2025-01-16 | -18.48 | $22.80 | 4648 |
| 2025-01-15 | -21.74 | $22.77 | 1530 |
| 2025-01-14 | -78.26 | $22.25 | 1533 |
| 2025-01-13 | -84.78 | $22.19 | 22000 |
| 2025-01-10 | -53.41 | $22.50 | 1508 |
| 2025-01-08 | -81.82 | $22.25 | 8300 |
| 2025-01-07 | -48.86 | $22.54 | 4934 |
| 2025-01-06 | -36.36 | $22.65 | 3700 |
| 2025-01-03 | -40.91 | $22.61 | 5500 |
| 2025-01-02 | -53.41 | $22.50 | 12131 |
| 2024-12-31 | 0.00 | $22.97 | 16600 |
| 2024-12-30 | -41.67 | $22.37 | 7303 |
| 2024-12-27 | -69.39 | $22.23 | 8000 |
| 2024-12-26 | -51.92 | $22.30 | 6905 |
| 2024-12-24 | -50.00 | $22.26 | 101082 |
| 2024-12-23 | -46.27 | $22.26 | 50841 |
| 2024-12-20 | -39.74 | $22.26 | 1100 |
| 2024-12-19 | -38.04 | $22.22 | 25720 |
| 2024-12-18 | -34.31 | $22.22 | 21037 |
| 2024-12-17 | -40.00 | $22.09 | 25700 |
| 2024-12-16 | -25.26 | $22.21 | 2700 |
| 2024-12-13 | -16.18 | $22.23 | 11449 |
| 2024-12-12 | -4.41 | $22.39 | 1230 |
| 2024-12-11 | -4.41 | $22.39 | 2900 |
| 2024-12-10 | -11.76 | $22.29 | 8500 |
| 2024-12-09 | -7.35 | $22.35 | 8800 |
| 2024-12-06 | -5.51 | $22.29 | 2100 |
| 2024-12-05 | -4.72 | $22.30 | 6416 |
| 2024-12-04 | -11.02 | $22.22 | 17335 |
| 2024-12-03 | -8.27 | $22.25 | 7922 |
| 2024-12-02 | -9.16 | $22.20 | 6800 |
| 2024-11-29 | -8.39 | $22.20 | 4600 |
| 2024-11-27 | -7.84 | $22.20 | 2546 |
| 2024-11-26 | -20.26 | $22.01 | 3800 |
| 2024-11-25 | -10.46 | $22.16 | 4622 |
| 2024-11-22 | -22.48 | $21.79 | 300 |
| 2024-11-21 | -22.48 | $21.79 | 4244 |
| 2024-11-20 | -33.33 | $21.65 | 10000 |
| 2024-11-19 | -37.21 | $21.60 | 2500 |
| 2024-11-18 | -41.09 | $21.55 | 1949 |
| 2024-11-15 | -69.77 | $21.18 | 7600 |
| 2024-11-14 | -6.20 | $22.00 | 10020 |
| 2024-11-13 | -13.95 | $21.90 | 2000 |
| 2024-11-12 | -11.90 | $21.90 | 3902 |
| 2024-11-11 | -14.29 | $21.87 | 4000 |
| 2024-11-08 | -7.94 | $21.95 | 7100 |
| 2024-11-07 | -8.73 | $21.94 | 4100 |
| 2024-11-06 | -29.37 | $21.68 | 4444 |
| 2024-11-05 | -71.43 | $21.15 | 1507 |
| 2024-11-04 | -71.43 | $21.15 | 2240 |
| 2024-11-01 | -81.75 | $21.02 | 3900 |
| 2024-10-31 | -100.00 | $20.79 | 36300 |
| 2024-10-30 | -72.36 | $21.16 | 210 |
| 2024-10-29 | -73.17 | $21.15 | 3000 |
| 2024-10-28 | -73.17 | $21.15 | 1300 |
| 2024-10-25 | -80.49 | $21.06 | 1000 |
| 2024-10-24 | -78.86 | $21.08 | 2100 |
| 2024-10-23 | -73.17 | $21.15 | 1445 |
| 2024-10-22 | -44.72 | $21.50 | 2500 |
| 2024-10-21 | -62.60 | $21.28 | 4648 |
| 2024-10-18 | -12.20 | $21.90 | 1300 |
| 2024-10-17 | -24.39 | $21.75 | 4115 |
| 2024-10-16 | 0.00 | $22.05 | 4500 |
| 2024-10-15 | -16.10 | $21.50 | 5100 |
| 2024-10-14 | -42.37 | $21.19 | 2500 |
| 2024-10-11 | -22.03 | $21.43 | 1000 |
| 2024-10-10 | -33.05 | $21.30 | 1224 |
| 2024-10-09 | -28.81 | $21.35 | 2042 |
| 2024-10-08 | -28.81 | $21.35 | 4100 |
| 2024-10-07 | -33.08 | $21.25 | 4704 |
| 2024-10-04 | -21.80 | $21.40 | 2418 |
| 2024-10-03 | -25.37 | $21.35 | 1930 |
| 2024-10-02 | -42.54 | $21.12 | 1120 |
| 2024-10-01 | -39.55 | $21.16 | 2600 |
| 2024-09-30 | -55.22 | $20.95 | 11123 |
| 2024-09-27 | -40.30 | $21.15 | 2313 |
| 2024-09-26 | -42.14 | $21.10 | 8525 |
| 2024-09-25 | -20.00 | $21.41 | 8200 |
| 2024-09-24 | 0.00 | $21.55 | 10123 |
| 2024-09-23 | -20.99 | $20.93 | 5001 |
| 2024-09-20 | -13.33 | $20.98 | 2610 |
| 2024-09-19 | -11.58 | $20.99 | 23200 |
| 2024-09-18 | 0.00 | $21.00 | 6100 |
| 2024-09-17 | -14.77 | $20.84 | 4226 |
| 2024-09-16 | -10.23 | $20.88 | 3936 |
| 2024-09-13 | -20.45 | $20.79 | 1100 |
| 2024-09-12 | 0.00 | $20.83 | 3843 |
| 2024-09-11 | -33.33 | $20.69 | 1729 |
| 2024-09-10 | -40.86 | $20.62 | 1800 |
| 2024-09-09 | -47.31 | $20.56 | 3406 |
| 2024-09-06 | -55.91 | $20.48 | 5000 |
| 2024-09-05 | -55.91 | $20.48 | 5200 |
| 2024-09-04 | -45.16 | $20.58 | 2825 |
| 2024-09-03 | -56.99 | $20.47 | 1941 |
| 2024-08-30 | -64.52 | $20.40 | 10722 |
| 2024-08-29 | -73.12 | $20.32 | 2000 |
| 2024-08-28 | -69.89 | $20.35 | 3000 |
| 2024-08-27 | -75.27 | $20.30 | 1600 |
| 2024-08-26 | -75.27 | $20.30 | 5719 |
| 2024-08-23 | -70.97 | $20.34 | 3208 |
| 2024-08-22 | -86.02 | $20.20 | 8800 |
| 2024-08-21 | -82.80 | $20.23 | 15900 |
| 2024-08-20 | -69.89 | $20.35 | 800 |
| 2024-08-19 | -75.27 | $20.30 | 5500 |
| 2024-08-16 | -80.65 | $20.25 | 3100 |
| 2024-08-15 | -82.80 | $20.23 | 18400 |
| 2024-08-14 | -1.16 | $20.99 | 10524 |
| 2024-08-13 | -46.99 | $20.58 | 2205 |
| 2024-08-12 | -80.72 | $20.30 | 5209 |
| 2024-08-09 | -62.65 | $20.45 | 7900 |
| 2024-08-08 | -65.06 | $20.43 | 4714 |
| 2024-08-07 | -79.52 | $20.31 | 2500 |
| 2024-08-06 | -46.99 | $20.58 | 2600 |
| 2024-08-05 | -54.22 | $20.52 | 2400 |
| 2024-08-02 | -42.17 | $20.62 | 8400 |
| 2024-08-01 | -36.14 | $20.67 | 6107 |
| 2024-07-31 | -55.42 | $20.51 | 13300 |
| 2024-07-30 | -49.35 | $20.59 | 924 |
| 2024-07-29 | -67.53 | $20.45 | 10500 |
| 2024-07-26 | -36.59 | $20.67 | 233 |
| 2024-07-25 | -45.98 | $20.57 | 5400 |
| 2024-07-24 | -54.02 | $20.50 | 3640 |
| 2024-07-23 | -23.96 | $20.74 | 2103 |
| 2024-07-22 | -22.92 | $20.75 | 5240 |
| 2024-07-19 | -33.33 | $20.65 | 1730 |
| 2024-07-18 | -27.36 | $20.68 | 800 |
| 2024-07-17 | 0.00 | $20.75 | 2900 |
| 2024-07-16 | -1.19 | $20.74 | 2044 |
| 2024-07-15 | -41.67 | $20.40 | 3802 |
| 2024-07-12 | -1.19 | $20.74 | 1132 |
| 2024-07-11 | -9.52 | $20.67 | 3800 |
| 2024-07-10 | -10.00 | $20.36 | 640 |
| 2024-07-09 | -26.00 | $20.28 | 1304 |
| 2024-07-08 | -22.00 | $20.30 | 800 |
| 2024-07-05 | -33.33 | $20.25 | 1741 |
| 2024-07-03 | -11.76 | $20.36 | 3000 |
| 2024-07-02 | -43.14 | $20.20 | 4300 |
| 2024-07-01 | -33.90 | $20.30 | 2300 |
| 2024-06-28 | -57.63 | $20.16 | 4900 |
| 2024-06-27 | -67.80 | $20.10 | 500 |
| 2024-06-26 | -29.85 | $20.30 | 600 |
| 2024-06-25 | -40.30 | $20.23 | 7019 |
| 2024-06-24 | -43.48 | $20.20 | 300 |
| 2024-06-21 | -43.48 | $20.20 | 443 |
| 2024-06-20 | -85.51 | $19.91 | 1100 |
| 2024-06-18 | -72.46 | $20.00 | 1231 |
| 2024-06-17 | -76.81 | $19.97 | 429 |
| 2024-06-14 | -69.15 | $20.10 | 2800 |
| 2024-06-13 | -58.51 | $20.20 | 1716 |
| 2024-06-12 | -49.00 | $20.26 | 2413 |
| 2024-06-11 | -81.00 | $19.94 | 1714 |
| 2024-06-10 | -63.00 | $20.12 | 2800 |
| 2024-06-07 | -40.00 | $20.35 | 200 |
| 2024-06-06 | -35.00 | $20.40 | 1031 |
| 2024-06-05 | -44.00 | $20.31 | 732 |
| 2024-06-04 | -37.00 | $20.38 | 3141 |
| 2024-06-03 | -32.00 | $20.43 | 4600 |
| 2024-05-31 | -50.00 | $20.25 | 10000 |
| 2024-05-30 | -64.00 | $20.11 | 900 |
| 2024-05-29 | -80.00 | $19.95 | 7231 |
| 2024-05-28 | -68.00 | $20.07 | 6000 |
| 2024-05-24 | -93.00 | $19.82 | 2800 |
| 2024-05-23 | -65.00 | $20.10 | 4800 |
| 2024-05-22 | -37.27 | $20.34 | 1517 |
| 2024-05-21 | -35.45 | $20.36 | 1300 |
| 2024-05-20 | -35.45 | $20.36 | 1200 |
| 2024-05-17 | -27.27 | $20.45 | 4200 |
| 2024-05-16 | -31.11 | $20.26 | 2226 |
| 2024-05-15 | -57.45 | $20.00 | 2900 |
| 2024-05-14 | -57.45 | $20.00 | 5032 |
| 2024-05-13 | -42.55 | $20.14 | 4524 |
| 2024-05-10 | -23.08 | $20.30 | 3107 |
| 2024-05-09 | -2.88 | $20.51 | 1006 |
| 2024-05-08 | -17.97 | $20.31 | 2500 |
| 2024-05-07 | 0.00 | $20.50 | 13160 |
| 2024-05-06 | 0.00 | $20.50 | 3313 |
| 2024-05-03 | 0.00 | $20.43 | 1512 |
| 2024-05-02 | -41.05 | $19.81 | 700 |
| 2024-05-01 | -36.08 | $19.87 | 6200 |
| 2024-04-30 | -26.00 | $19.99 | 5600 |
| 2024-04-29 | -50.00 | $19.76 | 600 |
| 2024-04-26 | -50.00 | $19.76 | 626 |
| 2024-04-25 | -50.98 | $19.75 | 7928 |
| 2024-04-24 | -10.78 | $20.16 | 3732 |
| 2024-04-23 | -46.08 | $19.80 | 400 |
| 2024-04-22 | -46.08 | $19.80 | 5700 |
| 2024-04-19 | -41.18 | $19.85 | 1602 |
| 2024-04-18 | -57.84 | $19.68 | 5146 |
| 2024-04-17 | -47.06 | $19.79 | 1000 |
| 2024-04-16 | -47.06 | $19.79 | 5800 |
| 2024-04-15 | -55.93 | $19.61 | 13313 |
| 2024-04-12 | -53.17 | $19.60 | 5048 |
| 2024-04-11 | -56.35 | $19.56 | 10521 |
| 2024-04-10 | -80.95 | $19.25 | 14716 |
| 2024-04-09 | -34.92 | $19.83 | 9000 |
| 2024-04-08 | -10.32 | $20.14 | 2400 |
| 2024-04-05 | -41.27 | $19.75 | 2300 |
| 2024-04-04 | -59.52 | $19.52 | 9214 |
| 2024-04-03 | -1.52 | $20.25 | 3800 |
| 2024-04-02 | -15.60 | $20.05 | 13047 |
| 2024-04-01 | -5.88 | $19.93 | 2720 |
| 2024-03-28 | 0.00 | $20.00 | 4406 |
| 2024-03-27 | -49.17 | $19.41 | 300 |
| 2024-03-26 | -49.17 | $19.41 | 1500 |
| 2024-03-25 | -20.83 | $19.75 | 3601 |
| 2024-03-22 | -29.17 | $19.65 | 1900 |
| 2024-03-21 | -35.83 | $19.57 | 5700 |
| 2024-03-20 | -2.50 | $19.97 | 5100 |
| 2024-03-19 | -48.18 | $19.37 | 8300 |
| 2024-03-18 | -73.64 | $19.09 | 3042 |
| 2024-03-15 | -66.36 | $19.17 | 10328 |
| 2024-03-14 | -42.73 | $19.43 | 2800 |
| 2024-03-13 | -16.36 | $19.72 | 1413 |
| 2024-03-12 | -31.82 | $19.55 | 3242 |
| 2024-03-11 | -48.18 | $19.37 | 2000 |
| 2024-03-08 | -66.36 | $19.17 | 12706 |
| 2024-03-07 | -73.64 | $19.09 | 3200 |
| 2024-03-06 | -80.00 | $19.02 | 12133 |
| 2024-03-05 | -94.55 | $18.86 | 12500 |
| 2024-03-04 | -99.09 | $18.81 | 17818 |
| 2024-03-01 | -100.00 | $18.80 | 20809 |
| 2024-02-29 | -56.74 | $19.10 | 27017 |
| 2024-02-28 | -63.12 | $19.01 | 43700 |
| 2024-02-27 | -63.12 | $19.01 | 5300 |
| 2024-02-26 | -28.37 | $19.50 | 2800 |
| 2024-02-23 | -23.40 | $19.57 | 4600 |
| 2024-02-22 | -52.48 | $19.16 | 1000 |
| 2024-02-21 | -70.45 | $19.01 | 3514 |
| 2024-02-20 | -65.34 | $19.10 | 2445 |
| 2024-02-16 | -48.30 | $19.40 | 1202 |
| 2024-02-15 | -57.39 | $19.24 | 4400 |
| 2024-02-14 | -19.89 | $19.90 | 14501 |
| 2024-02-13 | -65.34 | $19.10 | 5600 |
| 2024-02-12 | -48.86 | $19.39 | 3400 |
| 2024-02-09 | -61.36 | $19.17 | 27900 |
| 2024-02-08 | -65.34 | $19.10 | 7600 |
| 2024-02-07 | -48.30 | $19.40 | 6003 |
| 2024-02-06 | -50.00 | $19.37 | 4748 |
| 2024-02-05 | -54.55 | $19.29 | 3500 |
| 2024-02-02 | -63.64 | $19.13 | 12700 |
| 2024-02-01 | -68.75 | $19.04 | 62200 |
| 2024-01-31 | -87.73 | $18.82 | 71727 |
| 2024-01-30 | -30.00 | $19.71 | 5600 |
| 2024-01-29 | -21.62 | $19.85 | 4439 |
| 2024-01-26 | -27.57 | $19.74 | 3400 |
| 2024-01-25 | -23.24 | $19.82 | 9125 |
| 2024-01-24 | -16.93 | $19.93 | 18919 |
| 2024-01-23 | -3.57 | $19.90 | 10600 |
| 2024-01-22 | 0.00 | $19.44 | 5900 |
| 2024-01-19 | -3.11 | $19.25 | 900 |
| 2024-01-18 | -16.15 | $19.04 | 2916 |
| 2024-01-17 | -9.32 | $19.15 | 6946 |
| 2024-01-16 | -3.11 | $19.25 | 26009 |
| 2024-01-12 | -14.20 | $19.20 | 246 |
| 2024-01-11 | -9.09 | $19.29 | 8800 |
| 2024-01-10 | -25.57 | $19.00 | 19517 |
| 2024-01-09 | -31.82 | $18.89 | 7400 |
| 2024-01-08 | -36.93 | $18.80 | 6300 |
| 2024-01-05 | -31.25 | $18.90 | 2742 |
| 2024-01-04 | -22.10 | $19.10 | 235 |
| 2024-01-03 | -38.12 | $18.81 | 1831 |
| 2024-01-02 | -51.93 | $18.56 | 12649 |
| 2023-12-29 | -55.25 | $18.50 | 12500 |
| 2023-12-28 | -39.00 | $18.49 | 1700 |
| 2023-12-27 | -30.12 | $18.72 | 2406 |
| 2023-12-26 | -39.00 | $18.49 | 3606 |
| 2023-12-22 | -45.17 | $18.33 | 10319 |
| 2023-12-21 | -57.92 | $18.00 | 26612 |
| 2023-12-20 | -38.61 | $18.50 | 6649 |
| 2023-12-19 | -28.96 | $18.75 | 10943 |
| 2023-12-18 | -22.01 | $18.93 | 6347 |
| 2023-12-15 | -30.89 | $18.70 | 18340 |
| 2023-12-14 | -7.34 | $19.31 | 5744 |
| 2023-12-13 | -28.96 | $18.75 | 8512 |
| 2023-12-12 | -28.19 | $18.77 | 2030 |
| 2023-12-11 | -39.00 | $18.49 | 13400 |
| 2023-12-08 | -6.18 | $19.34 | 4200 |
| 2023-12-07 | -3.47 | $19.41 | 6200 |
| 2023-12-06 | -19.31 | $19.00 | 5626 |
| 2023-12-05 | -2.12 | $18.76 | 6300 |
| 2023-12-04 | -7.94 | $18.65 | 4602 |
| 2023-12-01 | -5.29 | $18.70 | 10749 |
| 2023-11-30 | -3.23 | $18.34 | 34900 |
| 2023-11-29 | -47.09 | $17.50 | 11200 |
| 2023-11-28 | -28.90 | $17.76 | 2500 |
| 2023-11-27 | -28.51 | $17.70 | 3400 |
| 2023-11-24 | -35.95 | $17.52 | 304 |
| 2023-11-22 | -26.45 | $17.75 | 1903 |
| 2023-11-21 | -40.50 | $17.41 | 2930 |
| 2023-11-20 | -39.26 | $17.44 | 5300 |
| 2023-11-17 | -26.03 | $17.76 | 10100 |
| 2023-11-16 | -42.98 | $17.35 | 4432 |
| 2023-11-15 | -34.71 | $17.55 | 7341 |
| 2023-11-14 | -16.94 | $17.98 | 8200 |
| 2023-11-13 | -12.08 | $17.79 | 946 |
| 2023-11-10 | -17.87 | $17.67 | 500 |
| 2023-11-09 | -9.66 | $17.84 | 932 |
| 2023-11-08 | -14.98 | $17.73 | 1040 |
| 2023-11-07 | -8.21 | $17.87 | 250 |
| 2023-11-06 | -8.21 | $17.87 | 9000 |
| 2023-11-03 | -0.48 | $18.03 | 7101 |
| 2023-11-02 | 0.00 | $17.72 | 3436 |
| 2023-11-01 | -45.36 | $16.50 | 4200 |
| 2023-10-31 | -46.39 | $16.49 | 4500 |
| 2023-10-30 | -100.00 | $15.97 | 9700 |
| 2023-10-27 | -87.78 | $16.21 | 5900 |
| 2023-10-26 | -45.11 | $16.83 | 3227 |
| 2023-10-25 | -66.92 | $16.54 | 3503 |
| 2023-10-24 | -85.71 | $16.29 | 7616 |
| 2023-10-23 | -78.20 | $16.39 | 6416 |
| 2023-10-20 | -65.41 | $16.56 | 1534 |
| 2023-10-19 | -66.17 | $16.55 | 2628 |
| 2023-10-18 | -54.89 | $16.70 | 6600 |
| 2023-10-17 | -60.26 | $16.70 | 3200 |
| 2023-10-16 | -53.67 | $16.92 | 1700 |
| 2023-10-13 | -76.84 | $16.51 | 2500 |
| 2023-10-12 | -74.58 | $16.55 | 7117 |
| 2023-10-11 | -60.45 | $16.80 | 3935 |
| 2023-10-10 | -57.63 | $16.85 | 8848 |
| 2023-10-09 | -99.44 | $16.11 | 3000 |
| 2023-10-06 | -93.14 | $16.24 | 4133 |
| 2023-10-05 | -94.55 | $16.31 | 4442 |
| 2023-10-04 | -92.12 | $16.35 | 4301 |
| 2023-10-03 | -94.55 | $16.31 | 13525 |
| 2023-10-02 | -92.68 | $16.38 | 17844 |
| 2023-09-29 | -88.67 | $17.02 | 35043 |
| 2023-09-28 | -85.29 | $17.30 | 8200 |
| 2023-09-27 | -83.53 | $17.33 | 3421 |
| 2023-09-26 | -99.41 | $17.06 | 4513 |
| 2023-09-25 | -99.38 | $17.16 | 1534 |
| 2023-09-22 | -91.43 | $17.15 | 2018 |
| 2023-09-21 | -77.71 | $17.39 | 3624 |
| 2023-09-20 | -79.43 | $17.36 | 5603 |
| 2023-09-19 | -50.29 | $17.87 | 6700 |
| 2023-09-18 | -76.00 | $17.42 | 1400 |
| 2023-09-15 | -71.43 | $17.30 | 5100 |
| 2023-09-14 | -58.60 | $17.49 | 635 |
| 2023-09-13 | -65.12 | $17.35 | 1200 |
| 2023-09-12 | -62.79 | $17.40 | 1200 |
| 2023-09-11 | -62.79 | $17.40 | 10508 |
| 2023-09-08 | -58.14 | $17.50 | 225 |
| 2023-09-07 | -58.14 | $17.50 | 1148 |
| 2023-09-06 | -57.21 | $17.52 | 2137 |
| 2023-09-05 | -39.53 | $17.90 | 212 |
| 2023-09-01 | -39.53 | $17.90 | 25510 |
| 2023-08-31 | -18.60 | $18.35 | 108313 |
| 2023-08-30 | -21.93 | $17.49 | 2011 |
| 2023-08-29 | -42.98 | $17.25 | 7900 |
| 2023-08-28 | -44.74 | $17.23 | 2900 |
| 2023-08-25 | -43.86 | $17.24 | 847 |
| 2023-08-24 | -52.63 | $17.14 | 12003 |
| 2023-08-23 | -35.88 | $17.15 | 500 |
| 2023-08-22 | -33.76 | $17.09 | 2624 |
| 2023-08-21 | -27.16 | $17.18 | 2443 |
| 2023-08-18 | -35.37 | $17.04 | 2335 |
| 2023-08-17 | -43.90 | $16.90 | 9319 |
| 2023-08-16 | -43.29 | $16.91 | 5141 |
| 2023-08-15 | -40.00 | $16.96 | 1200 |
| 2023-08-14 | -40.12 | $16.95 | 716 |
| 2023-08-11 | -12.79 | $17.40 | 5300 |
| 2023-08-10 | -13.46 | $17.25 | 8200 |
| 2023-08-09 | -13.46 | $17.25 | 1500 |
| 2023-08-08 | -32.58 | $17.10 | 7300 |
| 2023-08-07 | -29.44 | $17.15 | 3101 |
| 2023-08-04 | -23.76 | $17.25 | 2007 |
| 2023-08-03 | -45.60 | $16.85 | 2846 |
| 2023-08-02 | -48.35 | $16.80 | 3000 |
| 2023-08-01 | -37.36 | $17.00 | 5701 |
| 2023-07-31 | -37.36 | $17.00 | 5400 |
| 2023-07-28 | -29.12 | $17.15 | 6146 |
| 2023-07-27 | -12.50 | $17.44 | 31800 |
| 2023-07-26 | -70.87 | $16.22 | 24002 |
| 2023-07-25 | -77.25 | $16.05 | 9000 |
| 2023-07-24 | -79.62 | $16.00 | 9800 |
| 2023-07-21 | -70.14 | $16.20 | 1000 |
| 2023-07-20 | -74.88 | $16.10 | 8021 |
| 2023-07-19 | -70.14 | $16.20 | 10349 |
| 2023-07-18 | -70.14 | $16.20 | 3942 |
| 2023-07-17 | -84.36 | $15.90 | 8000 |
| 2023-07-14 | -77.25 | $16.05 | 22400 |
| 2023-07-13 | -72.51 | $16.15 | 26810 |
| 2023-07-12 | -71.56 | $16.17 | 5805 |
| 2023-07-11 | -76.65 | $15.96 | 7418 |
| 2023-07-10 | -81.44 | $15.88 | 12600 |
| 2023-07-07 | -77.25 | $15.95 | 24700 |
| 2023-07-06 | -78.44 | $15.93 | 11400 |
| 2023-07-05 | -54.49 | $16.33 | 14808 |
| 2023-07-03 | -44.31 | $16.50 | 10200 |
| 2023-06-30 | 0.00 | $17.24 | 39100 |
| 2023-06-29 | -43.30 | $16.03 | 27900 |
| 2023-06-28 | -29.54 | $16.30 | 6000 |
| 2023-06-27 | -42.19 | $16.00 | 13419 |
| 2023-06-26 | -37.97 | $16.10 | 5841 |
| 2023-06-23 | -32.91 | $16.22 | 2900 |
| 2023-06-22 | -37.97 | $16.10 | 8800 |
| 2023-06-21 | -14.77 | $16.65 | 11500 |
| 2023-06-20 | -18.99 | $16.55 | 10700 |
| 2023-06-16 | -21.10 | $16.50 | 2900 |
| 2023-06-15 | -18.57 | $16.56 | 6300 |
| 2023-06-14 | -20.76 | $16.50 | 2322 |
| 2023-06-13 | -11.31 | $16.68 | 12706 |
| 2023-06-12 | -18.64 | $16.32 | 3942 |
| 2023-06-09 | -10.39 | $16.55 | 1002 |
| 2023-06-08 | -3.23 | $16.75 | 7200 |
| 2023-06-07 | 0.00 | $16.84 | 7600 |
| 2023-06-06 | -7.89 | $16.15 | 6300 |
| 2023-06-05 | -9.05 | $16.06 | 10500 |
| 2023-06-02 | -4.41 | $16.00 | 6100 |
| 2023-06-01 | -52.15 | $15.00 | 2615 |
| 2023-05-31 | -63.64 | $14.76 | 7800 |
| 2023-05-30 | -43.06 | $15.19 | 4029 |
| 2023-05-26 | -50.38 | $15.29 | 7132 |
| 2023-05-25 | -45.38 | $15.42 | 3600 |
| 2023-05-24 | -42.31 | $15.50 | 7603 |
| 2023-05-23 | -32.69 | $15.75 | 27642 |
| 2023-05-22 | -34.62 | $15.70 | 8918 |
| 2023-05-19 | -57.69 | $15.10 | 1500 |
| 2023-05-18 | -61.15 | $15.01 | 4900 |
| 2023-05-17 | -44.23 | $15.45 | 5736 |
| 2023-05-16 | -88.85 | $14.29 | 5700 |
| 2023-05-15 | -80.77 | $14.50 | 1600 |
| 2023-05-12 | -93.46 | $14.17 | 18900 |
| 2023-05-11 | -69.23 | $14.80 | 4400 |
| 2023-05-10 | -61.54 | $15.00 | 2929 |
| 2023-05-09 | -61.54 | $15.00 | 5027 |
| 2023-05-08 | -60.38 | $15.03 | 4000 |
| 2023-05-05 | -57.69 | $15.10 | 8300 |
| 2023-05-04 | -81.92 | $14.47 | 39400 |
| 2023-05-03 | -68.83 | $15.54 | 17040 |
| 2023-05-02 | -72.53 | $15.56 | 52400 |
| 2023-05-01 | -78.83 | $15.80 | 16721 |
| 2023-04-28 | -45.99 | $16.25 | 31818 |
| 2023-04-27 | -54.36 | $16.07 | 16319 |
| 2023-04-26 | -66.26 | $15.80 | 4400 |
| 2023-04-25 | -60.12 | $15.90 | 18315 |
| 2023-04-24 | -52.76 | $16.02 | 600 |
| 2023-04-21 | -51.69 | $15.81 | 2033 |
| 2023-04-20 | -53.62 | $15.77 | 10439 |
| 2023-04-19 | -33.82 | $16.18 | 11835 |
| 2023-04-18 | -42.51 | $16.00 | 12100 |
| 2023-04-17 | -35.55 | $16.13 | 3015 |
| 2023-04-14 | -41.24 | $15.75 | 5700 |
| 2023-04-13 | -30.66 | $16.04 | 2400 |
| 2023-04-12 | -41.24 | $15.75 | 8800 |
| 2023-04-11 | -47.96 | $16.05 | 6426 |
| 2023-04-10 | -66.08 | $16.06 | 5710 |
| 2023-04-06 | -72.11 | $16.02 | 13725 |
| 2023-04-05 | -70.60 | $16.23 | 14933 |
| 2023-04-04 | -73.42 | $16.16 | 19200 |
| 2023-04-03 | -68.82 | $16.51 | 7400 |
| 2023-03-31 | -75.00 | $16.04 | 31100 |
| 2023-03-30 | -81.45 | $15.55 | 61300 |
| 2023-03-29 | -80.13 | $15.65 | 112422 |
| 2023-03-28 | -84.34 | $15.33 | 73247 |
| 2023-03-27 | -82.37 | $15.48 | 44700 |
| 2023-03-24 | -85.55 | $15.26 | 52524 |
| 2023-03-23 | -87.74 | $15.09 | 56611 |
| 2023-03-22 | -86.06 | $15.22 | 24938 |
| 2023-03-21 | -82.84 | $15.47 | 42238 |
| 2023-03-20 | -89.81 | $14.93 | 68200 |
| 2023-03-17 | -91.74 | $14.78 | 24900 |
| 2023-03-16 | -83.47 | $15.73 | 56100 |
| 2023-03-15 | -95.43 | $15.32 | 69313 |
| 2023-03-14 | -83.64 | $16.16 | 31315 |
| 2023-03-13 | -97.18 | $15.20 | 115929 |
| 2023-03-10 | -93.71 | $20.60 | 700 |
| 2023-03-09 | -90.57 | $20.65 | 8645 |
| 2023-03-08 | -24.65 | $21.74 | 530 |
| 2023-03-07 | -63.38 | $21.19 | 1100 |
| 2023-03-06 | -33.80 | $21.61 | 515 |
| 2023-03-03 | -75.28 | $21.34 | 1300 |
| 2023-03-02 | -89.67 | $20.95 | 400 |
| 2023-03-01 | -69.37 | $21.50 | 632 |
| 2023-02-28 | -67.16 | $21.56 | 19135 |
| 2023-02-27 | -72.32 | $21.42 | 2900 |
| 2023-02-24 | -71.96 | $21.43 | 610 |
| 2023-02-23 | -81.18 | $21.18 | 6300 |
| 2023-02-22 | -91.51 | $20.90 | 2504 |
| 2023-02-21 | -88.69 | $21.42 | 2900 |
| 2023-02-17 | -80.54 | $21.60 | 1900 |
| 2023-02-16 | -81.45 | $21.58 | 336 |
| 2023-02-15 | -72.40 | $21.78 | 3000 |
| 2023-02-14 | -58.37 | $22.09 | 1000 |
| 2023-02-13 | -82.81 | $21.55 | 4700 |
| 2023-02-10 | -73.76 | $21.75 | 3100 |
| 2023-02-09 | -48.31 | $22.09 | 3607 |
| 2023-02-08 | -61.05 | $21.75 | 5749 |
| 2023-02-07 | -79.50 | $21.17 | 2400 |
| 2023-02-06 | -65.11 | $21.57 | 300 |
| 2023-02-03 | -55.76 | $21.83 | 6200 |
| 2023-02-02 | -53.81 | $21.57 | 4705 |
| 2023-02-01 | -66.67 | $21.30 | 12026 |
| 2023-01-31 | -44.72 | $21.60 | 25800 |
| 2023-01-30 | -28.46 | $22.00 | 2500 |
| 2023-01-27 | -28.46 | $22.00 | 3100 |
| 2023-01-26 | -31.94 | $21.86 | 300 |
| 2023-01-25 | -30.34 | $21.89 | 1229 |
| 2023-01-24 | -23.60 | $22.07 | 600 |
| 2023-01-23 | 0.00 | $22.70 | 400 |
| 2023-01-20 | -33.20 | $21.68 | 4503 |
| 2023-01-19 | -25.10 | $21.88 | 500 |
| 2023-01-18 | -26.32 | $21.85 | 12602 |
| 2023-01-17 | -32.39 | $21.70 | 2116 |
| 2023-01-13 | -44.53 | $21.40 | 2727 |
| 2023-01-12 | -62.75 | $20.95 | 3500 |
| 2023-01-11 | -64.37 | $20.91 | 825 |
| 2023-01-10 | -55.06 | $21.14 | 6700 |
| 2023-01-09 | -54.66 | $21.15 | 2829 |
| 2023-01-06 | -56.68 | $21.10 | 11732 |
| 2023-01-05 | -67.79 | $20.70 | 900 |
| 2023-01-04 | -50.48 | $21.06 | 1000 |
| 2023-01-03 | -72.60 | $20.60 | 3100 |
| 2022-12-30 | -86.47 | $20.39 | 1804 |
| 2022-12-29 | -86.09 | $20.40 | 5100 |
| 2022-12-28 | -92.11 | $20.24 | 9339 |
| 2022-12-27 | -84.21 | $20.45 | 5500 |
| 2022-12-23 | -80.15 | $20.59 | 7330 |
| 2022-12-22 | -82.66 | $20.64 | 4747 |
| 2022-12-21 | -47.58 | $21.51 | 3248 |
| 2022-12-20 | -93.00 | $20.43 | 5017 |
| 2022-12-19 | -98.11 | $20.61 | 1526 |
| 2022-12-16 | -79.72 | $21.00 | 8600 |
| 2022-12-15 | -79.72 | $21.00 | 8432 |
| 2022-12-14 | -27.36 | $22.11 | 4300 |
| 2022-12-13 | -93.87 | $20.70 | 1229 |
| 2022-12-12 | -100.00 | $20.57 | 4002 |
| 2022-12-09 | -82.08 | $20.95 | 600 |
| 2022-12-08 | -59.51 | $21.22 | 206 |
| 2022-12-07 | -54.04 | $21.22 | 5217 |
| 2022-12-06 | -67.14 | $20.81 | 9600 |
| 2022-12-05 | -32.27 | $21.78 | 3837 |
| 2022-12-02 | -52.84 | $21.20 | 1313 |
| 2022-12-01 | 0.00 | $22.12 | 2935 |
| 2022-11-30 | -4.86 | $21.63 | 7742 |
| 2022-11-29 | -54.84 | $20.70 | 6500 |
| 2022-11-28 | -30.89 | $21.13 | 2100 |
| 2022-11-25 | -32.29 | $21.10 | 838 |
| 2022-11-23 | 0.00 | $21.72 | 2000 |
| 2022-11-22 | -42.50 | $20.85 | 1200 |
| 2022-11-21 | -46.00 | $20.78 | 1500 |
| 2022-11-18 | -33.33 | $20.98 | 200 |
| 2022-11-17 | -32.88 | $20.98 | 250 |
| 2022-11-16 | -32.88 | $20.98 | 4400 |
| 2022-11-15 | -47.95 | $20.65 | 1000 |
| 2022-11-14 | -49.77 | $20.61 | 514 |
| 2022-11-11 | -20.55 | $21.25 | 1349 |
| 2022-11-10 | -4.13 | $21.60 | 4315 |
| 2022-11-09 | -72.63 | $20.00 | 4100 |
| 2022-11-08 | -78.77 | $19.89 | 1524 |
| 2022-11-07 | -58.10 | $20.26 | 1400 |
| 2022-11-04 | -77.10 | $19.92 | 5600 |
| 2022-11-03 | -72.63 | $20.00 | 3202 |
| 2022-11-02 | -69.83 | $20.05 | 1700 |
| 2022-11-01 | -80.45 | $19.86 | 1700 |
| 2022-10-31 | -40.78 | $20.57 | 3000 |
| 2022-10-28 | -83.80 | $19.80 | 2000 |
| 2022-10-27 | -83.80 | $19.80 | 1300 |
| 2022-10-26 | -89.39 | $19.70 | 4115 |
| 2022-10-25 | -86.59 | $19.75 | 1116 |
| 2022-10-24 | -92.18 | $19.65 | 900 |
| 2022-10-21 | -92.18 | $19.65 | 11728 |
| 2022-10-20 | -100.00 | $19.70 | 11603 |
| 2022-10-19 | -42.86 | $20.64 | 1445 |
| 2022-10-18 | -89.61 | $19.92 | 11700 |
| 2022-10-17 | -78.95 | $20.04 | 1522 |
| 2022-10-14 | -89.47 | $19.90 | 1900 |
| 2022-10-13 | -89.55 | $19.90 | 3400 |
| 2022-10-12 | -74.63 | $20.10 | 200 |
| 2022-10-11 | -84.43 | $20.02 | 500 |
| 2022-10-10 | -43.11 | $20.71 | 300 |
| 2022-10-07 | -82.63 | $20.05 | 700 |
| 2022-10-06 | -82.63 | $20.05 | 1033 |
| 2022-10-05 | -71.86 | $20.32 | 300 |
| 2022-10-04 | -57.79 | $20.60 | 163200 |
| 2022-10-03 | -87.94 | $20.00 | 300 |
| 2022-09-30 | -96.07 | $19.85 | 4034 |
| 2022-09-29 | -100.00 | $19.76 | 8000 |
| 2022-09-28 | -90.53 | $20.04 | 5000 |
| 2022-09-27 | -91.93 | $20.00 | 2100 |
| 2022-09-26 | -88.42 | $20.10 | 4100 |
| 2022-09-23 | -98.80 | $20.14 | 2000 |
| 2022-09-22 | -96.41 | $20.20 | 6500 |
| 2022-09-21 | -100.00 | $20.68 | 1246 |
| 2022-09-20 | -100.00 | $20.70 | 1420 |
| 2022-09-19 | -100.00 | $20.79 | 1949 |
| 2022-09-16 | -83.52 | $21.10 | 418 |
| 2022-09-15 | -96.09 | $20.90 | 2011 |
| 2022-09-14 | -79.89 | $21.19 | 3200 |
| 2022-09-13 | -78.13 | $21.25 | 6629 |
| 2022-09-12 | -73.77 | $21.40 | 2700 |
| 2022-09-09 | -84.70 | $21.20 | 700 |
| 2022-09-08 | -84.03 | $21.30 | 2700 |
| 2022-09-07 | -67.65 | $21.69 | 3444 |
| 2022-09-06 | -75.73 | $21.50 | 1400 |
| 2022-09-02 | -54.81 | $22.00 | 326 |
| 2022-09-01 | -89.15 | $21.20 | 740 |
| 2022-08-31 | -71.43 | $21.68 | 1031 |
| 2022-08-30 | -72.05 | $21.75 | 3700 |
| 2022-08-29 | -68.69 | $21.85 | 2511 |
| 2022-08-26 | -82.11 | $21.48 | 520 |
| 2022-08-25 | -75.72 | $21.68 | 1300 |
| 2022-08-24 | -84.66 | $21.40 | 2500 |
| 2022-08-23 | -79.55 | $21.56 | 3911 |
| 2022-08-22 | -93.61 | $21.12 | 3636 |
| 2022-08-19 | -80.36 | $21.80 | 6513 |
| 2022-08-18 | -91.07 | $21.50 | 6000 |
| 2022-08-17 | -67.86 | $22.15 | 8505 |
| 2022-08-16 | -53.21 | $22.56 | 6800 |
| 2022-08-15 | -52.14 | $22.59 | 1113 |
| 2022-08-12 | -51.43 | $22.61 | 3404 |
| 2022-08-11 | -48.93 | $22.68 | 1009 |
| 2022-08-10 | -100.00 | $21.25 | 1800 |
| 2022-08-09 | -84.85 | $22.65 | 3700 |
| 2022-08-08 | -45.45 | $23.30 | 1115 |
| 2022-08-05 | -53.33 | $23.17 | 1549 |
| 2022-08-04 | -36.36 | $23.45 | 7202 |
| 2022-08-03 | -19.39 | $23.73 | 5938 |
| 2022-08-02 | -26.06 | $23.62 | 3900 |
| 2022-08-01 | -15.15 | $23.80 | 15900 |
| 2022-07-29 | 0.00 | $23.99 | 10800 |
| 2022-07-28 | -71.43 | $22.50 | 4034 |
| 2022-07-27 | -66.96 | $22.50 | 5100 |
| 2022-07-26 | -69.67 | $22.50 | 1640 |
| 2022-07-25 | -55.47 | $22.70 | 2208 |
| 2022-07-22 | -62.50 | $22.61 | 3800 |
| 2022-07-21 | -66.41 | $22.56 | 13114 |
| 2022-07-20 | -63.28 | $22.60 | 5100 |
| 2022-07-19 | -47.66 | $22.80 | 10510 |
| 2022-07-18 | -66.41 | $22.56 | 1412 |
| 2022-07-15 | -52.44 | $22.55 | 749 |
| 2022-07-14 | -22.89 | $22.95 | 247 |
| 2022-07-13 | -37.92 | $22.50 | 1800 |
| 2022-07-12 | -21.25 | $22.90 | 275 |
| 2022-07-11 | -21.25 | $22.90 | 287 |
| 2022-07-08 | -21.25 | $22.90 | 293 |
| 2022-07-07 | -21.16 | $22.90 | 4900 |
| 2022-07-06 | -9.54 | $23.18 | 1400 |
| 2022-07-05 | -19.09 | $22.95 | 300 |
| 2022-07-01 | -19.09 | $22.95 | 300 |
| 2022-06-30 | -33.74 | $22.58 | 2025 |
| 2022-06-29 | -48.58 | $22.21 | 6100 |
| 2022-06-28 | -12.10 | $23.16 | 1030 |
| 2022-06-27 | -10.33 | $23.35 | 2100 |
| 2022-06-24 | -21.58 | $22.98 | 500 |
| 2022-06-23 | -25.83 | $22.83 | 900 |
| 2022-06-22 | -25.83 | $22.83 | 2900 |
| 2022-06-21 | -17.37 | $23.07 | 300 |
| 2022-06-17 | -17.27 | $23.07 | 700 |
| 2022-06-16 | -53.48 | $21.77 | 300 |
| 2022-06-15 | -53.48 | $21.77 | 5100 |
| 2022-06-14 | -63.79 | $21.40 | 4935 |
| 2022-06-13 | -58.15 | $21.55 | 8239 |
| 2022-06-10 | -46.34 | $21.98 | 6108 |
| 2022-06-09 | -51.62 | $21.78 | 2300 |
| 2022-06-08 | -43.83 | $21.95 | 8800 |
| 2022-06-07 | -58.19 | $21.38 | 5744 |
| 2022-06-06 | -67.76 | $21.00 | 5048 |
| 2022-06-03 | -59.19 | $21.34 | 10504 |
| 2022-06-02 | -67.76 | $21.00 | 13010 |
| 2022-06-01 | -69.27 | $20.94 | 4700 |
| 2022-05-31 | -39.55 | $22.12 | 28300 |
| 2022-05-27 | -29.97 | $22.50 | 1200 |
| 2022-05-26 | -52.37 | $21.73 | 7846 |
| 2022-05-25 | -64.69 | $21.21 | 5200 |
| 2022-05-24 | -81.52 | $20.50 | 300 |
| 2022-05-23 | -81.52 | $20.50 | 4100 |
| 2022-05-20 | -90.76 | $20.11 | 3700 |
| 2022-05-19 | -90.52 | $20.12 | 3400 |
| 2022-05-18 | -89.72 | $20.16 | 2321 |
| 2022-05-17 | -87.62 | $20.25 | 4234 |
| 2022-05-16 | -85.28 | $20.35 | 5100 |
| 2022-05-13 | -84.35 | $20.39 | 2525 |
| 2022-05-12 | -82.94 | $20.45 | 1500 |
| 2022-05-11 | -99.30 | $19.75 | 12600 |
| 2022-05-10 | -93.73 | $20.11 | 6404 |
| 2022-05-09 | -94.89 | $20.10 | 44219 |
| 2022-05-06 | -81.07 | $21.73 | 8928 |
| 2022-05-05 | -48.21 | $22.65 | 1630 |
| 2022-05-04 | -36.79 | $22.97 | 4316 |
| 2022-05-03 | -40.40 | $22.97 | 500 |
| 2022-05-02 | -22.56 | $23.50 | 7200 |
| 2022-04-29 | -19.93 | $23.61 | 13528 |
| 2022-04-28 | -31.56 | $23.26 | 1837 |
| 2022-04-27 | -36.88 | $23.10 | 1511 |
| 2022-04-26 | -100.00 | $21.20 | 5410 |
| 2022-04-25 | -89.01 | $23.40 | 3700 |
| 2022-04-22 | -67.03 | $23.60 | 1545 |
| 2022-04-21 | -34.07 | $23.90 | 2000 |
| 2022-04-20 | -39.56 | $23.85 | 1600 |
| 2022-04-19 | -32.97 | $23.91 | 300 |
| 2022-04-18 | -32.97 | $23.91 | 1800 |
| 2022-04-14 | -59.34 | $23.67 | 12500 |
| 2022-04-13 | -78.02 | $23.50 | 450 |
| 2022-04-12 | -78.02 | $23.50 | 2600 |
| 2022-04-11 | -57.14 | $23.69 | 4200 |
| 2022-04-08 | -52.63 | $23.75 | 8317 |
| 2022-04-07 | -42.73 | $23.93 | 2440 |
| 2022-04-06 | -53.04 | $23.84 | 3800 |
| 2022-04-05 | -44.00 | $24.00 | 2800 |
| 2022-04-04 | -39.42 | $24.13 | 345 |
| 2022-04-01 | -48.91 | $24.00 | 3900 |
| 2022-03-31 | -51.63 | $24.04 | 1646 |
| 2022-03-30 | -44.44 | $24.15 | 3100 |
| 2022-03-29 | -54.25 | $24.00 | 6300 |
| 2022-03-28 | -73.96 | $23.74 | 7000 |
| 2022-03-25 | -80.56 | $23.83 | 10005 |
| 2022-03-24 | -68.75 | $24.00 | 2500 |
| 2022-03-23 | -75.69 | $23.90 | 3504 |
| 2022-03-22 | -79.17 | $23.85 | 2200 |
| 2022-03-21 | -54.86 | $24.20 | 745 |
| 2022-03-18 | -70.14 | $23.98 | 525 |
| 2022-03-17 | -70.14 | $23.98 | 8300 |
| 2022-03-16 | -68.75 | $24.00 | 34100 |
| 2022-03-15 | -97.64 | $23.75 | 14200 |
| 2022-03-14 | -100.00 | $24.00 | 4709 |
| 2022-03-11 | -83.64 | $24.20 | 12700 |
| 2022-03-10 | -77.55 | $24.35 | 3535 |
| 2022-03-09 | -72.79 | $24.42 | 6400 |
| 2022-03-08 | -55.78 | $24.67 | 1623 |
| 2022-03-07 | -79.59 | $24.32 | 10600 |
| 2022-03-04 | -66.19 | $24.57 | 3425 |
| 2022-03-03 | -63.57 | $24.61 | 2800 |
| 2022-03-02 | -75.54 | $24.55 | 4435 |
| 2022-03-01 | -72.83 | $24.60 | 8400 |
| 2022-02-28 | -78.26 | $24.50 | 9240 |
| 2022-02-25 | -73.91 | $24.58 | 60137 |
| 2022-02-24 | -89.13 | $24.30 | 21438 |
| 2022-02-23 | -85.21 | $24.50 | 15604 |
| 2022-02-22 | -67.46 | $24.80 | 1806 |
| 2022-02-18 | -61.54 | $24.90 | 1121 |
| 2022-02-17 | -68.05 | $24.79 | 2209 |
| 2022-02-16 | -64.48 | $24.90 | 12203 |
| 2022-02-15 | -83.61 | $24.55 | 3644 |
| 2022-02-14 | -90.71 | $24.42 | 4900 |
| 2022-02-11 | -83.41 | $24.59 | 6228 |
| 2022-02-10 | -90.24 | $24.45 | 25700 |
| 2022-02-09 | -97.88 | $24.50 | 6100 |
| 2022-02-08 | -94.05 | $24.61 | 7832 |
| 2022-02-07 | -82.86 | $24.90 | 1220 |
| 2022-02-04 | -100.00 | $24.80 | 26300 |
| 2022-02-03 | -100.00 | $25.00 | 11600 |
| 2022-02-02 | -85.93 | $25.26 | 3305 |
| 2022-02-01 | -64.44 | $25.55 | 2248 |
| 2022-01-31 | -88.15 | $25.23 | 3600 |
| 2022-01-28 | -100.00 | $25.10 | 1600 |
| 2022-01-27 | -99.19 | $25.26 | 5101 |
| 2022-01-26 | -63.71 | $25.70 | 4500 |
| 2022-01-25 | -55.65 | $25.80 | 3036 |
| 2022-01-24 | -63.71 | $25.70 | 8746 |
| 2022-01-21 | -88.46 | $25.80 | 5300 |
| 2022-01-20 | -91.03 | $25.78 | 7900 |
| 2022-01-19 | -83.05 | $26.00 | 1828 |
| 2022-01-18 | -100.00 | $25.90 | 2903 |
| 2022-01-14 | -87.04 | $26.05 | 2900 |
| 2022-01-13 | -66.67 | $26.19 | 5400 |
| 2022-01-12 | -66.67 | $26.19 | 4500 |
| 2022-01-11 | -87.14 | $26.09 | 1740 |
| 2022-01-10 | -100.00 | $26.00 | 5117 |
| 2022-01-07 | -98.59 | $26.00 | 9500 |
| 2022-01-06 | -63.38 | $26.25 | 3006 |
| 2022-01-05 | -70.42 | $26.20 | 3018 |
| 2022-01-04 | -50.70 | $26.34 | 600 |
| 2022-01-03 | -50.70 | $26.34 | 2200 |
| 2021-12-31 | -42.25 | $26.40 | 21200 |
| 2021-12-30 | -49.30 | $26.35 | 1849 |
| 2021-12-29 | -87.32 | $26.08 | 5231 |
| 2021-12-28 | -73.24 | $26.18 | 1800 |
| 2021-12-27 | -64.79 | $26.24 | 2629 |
| 2021-12-23 | -56.34 | $26.30 | 2400 |
| 2021-12-22 | -98.59 | $26.00 | 15342 |
| 2021-12-21 | -56.34 | $26.30 | 3845 |
| 2021-12-20 | -71.83 | $26.19 | 7000 |
| 2021-12-17 | -29.58 | $26.49 | 1015 |
| 2021-12-16 | -18.31 | $26.57 | 447 |
| 2021-12-15 | -59.60 | $26.39 | 614 |
| 2021-12-14 | -28.28 | $26.70 | 600 |
| 2021-12-13 | -62.63 | $26.36 | 500 |
| 2021-12-10 | -100.00 | $25.99 | 3500 |
| 2021-12-09 | -63.27 | $26.37 | 900 |
| 2021-12-08 | -60.61 | $26.40 | 3700 |
| 2021-12-07 | -56.57 | $26.48 | 2027 |
| 2021-12-06 | -65.00 | $26.40 | 1200 |
| 2021-12-03 | -76.00 | $26.29 | 500 |
| 2021-12-02 | -76.00 | $26.29 | 400 |
| 2021-12-01 | -76.92 | $26.29 | 2742 |
| 2021-11-30 | -70.19 | $26.36 | 400 |
| 2021-11-29 | -70.19 | $26.36 | 1409 |
| 2021-11-26 | -88.24 | $26.19 | 1000 |
| 2021-11-24 | -69.61 | $26.38 | 5900 |
| 2021-11-23 | -92.31 | $26.25 | 900 |
| 2021-11-22 | -91.78 | $26.42 | 400 |
| 2021-11-19 | -53.42 | $26.70 | 400 |
| 2021-11-18 | -53.42 | $26.70 | 825 |
| 2021-11-17 | -69.86 | $26.58 | 4632 |
| 2021-11-16 | -57.53 | $26.67 | 400 |
| 2021-11-15 | -57.53 | $26.67 | 2900 |
| 2021-11-12 | -13.70 | $26.99 | — |
| 2021-11-11 | -13.70 | $26.99 | 649 |
| 2021-11-10 | -28.89 | $27.00 | 2423 |
| 2021-11-09 | -24.44 | $27.04 | 340 |
| 2021-11-08 | -21.78 | $27.04 | 1100 |
| 2021-11-05 | -30.69 | $26.95 | 1900 |
| 2021-11-04 | -22.77 | $27.03 | 2119 |
| 2021-11-03 | -16.83 | $27.09 | 800 |
| 2021-11-02 | -50.00 | $26.67 | 6500 |
| 2021-11-01 | -24.58 | $26.97 | 2500 |
| 2021-10-29 | -54.24 | $26.62 | 7200 |
| 2021-10-28 | -76.27 | $26.36 | 2427 |
| 2021-10-27 | -74.58 | $26.38 | 1700 |
| 2021-10-26 | -76.27 | $26.36 | 8000 |
| 2021-10-25 | -70.34 | $26.43 | 3600 |
| 2021-10-22 | -70.34 | $26.43 | 2934 |
| 2021-10-21 | -54.24 | $26.62 | 7111 |
| 2021-10-20 | -69.49 | $26.44 | 1136 |
| 2021-10-19 | -63.56 | $26.51 | 1700 |
| 2021-10-18 | -64.41 | $26.50 | 2700 |
| 2021-10-15 | -28.46 | $26.91 | 8100 |
| 2021-10-14 | -21.14 | $27.00 | 4619 |
| 2021-10-13 | -46.34 | $26.67 | 10100 |
| 2021-10-12 | -52.71 | $26.56 | 10700 |
| 2021-10-11 | -51.91 | $26.56 | 224 |
| 2021-10-08 | -61.94 | $26.41 | 1100 |
| 2021-10-07 | -55.56 | $26.49 | 4329 |
| 2021-10-06 | -60.00 | $26.43 | 9630 |
| 2021-10-05 | -76.30 | $26.21 | 10700 |
| 2021-10-04 | -70.93 | $26.14 | 56219 |
| 2021-10-01 | -61.63 | $26.22 | 2334 |
| 2021-09-30 | -46.51 | $26.35 | 434133 |
| 2021-09-29 | -44.94 | $26.35 | 32549 |
| 2021-09-28 | -39.33 | $26.40 | 38107 |
| 2021-09-27 | -28.09 | $26.50 | 49541 |
| 2021-09-24 | -17.19 | $26.39 | 80936 |
| 2021-09-23 | -56.36 | $26.10 | 49100 |
| 2021-09-22 | -20.00 | $26.30 | 11111 |
| 2021-09-21 | -20.00 | $26.30 | 13611 |
| 2021-09-20 | -42.62 | $26.15 | 16400 |
| 2021-09-17 | -13.58 | $26.30 | 54900 |
| 2021-09-16 | -8.51 | $26.25 | 16622 |
| 2021-09-15 | -16.67 | $26.15 | 20100 |
| 2021-09-14 | -35.19 | $25.95 | 22519 |
| 2021-09-13 | -22.22 | $26.09 | 30549 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.50
2026-07-27
Close Price
$25.16
Vol: 4754Average Directional Index - Detailed Analysis
Minimum
4.94
Average
21.35
Maximum
67.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 10.50 | $25.16 | 4754 |
| 2026-07-24 | 9.96 | $25.14 | 3600 |
| 2026-07-23 | 9.62 | $25.12 | 800 |
| 2026-07-22 | 9.43 | $25.14 | 713 |
| 2026-07-21 | 9.01 | $25.10 | 2739 |
| 2026-07-20 | 8.56 | $25.08 | 1000 |
| 2026-07-17 | 8.68 | $25.06 | 2801 |
| 2026-07-16 | 8.80 | $25.08 | 3500 |
| 2026-07-15 | 8.72 | $25.09 | 1800 |
| 2026-07-14 | 8.44 | $25.12 | 3903 |
| 2026-07-13 | 8.15 | $25.08 | 2649 |
| 2026-07-10 | 7.98 | $25.04 | 2238 |
| 2026-07-09 | 7.96 | $25.04 | 6432 |
| 2026-07-08 | 8.25 | $25.02 | 5200 |
| 2026-07-07 | 8.56 | $25.03 | 8531 |
| 2026-07-06 | 8.98 | $24.99 | 6418 |
| 2026-07-02 | 9.11 | $24.99 | 1500 |
| 2026-07-01 | 9.55 | $24.96 | 1600 |
| 2026-06-30 | 9.84 | $24.85 | 36500 |
| 2026-06-29 | 10.15 | $24.98 | 6120 |
| 2026-06-26 | 10.35 | $24.95 | 3200 |
| 2026-06-25 | 10.55 | $24.96 | 5700 |
| 2026-06-24 | 10.44 | $25.02 | 13125 |
| 2026-06-23 | 10.31 | $24.98 | 2700 |
| 2026-06-22 | 10.31 | $25.00 | 1842 |
| 2026-06-18 | 10.31 | $24.92 | 5939 |
| 2026-06-17 | 10.82 | $24.97 | 1837 |
| 2026-06-16 | 10.83 | $24.95 | 2910 |
| 2026-06-15 | 10.91 | $24.95 | 3500 |
| 2026-06-12 | 10.99 | $24.96 | 6400 |
| 2026-06-11 | 10.85 | $24.95 | 3300 |
| 2026-06-10 | 10.93 | $24.92 | 584 |
| 2026-06-09 | 11.21 | $24.92 | 7700 |
| 2026-06-08 | 11.50 | $24.93 | 11419 |
| 2026-06-05 | 11.81 | $24.98 | 529 |
| 2026-06-04 | 11.67 | $24.98 | 11400 |
| 2026-06-03 | 11.52 | $24.95 | 3131 |
| 2026-06-02 | 11.62 | $24.88 | 8427 |
| 2026-06-01 | 11.99 | $24.92 | 400 |
| 2026-05-29 | 11.87 | $24.81 | 10319 |
| 2026-05-28 | 11.73 | $24.84 | 5925 |
| 2026-05-27 | 12.32 | $24.86 | 1400 |
| 2026-05-26 | 12.94 | $24.82 | 3015 |
| 2026-05-22 | 13.34 | $24.79 | 2531 |
| 2026-05-21 | 13.56 | $24.77 | 4601 |
| 2026-05-20 | 13.79 | $24.75 | 2700 |
| 2026-05-19 | 13.92 | $24.75 | 1735 |
| 2026-05-18 | 14.09 | $24.79 | 9200 |
| 2026-05-15 | 14.28 | $24.77 | 5208 |
| 2026-05-14 | 14.47 | $25.00 | 11200 |
| 2026-05-13 | 14.30 | $25.00 | 2600 |
| 2026-05-12 | 13.98 | $24.98 | 3542 |
| 2026-05-11 | 13.64 | $24.96 | 800 |
| 2026-05-08 | 13.46 | $24.96 | 2500 |
| 2026-05-07 | 13.27 | $24.86 | 6016 |
| 2026-05-06 | 13.07 | $25.02 | 639 |
| 2026-05-05 | 11.80 | $24.97 | 4200 |
| 2026-05-04 | 10.64 | $24.90 | 19800 |
| 2026-05-01 | 9.42 | $24.81 | 4510 |
| 2026-04-30 | 9.45 | $24.80 | 1427 |
| 2026-04-29 | 9.73 | $24.76 | 3901 |
| 2026-04-28 | 10.18 | $24.74 | 1068 |
| 2026-04-27 | 10.66 | $24.75 | 14000 |
| 2026-04-24 | 11.04 | $24.72 | 3944 |
| 2026-04-23 | 11.37 | $24.74 | 3300 |
| 2026-04-22 | 11.89 | $24.71 | 2100 |
| 2026-04-21 | 12.44 | $24.71 | 1400 |
| 2026-04-20 | 12.78 | $24.70 | 2600 |
| 2026-04-17 | 13.25 | $24.75 | 1900 |
| 2026-04-16 | 13.94 | $24.75 | 2800 |
| 2026-04-15 | 14.66 | $24.67 | 14297 |
| 2026-04-14 | 15.12 | $24.69 | 10826 |
| 2026-04-13 | 15.61 | $24.71 | 800 |
| 2026-04-10 | 16.12 | $24.75 | 4021 |
| 2026-04-09 | 16.67 | $24.68 | 2705 |
| 2026-04-08 | 17.45 | $24.66 | 10800 |
| 2026-04-07 | 18.27 | $24.65 | 2300 |
| 2026-04-06 | 18.60 | $24.62 | 5600 |
| 2026-04-02 | 18.95 | $24.64 | 9500 |
| 2026-04-01 | 19.31 | $24.56 | 8300 |
| 2026-03-31 | 19.43 | $24.30 | 23348 |
| 2026-03-30 | 19.39 | $24.58 | 2700 |
| 2026-03-27 | 19.90 | $24.45 | 3825 |
| 2026-03-26 | 19.19 | $24.47 | 5126 |
| 2026-03-25 | 18.93 | $24.56 | 4549 |
| 2026-03-24 | 18.76 | $24.60 | 9944 |
| 2026-03-23 | 18.57 | $24.48 | 7423 |
| 2026-03-20 | 18.69 | $24.46 | 11180 |
| 2026-03-19 | 18.82 | $24.42 | 13406 |
| 2026-03-18 | 18.56 | $24.45 | 2856 |
| 2026-03-17 | 18.75 | $24.53 | 5600 |
| 2026-03-16 | 18.74 | $24.40 | 14700 |
| 2026-03-13 | 18.53 | $24.46 | 6463 |
| 2026-03-12 | 18.02 | $24.40 | 1347 |
| 2026-03-11 | 17.49 | $24.38 | 12513 |
| 2026-03-10 | 16.93 | $24.38 | 2500 |
| 2026-03-09 | 16.42 | $24.42 | 20500 |
| 2026-03-06 | 15.87 | $24.55 | 27900 |
| 2026-03-05 | 15.91 | $24.64 | 1041 |
| 2026-03-04 | 16.62 | $24.57 | 4424 |
| 2026-03-03 | 17.37 | $24.56 | 2244 |
| 2026-03-02 | 18.15 | $24.65 | 5030 |
| 2026-02-27 | 18.88 | $24.52 | 35912 |
| 2026-02-26 | 19.74 | $24.79 | 1500 |
| 2026-02-25 | 19.43 | $24.77 | 4075 |
| 2026-02-24 | 19.19 | $24.77 | 5200 |
| 2026-02-23 | 18.93 | $24.84 | 5200 |
| 2026-02-20 | 18.70 | $24.76 | 4636 |
| 2026-02-19 | 18.70 | $24.70 | 3204 |
| 2026-02-18 | 19.05 | $24.63 | 3718 |
| 2026-02-17 | 19.42 | $24.68 | 3542 |
| 2026-02-13 | 19.80 | $24.63 | 16100 |
| 2026-02-12 | 20.65 | $24.81 | 7445 |
| 2026-02-11 | 19.94 | $24.77 | 3117 |
| 2026-02-10 | 19.39 | $24.83 | 6200 |
| 2026-02-09 | 18.82 | $24.72 | 7505 |
| 2026-02-06 | 18.66 | $24.73 | 800 |
| 2026-02-05 | 18.10 | $24.72 | 11117 |
| 2026-02-04 | 17.51 | $24.66 | 2800 |
| 2026-02-03 | 16.89 | $24.65 | 4943 |
| 2026-02-02 | 16.48 | $24.55 | 12116 |
| 2026-01-30 | 16.27 | $24.56 | 4829 |
| 2026-01-29 | 15.70 | $24.60 | 3800 |
| 2026-01-28 | 14.80 | $24.56 | 7200 |
| 2026-01-27 | 13.86 | $24.55 | 2600 |
| 2026-01-26 | 13.54 | $24.52 | 9300 |
| 2026-01-23 | 13.20 | $24.57 | 9500 |
| 2026-01-22 | 12.84 | $24.40 | 22006 |
| 2026-01-21 | 13.10 | $24.40 | 10645 |
| 2026-01-20 | 13.37 | $24.36 | 3709 |
| 2026-01-16 | 14.04 | $24.41 | 2 |
| 2026-01-15 | 14.45 | $24.41 | 4813 |
| 2026-01-14 | 14.87 | $24.38 | 3233 |
| 2026-01-13 | 15.43 | $24.40 | 13100 |
| 2026-01-12 | 15.95 | $24.45 | 8700 |
| 2026-01-09 | 16.45 | $24.39 | 3334 |
| 2026-01-08 | 17.17 | $24.30 | 2300 |
| 2026-01-07 | 18.07 | $24.44 | 6538 |
| 2026-01-06 | 19.02 | $24.49 | 4905 |
| 2026-01-05 | 19.17 | $24.32 | 10000 |
| 2026-01-02 | 19.51 | $24.44 | 1500 |
| 2025-12-31 | 19.25 | $24.49 | 900 |
| 2025-12-30 | 18.98 | $24.30 | 2300 |
| 2025-12-29 | 19.05 | $24.34 | 1900 |
| 2025-12-26 | 19.41 | $24.33 | 1210 |
| 2025-12-24 | 19.34 | $24.30 | 2805 |
| 2025-12-23 | 19.53 | $24.21 | 1214 |
| 2025-12-22 | 20.19 | $24.22 | 3200 |
| 2025-12-19 | 20.87 | $24.17 | 5500 |
| 2025-12-18 | 21.59 | $24.22 | 1500 |
| 2025-12-17 | 22.50 | $24.17 | 3200 |
| 2025-12-16 | 23.39 | $24.20 | 3825 |
| 2025-12-15 | 24.19 | $24.23 | 7336 |
| 2025-12-12 | 25.07 | $24.23 | 6900 |
| 2025-12-11 | 25.74 | $24.14 | 800 |
| 2025-12-10 | 26.25 | $24.24 | 9 |
| 2025-12-09 | 26.25 | $24.24 | 12130 |
| 2025-12-08 | 26.24 | $24.19 | 1747 |
| 2025-12-05 | 25.84 | $24.15 | 7200 |
| 2025-12-04 | 25.50 | $24.10 | 925 |
| 2025-12-03 | 25.18 | $24.05 | 15700 |
| 2025-12-02 | 24.83 | $24.03 | 5408 |
| 2025-12-01 | 24.81 | $24.03 | 5946 |
| 2025-11-28 | 24.78 | $24.09 | 700 |
| 2025-11-26 | 24.36 | $23.98 | 400 |
| 2025-11-25 | 24.37 | $24.15 | 1800 |
| 2025-11-24 | 24.28 | $23.95 | 3242 |
| 2025-11-21 | 24.74 | $24.01 | 5523 |
| 2025-11-20 | 25.07 | $23.97 | 6042 |
| 2025-11-19 | 25.42 | $24.01 | 5000 |
| 2025-11-18 | 25.46 | $24.00 | 7300 |
| 2025-11-17 | 25.49 | $23.84 | 12400 |
| 2025-11-14 | 26.45 | $23.88 | 8200 |
| 2025-11-13 | 27.31 | $24.13 | 300 |
| 2025-11-12 | 26.55 | $24.23 | 3300 |
| 2025-11-11 | 25.68 | $24.12 | 118 |
| 2025-11-10 | 25.11 | $24.12 | 1 |
| 2025-11-07 | 24.50 | $24.12 | 1 |
| 2025-11-06 | 23.87 | $24.12 | 319 |
| 2025-11-05 | 23.20 | $24.12 | 341 |
| 2025-11-04 | 22.49 | $24.10 | 2100 |
| 2025-11-03 | 21.75 | $24.05 | 728 |
| 2025-10-31 | 21.34 | $24.10 | 2300 |
| 2025-10-30 | 20.91 | $23.95 | 9100 |
| 2025-10-29 | 21.48 | $24.00 | 2783 |
| 2025-10-28 | 21.48 | $24.00 | 2800 |
| 2025-10-27 | 21.49 | $24.05 | 3000 |
| 2025-10-24 | 21.18 | $24.21 | 3618 |
| 2025-10-23 | 20.85 | $24.15 | 1640 |
| 2025-10-22 | 20.87 | $24.15 | 3700 |
| 2025-10-21 | 20.90 | $24.06 | 1200 |
| 2025-10-20 | 20.64 | $24.10 | 1067 |
| 2025-10-17 | 20.51 | $24.10 | 3000 |
| 2025-10-16 | 20.37 | $24.14 | 1600 |
| 2025-10-15 | 20.25 | $24.12 | 7400 |
| 2025-10-14 | 19.70 | $24.15 | 10121 |
| 2025-10-13 | 19.12 | $24.15 | 9800 |
| 2025-10-10 | 17.77 | $24.05 | 4400 |
| 2025-10-09 | 16.35 | $24.08 | 2800 |
| 2025-10-08 | 15.22 | $24.10 | 3100 |
| 2025-10-07 | 14.04 | $23.92 | 1700 |
| 2025-10-06 | 12.94 | $23.82 | 500 |
| 2025-10-03 | 12.48 | $23.85 | 9015 |
| 2025-10-02 | 11.99 | $23.82 | 4300 |
| 2025-10-01 | 11.84 | $23.85 | 8902 |
| 2025-09-30 | 11.68 | $23.86 | 3500 |
| 2025-09-29 | 11.59 | $23.82 | 5000 |
| 2025-09-26 | 11.45 | $23.81 | 2300 |
| 2025-09-25 | 11.63 | $23.82 | 1100 |
| 2025-09-24 | 11.81 | $23.87 | 2818 |
| 2025-09-23 | 11.84 | $23.89 | 16938 |
| 2025-09-22 | 11.87 | $23.82 | 2935 |
| 2025-09-19 | 12.27 | $23.90 | 248 |
| 2025-09-18 | 12.28 | $23.90 | 3496 |
| 2025-09-17 | 12.30 | $23.85 | 1123 |
| 2025-09-16 | 12.32 | $23.85 | 2300 |
| 2025-09-15 | 12.40 | $23.90 | 11224 |
| 2025-09-12 | 12.48 | $23.75 | 11162 |
| 2025-09-11 | 13.09 | $23.60 | 10700 |
| 2025-09-10 | 13.69 | $23.56 | 4023 |
| 2025-09-09 | 13.98 | $23.52 | 3900 |
| 2025-09-08 | 14.29 | $23.50 | 2135 |
| 2025-09-05 | 14.25 | $23.49 | 10300 |
| 2025-09-04 | 14.26 | $23.38 | 3508 |
| 2025-09-03 | 13.94 | $23.37 | 3910 |
| 2025-09-02 | 13.60 | $23.35 | 21010 |
| 2025-08-29 | 12.83 | $23.20 | 50322 |
| 2025-08-28 | 12.02 | $23.57 | 3400 |
| 2025-08-27 | 12.30 | $23.53 | 8700 |
| 2025-08-26 | 12.60 | $23.55 | 5600 |
| 2025-08-25 | 12.76 | $23.60 | 7823 |
| 2025-08-22 | 12.93 | $23.59 | 1013 |
| 2025-08-21 | 13.60 | $23.60 | 1600 |
| 2025-08-20 | 14.13 | $23.63 | 1500 |
| 2025-08-19 | 14.69 | $23.61 | 6600 |
| 2025-08-18 | 15.27 | $23.42 | 9610 |
| 2025-08-15 | 16.03 | $23.42 | 2400 |
| 2025-08-14 | 16.19 | $23.68 | 1725 |
| 2025-08-13 | 16.09 | $24.03 | 2406 |
| 2025-08-12 | 15.98 | $23.50 | 17706 |
| 2025-08-11 | 15.83 | $23.75 | 9900 |
| 2025-08-08 | 16.57 | $23.70 | 1438 |
| 2025-08-07 | 16.78 | $23.60 | 2000 |
| 2025-08-06 | 17.02 | $23.70 | 1700 |
| 2025-08-05 | 16.60 | $23.70 | 6200 |
| 2025-08-04 | 16.16 | $23.70 | 5100 |
| 2025-08-01 | 14.54 | $23.70 | 17115 |
| 2025-07-31 | 12.85 | $23.84 | 33147 |
| 2025-07-30 | 11.07 | $23.43 | 4700 |
| 2025-07-29 | 10.51 | $23.44 | 7016 |
| 2025-07-28 | 9.93 | $23.40 | 6100 |
| 2025-07-25 | 9.61 | $23.40 | 6224 |
| 2025-07-24 | 9.27 | $23.26 | 7304 |
| 2025-07-23 | 8.91 | $23.40 | 11248 |
| 2025-07-22 | 8.54 | $23.25 | 7000 |
| 2025-07-21 | 8.35 | $23.29 | 6015 |
| 2025-07-18 | 8.52 | $23.20 | 943 |
| 2025-07-17 | 8.88 | $23.17 | 9600 |
| 2025-07-16 | 9.25 | $23.12 | 16723 |
| 2025-07-15 | 9.47 | $23.07 | 3732 |
| 2025-07-14 | 9.32 | $23.09 | 3800 |
| 2025-07-11 | 9.37 | $23.10 | 10000 |
| 2025-07-10 | 9.42 | $23.04 | 1800 |
| 2025-07-09 | 9.47 | $23.09 | 3500 |
| 2025-07-08 | 9.63 | $23.07 | 6700 |
| 2025-07-07 | 9.72 | $22.95 | 4438 |
| 2025-07-03 | 9.82 | $23.08 | 2300 |
| 2025-07-02 | 10.26 | $22.94 | 7327 |
| 2025-07-01 | 10.43 | $22.89 | 4800 |
| 2025-06-30 | 10.60 | $22.61 | 49803 |
| 2025-06-27 | 10.78 | $22.97 | 613 |
| 2025-06-26 | 10.45 | $22.87 | 304 |
| 2025-06-25 | 10.44 | $22.94 | 2715 |
| 2025-06-24 | 10.43 | $22.97 | 4300 |
| 2025-06-23 | 10.16 | $23.00 | 12900 |
| 2025-06-20 | 9.87 | $22.88 | 5005 |
| 2025-06-18 | 10.19 | $22.87 | 1700 |
| 2025-06-17 | 10.59 | $22.85 | 3300 |
| 2025-06-16 | 11.01 | $22.85 | 13100 |
| 2025-06-13 | 11.57 | $22.72 | 3900 |
| 2025-06-12 | 11.76 | $22.67 | 800 |
| 2025-06-11 | 12.01 | $22.72 | 1036 |
| 2025-06-10 | 12.42 | $22.56 | 2200 |
| 2025-06-09 | 12.86 | $22.71 | 2000 |
| 2025-06-06 | 13.37 | $22.56 | 1100 |
| 2025-06-05 | 13.73 | $22.65 | 1242 |
| 2025-06-04 | 14.24 | $22.53 | 6400 |
| 2025-06-03 | 14.74 | $22.71 | 1023 |
| 2025-06-02 | 15.17 | $22.72 | 400 |
| 2025-05-30 | 15.59 | $22.70 | 5533 |
| 2025-05-29 | 16.08 | $22.68 | 4028 |
| 2025-05-28 | 16.63 | $22.65 | 400 |
| 2025-05-27 | 17.32 | $22.65 | 4115 |
| 2025-05-23 | 18.05 | $22.69 | 3935 |
| 2025-05-22 | 18.82 | $22.62 | 2100 |
| 2025-05-21 | 19.63 | $22.57 | 11100 |
| 2025-05-20 | 20.48 | $22.50 | 10448 |
| 2025-05-19 | 21.20 | $22.45 | 2447 |
| 2025-05-16 | 21.83 | $22.45 | 7642 |
| 2025-05-15 | 22.50 | $22.29 | 116200 |
| 2025-05-14 | 22.97 | $22.37 | 9630 |
| 2025-05-13 | 24.04 | $22.38 | 9400 |
| 2025-05-12 | 24.84 | $22.40 | 31300 |
| 2025-05-09 | 25.73 | $22.39 | 5800 |
| 2025-05-08 | 26.64 | $22.40 | 22100 |
| 2025-05-07 | 27.61 | $22.41 | 500 |
| 2025-05-06 | 28.40 | $22.41 | 13700 |
| 2025-05-05 | 29.24 | $22.45 | 8200 |
| 2025-05-02 | 29.91 | $22.50 | 14000 |
| 2025-05-01 | 30.72 | $22.45 | 5719 |
| 2025-04-30 | 31.42 | $22.00 | 68300 |
| 2025-04-29 | 31.01 | $22.00 | 17526 |
| 2025-04-28 | 31.00 | $22.00 | 2600 |
| 2025-04-25 | 31.00 | $21.95 | 2325 |
| 2025-04-24 | 31.05 | $22.00 | 6700 |
| 2025-04-23 | 31.11 | $22.00 | 3717 |
| 2025-04-22 | 31.18 | $21.95 | 3400 |
| 2025-04-21 | 31.25 | $21.90 | 2938 |
| 2025-04-17 | 31.33 | $21.99 | 3300 |
| 2025-04-16 | 31.42 | $21.88 | 4431 |
| 2025-04-15 | 31.52 | $21.91 | 10322 |
| 2025-04-14 | 31.62 | $21.30 | 6400 |
| 2025-04-11 | 30.16 | $21.11 | 2900 |
| 2025-04-10 | 28.08 | $21.00 | 11600 |
| 2025-04-09 | 25.90 | $21.57 | 3010 |
| 2025-04-08 | 24.03 | $21.30 | 12100 |
| 2025-04-07 | 22.06 | $21.62 | 18100 |
| 2025-04-04 | 19.99 | $21.76 | 4741 |
| 2025-04-03 | 18.02 | $22.27 | 6901 |
| 2025-04-02 | 16.73 | $22.82 | 6504 |
| 2025-04-01 | 15.47 | $22.65 | 11517 |
| 2025-03-31 | 14.38 | $22.20 | 60700 |
| 2025-03-28 | 13.23 | $22.84 | — |
| 2025-03-27 | 13.92 | $22.84 | 2300 |
| 2025-03-26 | 14.64 | $22.92 | 7722 |
| 2025-03-25 | 14.87 | $22.96 | 2841 |
| 2025-03-24 | 15.01 | $23.00 | 5000 |
| 2025-03-21 | 14.97 | $23.00 | 1600 |
| 2025-03-20 | 15.06 | $22.99 | 400 |
| 2025-03-19 | 15.18 | $22.99 | 7200 |
| 2025-03-18 | 15.31 | $22.96 | 8300 |
| 2025-03-17 | 15.42 | $22.97 | 1300 |
| 2025-03-14 | 15.62 | $22.87 | 321 |
| 2025-03-13 | 16.15 | $22.82 | 3938 |
| 2025-03-12 | 16.70 | $22.60 | 201565 |
| 2025-03-11 | 16.74 | $22.60 | 400 |
| 2025-03-10 | 16.78 | $22.73 | 6700 |
| 2025-03-07 | 16.82 | $22.85 | 2500 |
| 2025-03-06 | 17.63 | $22.90 | 2233 |
| 2025-03-05 | 18.49 | $23.05 | 1006 |
| 2025-03-04 | 18.93 | $22.99 | 2700 |
| 2025-03-03 | 19.40 | $23.10 | 2600 |
| 2025-02-28 | 19.54 | $23.15 | 11500 |
| 2025-02-27 | 19.80 | $23.08 | 5443 |
| 2025-02-26 | 20.04 | $23.10 | 2400 |
| 2025-02-25 | 20.58 | $23.05 | 1500 |
| 2025-02-24 | 21.15 | $23.00 | 1400 |
| 2025-02-21 | 21.74 | $22.99 | 4100 |
| 2025-02-20 | 22.59 | $23.07 | 3606 |
| 2025-02-19 | 23.49 | $23.00 | 5400 |
| 2025-02-18 | 24.18 | $23.12 | 1316 |
| 2025-02-14 | 24.89 | $23.22 | 15600 |
| 2025-02-13 | 25.24 | $23.18 | 3300 |
| 2025-02-12 | 25.67 | $23.19 | 3200 |
| 2025-02-11 | 26.13 | $23.26 | 2500 |
| 2025-02-10 | 26.59 | $23.28 | 4323 |
| 2025-02-07 | 27.08 | $23.16 | 3410 |
| 2025-02-06 | 27.66 | $23.25 | 6518 |
| 2025-02-05 | 28.28 | $23.11 | 1200 |
| 2025-02-04 | 28.99 | $23.16 | 10643 |
| 2025-02-03 | 29.75 | $22.90 | 1823 |
| 2025-01-31 | 30.96 | $22.92 | 21800 |
| 2025-01-30 | 32.24 | $23.23 | 3000 |
| 2025-01-29 | 32.69 | $23.10 | 5648 |
| 2025-01-28 | 33.29 | $23.11 | 3500 |
| 2025-01-27 | 33.80 | $23.19 | 1107 |
| 2025-01-24 | 34.19 | $23.42 | 248 |
| 2025-01-23 | 34.11 | $23.08 | 1300 |
| 2025-01-22 | 34.39 | $22.96 | 4300 |
| 2025-01-21 | 34.81 | $23.29 | 5340 |
| 2025-01-17 | 33.79 | $22.97 | 148 |
| 2025-01-16 | 33.08 | $22.80 | 4648 |
| 2025-01-15 | 32.53 | $22.77 | 1530 |
| 2025-01-14 | 31.99 | $22.25 | 1533 |
| 2025-01-13 | 31.79 | $22.19 | 22000 |
| 2025-01-10 | 31.84 | $22.50 | 1508 |
| 2025-01-08 | 31.41 | $22.25 | 8300 |
| 2025-01-07 | 30.84 | $22.54 | 4934 |
| 2025-01-06 | 30.56 | $22.65 | 3700 |
| 2025-01-03 | 29.32 | $22.61 | 5500 |
| 2025-01-02 | 28.01 | $22.50 | 12131 |
| 2024-12-31 | 26.83 | $22.97 | 16600 |
| 2024-12-30 | 25.59 | $22.37 | 7303 |
| 2024-12-27 | 25.16 | $22.23 | 8000 |
| 2024-12-26 | 24.88 | $22.30 | 6905 |
| 2024-12-24 | 24.44 | $22.26 | 101082 |
| 2024-12-23 | 24.08 | $22.26 | 50841 |
| 2024-12-20 | 23.71 | $22.26 | 1100 |
| 2024-12-19 | 23.32 | $22.22 | 25720 |
| 2024-12-18 | 22.97 | $22.22 | 21037 |
| 2024-12-17 | 22.61 | $22.09 | 25700 |
| 2024-12-16 | 22.80 | $22.21 | 2700 |
| 2024-12-13 | 22.66 | $22.23 | 11449 |
| 2024-12-12 | 22.52 | $22.39 | 1230 |
| 2024-12-11 | 21.77 | $22.39 | 2900 |
| 2024-12-10 | 20.99 | $22.29 | 8500 |
| 2024-12-09 | 20.16 | $22.35 | 8800 |
| 2024-12-06 | 19.29 | $22.29 | 2100 |
| 2024-12-05 | 18.58 | $22.30 | 6416 |
| 2024-12-04 | 17.83 | $22.22 | 17335 |
| 2024-12-03 | 17.04 | $22.25 | 7922 |
| 2024-12-02 | 16.21 | $22.20 | 6800 |
| 2024-11-29 | 15.41 | $22.20 | 4600 |
| 2024-11-27 | 14.69 | $22.20 | 2546 |
| 2024-11-26 | 13.93 | $22.01 | 3800 |
| 2024-11-25 | 13.52 | $22.16 | 4622 |
| 2024-11-22 | 13.08 | $21.79 | 300 |
| 2024-11-21 | 13.41 | $21.79 | 4244 |
| 2024-11-20 | 13.74 | $21.65 | 10000 |
| 2024-11-19 | 14.23 | $21.60 | 2500 |
| 2024-11-18 | 14.92 | $21.55 | 1949 |
| 2024-11-15 | 15.67 | $21.18 | 7600 |
| 2024-11-14 | 16.45 | $22.00 | 10020 |
| 2024-11-13 | 15.52 | $21.90 | 2000 |
| 2024-11-12 | 14.53 | $21.90 | 3902 |
| 2024-11-11 | 13.64 | $21.87 | 4000 |
| 2024-11-08 | 12.72 | $21.95 | 7100 |
| 2024-11-07 | 11.63 | $21.94 | 4100 |
| 2024-11-06 | 10.59 | $21.68 | 4444 |
| 2024-11-05 | 9.51 | $21.15 | 1507 |
| 2024-11-04 | 9.44 | $21.15 | 2240 |
| 2024-11-01 | 9.37 | $21.02 | 3900 |
| 2024-10-31 | 9.59 | $20.79 | 36300 |
| 2024-10-30 | 9.82 | $21.16 | 210 |
| 2024-10-29 | 9.91 | $21.15 | 3000 |
| 2024-10-28 | 10.01 | $21.15 | 1300 |
| 2024-10-25 | 9.99 | $21.06 | 1000 |
| 2024-10-24 | 9.98 | $21.08 | 2100 |
| 2024-10-23 | 9.58 | $21.15 | 1445 |
| 2024-10-22 | 9.31 | $21.50 | 2500 |
| 2024-10-21 | 9.51 | $21.28 | 4648 |
| 2024-10-18 | 9.73 | $21.90 | 1300 |
| 2024-10-17 | 9.61 | $21.75 | 4115 |
| 2024-10-16 | 9.49 | $22.05 | 4500 |
| 2024-10-15 | 9.32 | $21.50 | 5100 |
| 2024-10-14 | 9.74 | $21.19 | 2500 |
| 2024-10-11 | 9.30 | $21.43 | 1000 |
| 2024-10-10 | 9.61 | $21.30 | 1224 |
| 2024-10-09 | 9.93 | $21.35 | 2042 |
| 2024-10-08 | 10.38 | $21.35 | 4100 |
| 2024-10-07 | 10.63 | $21.25 | 4704 |
| 2024-10-04 | 10.89 | $21.40 | 2418 |
| 2024-10-03 | 10.91 | $21.35 | 1930 |
| 2024-10-02 | 11.06 | $21.12 | 1120 |
| 2024-10-01 | 10.45 | $21.16 | 2600 |
| 2024-09-30 | 9.90 | $20.95 | 11123 |
| 2024-09-27 | 9.32 | $21.15 | 2313 |
| 2024-09-26 | 9.11 | $21.10 | 8525 |
| 2024-09-25 | 8.89 | $21.41 | 8200 |
| 2024-09-24 | 7.80 | $21.55 | 10123 |
| 2024-09-23 | 6.88 | $20.93 | 5001 |
| 2024-09-20 | 7.14 | $20.98 | 2610 |
| 2024-09-19 | 7.35 | $20.99 | 23200 |
| 2024-09-18 | 7.58 | $21.00 | 6100 |
| 2024-09-17 | 7.88 | $20.84 | 4226 |
| 2024-09-16 | 7.67 | $20.88 | 3936 |
| 2024-09-13 | 7.51 | $20.79 | 1100 |
| 2024-09-12 | 7.25 | $20.83 | 3843 |
| 2024-09-11 | 7.31 | $20.69 | 1729 |
| 2024-09-10 | 7.64 | $20.62 | 1800 |
| 2024-09-09 | 7.80 | $20.56 | 3406 |
| 2024-09-06 | 8.08 | $20.48 | 5000 |
| 2024-09-05 | 8.45 | $20.48 | 5200 |
| 2024-09-04 | 8.61 | $20.58 | 2825 |
| 2024-09-03 | 8.76 | $20.47 | 1941 |
| 2024-08-30 | 9.17 | $20.40 | 10722 |
| 2024-08-29 | 9.63 | $20.32 | 2000 |
| 2024-08-28 | 10.11 | $20.35 | 3000 |
| 2024-08-27 | 10.52 | $20.30 | 1600 |
| 2024-08-26 | 10.84 | $20.30 | 5719 |
| 2024-08-23 | 11.17 | $20.34 | 3208 |
| 2024-08-22 | 11.29 | $20.20 | 8800 |
| 2024-08-21 | 11.21 | $20.23 | 15900 |
| 2024-08-20 | 11.12 | $20.35 | 800 |
| 2024-08-19 | 11.51 | $20.30 | 5500 |
| 2024-08-16 | 11.92 | $20.25 | 3100 |
| 2024-08-15 | 12.09 | $20.23 | 18400 |
| 2024-08-14 | 12.26 | $20.99 | 10524 |
| 2024-08-13 | 12.41 | $20.58 | 2205 |
| 2024-08-12 | 12.63 | $20.30 | 5209 |
| 2024-08-09 | 12.63 | $20.45 | 7900 |
| 2024-08-08 | 12.67 | $20.43 | 4714 |
| 2024-08-07 | 12.52 | $20.31 | 2500 |
| 2024-08-06 | 12.38 | $20.58 | 2600 |
| 2024-08-05 | 12.22 | $20.52 | 2400 |
| 2024-08-02 | 11.91 | $20.62 | 8400 |
| 2024-08-01 | 11.89 | $20.67 | 6107 |
| 2024-07-31 | 11.53 | $20.51 | 13300 |
| 2024-07-30 | 10.74 | $20.59 | 924 |
| 2024-07-29 | 10.52 | $20.45 | 10500 |
| 2024-07-26 | 10.30 | $20.67 | 233 |
| 2024-07-25 | 10.70 | $20.57 | 5400 |
| 2024-07-24 | 11.13 | $20.50 | 3640 |
| 2024-07-23 | 11.52 | $20.74 | 2103 |
| 2024-07-22 | 11.35 | $20.75 | 5240 |
| 2024-07-19 | 11.20 | $20.65 | 1730 |
| 2024-07-18 | 11.23 | $20.68 | 800 |
| 2024-07-17 | 11.11 | $20.75 | 2900 |
| 2024-07-16 | 11.43 | $20.74 | 2044 |
| 2024-07-15 | 11.79 | $20.40 | 3802 |
| 2024-07-12 | 12.05 | $20.74 | 1132 |
| 2024-07-11 | 11.49 | $20.67 | 3800 |
| 2024-07-10 | 10.89 | $20.36 | 640 |
| 2024-07-09 | 11.01 | $20.28 | 1304 |
| 2024-07-08 | 11.16 | $20.30 | 800 |
| 2024-07-05 | 11.42 | $20.25 | 1741 |
| 2024-07-03 | 11.80 | $20.36 | 3000 |
| 2024-07-02 | 11.95 | $20.20 | 4300 |
| 2024-07-01 | 12.30 | $20.30 | 2300 |
| 2024-06-28 | 12.54 | $20.16 | 4900 |
| 2024-06-27 | 12.78 | $20.10 | 500 |
| 2024-06-26 | 13.38 | $20.30 | 600 |
| 2024-06-25 | 13.85 | $20.23 | 7019 |
| 2024-06-24 | 14.34 | $20.20 | 300 |
| 2024-06-21 | 14.44 | $20.20 | 443 |
| 2024-06-20 | 14.55 | $19.91 | 1100 |
| 2024-06-18 | 15.16 | $20.00 | 1231 |
| 2024-06-17 | 15.61 | $19.97 | 429 |
| 2024-06-14 | 16.16 | $20.10 | 2800 |
| 2024-06-13 | 16.67 | $20.20 | 1716 |
| 2024-06-12 | 16.81 | $20.26 | 2413 |
| 2024-06-11 | 16.95 | $19.94 | 1714 |
| 2024-06-10 | 17.84 | $20.12 | 2800 |
| 2024-06-07 | 18.39 | $20.35 | 200 |
| 2024-06-06 | 18.44 | $20.40 | 1031 |
| 2024-06-05 | 18.49 | $20.31 | 732 |
| 2024-06-04 | 18.73 | $20.38 | 3141 |
| 2024-06-03 | 18.98 | $20.43 | 4600 |
| 2024-05-31 | 19.24 | $20.25 | 10000 |
| 2024-05-30 | 19.46 | $20.11 | 900 |
| 2024-05-29 | 20.32 | $19.95 | 7231 |
| 2024-05-28 | 21.37 | $20.07 | 6000 |
| 2024-05-24 | 22.38 | $19.82 | 2800 |
| 2024-05-23 | 23.48 | $20.10 | 4800 |
| 2024-05-22 | 24.11 | $20.34 | 1517 |
| 2024-05-21 | 24.26 | $20.36 | 1300 |
| 2024-05-20 | 24.38 | $20.36 | 1200 |
| 2024-05-17 | 24.51 | $20.45 | 4200 |
| 2024-05-16 | 24.65 | $20.26 | 2226 |
| 2024-05-15 | 25.39 | $20.00 | 2900 |
| 2024-05-14 | 26.56 | $20.00 | 5032 |
| 2024-05-13 | 27.31 | $20.14 | 4524 |
| 2024-05-10 | 28.10 | $20.30 | 3107 |
| 2024-05-09 | 28.30 | $20.51 | 1006 |
| 2024-05-08 | 28.08 | $20.31 | 2500 |
| 2024-05-07 | 27.83 | $20.50 | 13160 |
| 2024-05-06 | 27.10 | $20.50 | 3313 |
| 2024-05-03 | 26.32 | $20.43 | 1512 |
| 2024-05-02 | 25.57 | $19.81 | 700 |
| 2024-05-01 | 25.09 | $19.87 | 6200 |
| 2024-04-30 | 24.60 | $19.99 | 5600 |
| 2024-04-29 | 24.22 | $19.76 | 600 |
| 2024-04-26 | 24.09 | $19.76 | 626 |
| 2024-04-25 | 23.96 | $19.75 | 7928 |
| 2024-04-24 | 23.81 | $20.16 | 3732 |
| 2024-04-23 | 23.23 | $19.80 | 400 |
| 2024-04-22 | 23.05 | $19.80 | 5700 |
| 2024-04-19 | 22.86 | $19.85 | 1602 |
| 2024-04-18 | 22.68 | $19.68 | 5146 |
| 2024-04-17 | 22.69 | $19.79 | 1000 |
| 2024-04-16 | 22.35 | $19.79 | 5800 |
| 2024-04-15 | 22.00 | $19.61 | 13313 |
| 2024-04-12 | 21.94 | $19.60 | 5048 |
| 2024-04-11 | 21.76 | $19.56 | 10521 |
| 2024-04-10 | 22.07 | $19.25 | 14716 |
| 2024-04-09 | 22.39 | $19.83 | 9000 |
| 2024-04-08 | 21.72 | $20.14 | 2400 |
| 2024-04-05 | 21.05 | $19.75 | 2300 |
| 2024-04-04 | 20.76 | $19.52 | 9214 |
| 2024-04-03 | 20.45 | $20.25 | 3800 |
| 2024-04-02 | 19.39 | $20.05 | 13047 |
| 2024-04-01 | 18.28 | $19.93 | 2720 |
| 2024-03-28 | 17.43 | $20.00 | 4406 |
| 2024-03-27 | 16.54 | $19.41 | 300 |
| 2024-03-26 | 16.27 | $19.41 | 1500 |
| 2024-03-25 | 16.00 | $19.75 | 3601 |
| 2024-03-22 | 15.70 | $19.65 | 1900 |
| 2024-03-21 | 15.48 | $19.57 | 5700 |
| 2024-03-20 | 15.11 | $19.97 | 5100 |
| 2024-03-19 | 14.26 | $19.37 | 8300 |
| 2024-03-18 | 13.93 | $19.09 | 3042 |
| 2024-03-15 | 13.93 | $19.17 | 10328 |
| 2024-03-14 | 13.93 | $19.43 | 2800 |
| 2024-03-13 | 13.09 | $19.72 | 1413 |
| 2024-03-12 | 11.93 | $19.55 | 3242 |
| 2024-03-11 | 10.79 | $19.37 | 2000 |
| 2024-03-08 | 9.59 | $19.17 | 12706 |
| 2024-03-07 | 9.06 | $19.09 | 3200 |
| 2024-03-06 | 8.59 | $19.02 | 12133 |
| 2024-03-05 | 8.09 | $18.86 | 12500 |
| 2024-03-04 | 8.06 | $18.81 | 17818 |
| 2024-03-01 | 8.03 | $18.80 | 20809 |
| 2024-02-29 | 8.00 | $19.10 | 27017 |
| 2024-02-28 | 7.80 | $19.01 | 43700 |
| 2024-02-27 | 8.12 | $19.01 | 5300 |
| 2024-02-26 | 8.46 | $19.50 | 2800 |
| 2024-02-23 | 8.57 | $19.57 | 4600 |
| 2024-02-22 | 8.64 | $19.16 | 1000 |
| 2024-02-21 | 8.82 | $19.01 | 3514 |
| 2024-02-20 | 9.02 | $19.10 | 2445 |
| 2024-02-16 | 9.35 | $19.40 | 1202 |
| 2024-02-15 | 9.56 | $19.24 | 4400 |
| 2024-02-14 | 9.78 | $19.90 | 14501 |
| 2024-02-13 | 10.02 | $19.10 | 5600 |
| 2024-02-12 | 10.26 | $19.39 | 3400 |
| 2024-02-09 | 10.04 | $19.17 | 27900 |
| 2024-02-08 | 10.47 | $19.10 | 7600 |
| 2024-02-07 | 10.67 | $19.40 | 6003 |
| 2024-02-06 | 10.88 | $19.37 | 4748 |
| 2024-02-05 | 11.43 | $19.29 | 3500 |
| 2024-02-02 | 12.02 | $19.13 | 12700 |
| 2024-02-01 | 12.50 | $19.04 | 62200 |
| 2024-01-31 | 12.71 | $18.82 | 71727 |
| 2024-01-30 | 13.35 | $19.71 | 5600 |
| 2024-01-29 | 12.81 | $19.85 | 4439 |
| 2024-01-26 | 11.97 | $19.74 | 3400 |
| 2024-01-25 | 11.18 | $19.82 | 9125 |
| 2024-01-24 | 10.35 | $19.93 | 18919 |
| 2024-01-23 | 9.48 | $19.90 | 10600 |
| 2024-01-22 | 8.86 | $19.44 | 5900 |
| 2024-01-19 | 8.87 | $19.25 | 900 |
| 2024-01-18 | 9.17 | $19.04 | 2916 |
| 2024-01-17 | 9.59 | $19.15 | 6946 |
| 2024-01-16 | 9.76 | $19.25 | 26009 |
| 2024-01-12 | 9.93 | $19.20 | 246 |
| 2024-01-11 | 9.88 | $19.29 | 8800 |
| 2024-01-10 | 9.83 | $19.00 | 19517 |
| 2024-01-09 | 9.82 | $18.89 | 7400 |
| 2024-01-08 | 10.24 | $18.80 | 6300 |
| 2024-01-05 | 10.68 | $18.90 | 2742 |
| 2024-01-04 | 11.02 | $19.10 | 235 |
| 2024-01-03 | 11.55 | $18.81 | 1831 |
| 2024-01-02 | 12.11 | $18.56 | 12649 |
| 2023-12-29 | 12.53 | $18.50 | 12500 |
| 2023-12-28 | 12.51 | $18.49 | 1700 |
| 2023-12-27 | 12.34 | $18.72 | 2406 |
| 2023-12-26 | 12.15 | $18.49 | 3606 |
| 2023-12-22 | 11.85 | $18.33 | 10319 |
| 2023-12-21 | 11.44 | $18.00 | 26612 |
| 2023-12-20 | 11.01 | $18.50 | 6649 |
| 2023-12-19 | 11.39 | $18.75 | 10943 |
| 2023-12-18 | 11.95 | $18.93 | 6347 |
| 2023-12-15 | 12.53 | $18.70 | 18340 |
| 2023-12-14 | 13.14 | $19.31 | 5744 |
| 2023-12-13 | 13.77 | $18.75 | 8512 |
| 2023-12-12 | 14.16 | $18.77 | 2030 |
| 2023-12-11 | 14.79 | $18.49 | 13400 |
| 2023-12-08 | 15.44 | $19.34 | 4200 |
| 2023-12-07 | 14.82 | $19.41 | 6200 |
| 2023-12-06 | 14.17 | $19.00 | 5626 |
| 2023-12-05 | 13.48 | $18.76 | 6300 |
| 2023-12-04 | 13.45 | $18.65 | 4602 |
| 2023-12-01 | 13.43 | $18.70 | 10749 |
| 2023-11-30 | 13.41 | $18.34 | 34900 |
| 2023-11-29 | 13.91 | $17.50 | 11200 |
| 2023-11-28 | 13.54 | $17.76 | 2500 |
| 2023-11-27 | 13.44 | $17.70 | 3400 |
| 2023-11-24 | 13.51 | $17.52 | 304 |
| 2023-11-22 | 13.82 | $17.75 | 1903 |
| 2023-11-21 | 14.14 | $17.41 | 2930 |
| 2023-11-20 | 14.56 | $17.44 | 5300 |
| 2023-11-17 | 15.01 | $17.76 | 10100 |
| 2023-11-16 | 15.23 | $17.35 | 4432 |
| 2023-11-15 | 15.69 | $17.55 | 7341 |
| 2023-11-14 | 15.81 | $17.98 | 8200 |
| 2023-11-13 | 15.22 | $17.79 | 946 |
| 2023-11-10 | 15.26 | $17.67 | 500 |
| 2023-11-09 | 15.45 | $17.84 | 932 |
| 2023-11-08 | 15.50 | $17.73 | 1040 |
| 2023-11-07 | 15.28 | $17.87 | 250 |
| 2023-11-06 | 14.70 | $17.87 | 9000 |
| 2023-11-03 | 14.08 | $18.03 | 7101 |
| 2023-11-02 | 13.39 | $17.72 | 3436 |
| 2023-11-01 | 12.96 | $16.50 | 4200 |
| 2023-10-31 | 13.24 | $16.49 | 4500 |
| 2023-10-30 | 13.53 | $15.97 | 9700 |
| 2023-10-27 | 13.57 | $16.21 | 5900 |
| 2023-10-26 | 13.96 | $16.83 | 3227 |
| 2023-10-25 | 14.55 | $16.54 | 3503 |
| 2023-10-24 | 14.99 | $16.29 | 7616 |
| 2023-10-23 | 15.29 | $16.39 | 6416 |
| 2023-10-20 | 15.65 | $16.56 | 1534 |
| 2023-10-19 | 16.40 | $16.55 | 2628 |
| 2023-10-18 | 17.09 | $16.70 | 6600 |
| 2023-10-17 | 17.91 | $16.70 | 3200 |
| 2023-10-16 | 18.79 | $16.92 | 1700 |
| 2023-10-13 | 19.32 | $16.51 | 2500 |
| 2023-10-12 | 20.23 | $16.55 | 7117 |
| 2023-10-11 | 21.19 | $16.80 | 3935 |
| 2023-10-10 | 21.79 | $16.85 | 8848 |
| 2023-10-09 | 22.55 | $16.11 | 3000 |
| 2023-10-06 | 23.16 | $16.24 | 4133 |
| 2023-10-05 | 23.84 | $16.31 | 4442 |
| 2023-10-04 | 24.85 | $16.35 | 4301 |
| 2023-10-03 | 25.93 | $16.31 | 13525 |
| 2023-10-02 | 27.07 | $16.38 | 17844 |
| 2023-09-29 | 28.32 | $17.02 | 35043 |
| 2023-09-28 | 28.96 | $17.30 | 8200 |
| 2023-09-27 | 28.99 | $17.33 | 3421 |
| 2023-09-26 | 29.02 | $17.06 | 4513 |
| 2023-09-25 | 29.21 | $17.16 | 1534 |
| 2023-09-22 | 29.18 | $17.15 | 2018 |
| 2023-09-21 | 29.26 | $17.39 | 3624 |
| 2023-09-20 | 29.01 | $17.36 | 5603 |
| 2023-09-19 | 28.75 | $17.87 | 6700 |
| 2023-09-18 | 28.48 | $17.42 | 1400 |
| 2023-09-15 | 28.68 | $17.30 | 5100 |
| 2023-09-14 | 28.89 | $17.49 | 635 |
| 2023-09-13 | 28.78 | $17.35 | 1200 |
| 2023-09-12 | 28.76 | $17.40 | 1200 |
| 2023-09-11 | 28.69 | $17.40 | 10508 |
| 2023-09-08 | 28.61 | $17.50 | 225 |
| 2023-09-07 | 28.16 | $17.50 | 1148 |
| 2023-09-06 | 27.69 | $17.52 | 2137 |
| 2023-09-05 | 27.20 | $17.90 | 212 |
| 2023-09-01 | 25.95 | $17.90 | 25510 |
| 2023-08-31 | 24.62 | $18.35 | 108313 |
| 2023-08-30 | 23.23 | $17.49 | 2011 |
| 2023-08-29 | 22.62 | $17.25 | 7900 |
| 2023-08-28 | 22.31 | $17.23 | 2900 |
| 2023-08-25 | 22.01 | $17.24 | 847 |
| 2023-08-24 | 21.70 | $17.14 | 12003 |
| 2023-08-23 | 21.37 | $17.15 | 500 |
| 2023-08-22 | 21.65 | $17.09 | 2624 |
| 2023-08-21 | 21.94 | $17.18 | 2443 |
| 2023-08-18 | 22.31 | $17.04 | 2335 |
| 2023-08-17 | 22.88 | $16.90 | 9319 |
| 2023-08-16 | 23.53 | $16.91 | 5141 |
| 2023-08-15 | 24.20 | $16.96 | 1200 |
| 2023-08-14 | 24.40 | $16.95 | 716 |
| 2023-08-11 | 24.62 | $17.40 | 5300 |
| 2023-08-10 | 24.57 | $17.25 | 8200 |
| 2023-08-09 | 24.85 | $17.25 | 1500 |
| 2023-08-08 | 24.77 | $17.10 | 7300 |
| 2023-08-07 | 24.82 | $17.15 | 3101 |
| 2023-08-04 | 24.49 | $17.25 | 2007 |
| 2023-08-03 | 23.82 | $16.85 | 2846 |
| 2023-08-02 | 23.35 | $16.80 | 3000 |
| 2023-08-01 | 22.89 | $17.00 | 5701 |
| 2023-07-31 | 22.31 | $17.00 | 5400 |
| 2023-07-28 | 21.42 | $17.15 | 6146 |
| 2023-07-27 | 20.32 | $17.44 | 31800 |
| 2023-07-26 | 19.16 | $16.22 | 24002 |
| 2023-07-25 | 18.65 | $16.05 | 9000 |
| 2023-07-24 | 18.28 | $16.00 | 9800 |
| 2023-07-21 | 17.90 | $16.20 | 1000 |
| 2023-07-20 | 17.19 | $16.10 | 8021 |
| 2023-07-19 | 16.45 | $16.20 | 10349 |
| 2023-07-18 | 15.67 | $16.20 | 3942 |
| 2023-07-17 | 14.96 | $15.90 | 8000 |
| 2023-07-14 | 14.21 | $16.05 | 22400 |
| 2023-07-13 | 13.63 | $16.15 | 26810 |
| 2023-07-12 | 12.88 | $16.17 | 5805 |
| 2023-07-11 | 12.09 | $15.96 | 7418 |
| 2023-07-10 | 12.62 | $15.88 | 12600 |
| 2023-07-07 | 13.17 | $15.95 | 24700 |
| 2023-07-06 | 13.83 | $15.93 | 11400 |
| 2023-07-05 | 14.52 | $16.33 | 14808 |
| 2023-07-03 | 14.95 | $16.50 | 10200 |
| 2023-06-30 | 15.03 | $17.24 | 39100 |
| 2023-06-29 | 15.12 | $16.03 | 27900 |
| 2023-06-28 | 15.77 | $16.30 | 6000 |
| 2023-06-27 | 16.46 | $16.00 | 13419 |
| 2023-06-26 | 17.18 | $16.10 | 5841 |
| 2023-06-23 | 17.77 | $16.22 | 2900 |
| 2023-06-22 | 18.65 | $16.10 | 8800 |
| 2023-06-21 | 19.29 | $16.65 | 11500 |
| 2023-06-20 | 19.49 | $16.55 | 10700 |
| 2023-06-16 | 20.14 | $16.50 | 2900 |
| 2023-06-15 | 20.79 | $16.56 | 6300 |
| 2023-06-14 | 21.36 | $16.50 | 2322 |
| 2023-06-13 | 22.13 | $16.68 | 12706 |
| 2023-06-12 | 22.93 | $16.32 | 3942 |
| 2023-06-09 | 24.06 | $16.55 | 1002 |
| 2023-06-08 | 25.08 | $16.75 | 7200 |
| 2023-06-07 | 26.16 | $16.84 | 7600 |
| 2023-06-06 | 27.29 | $16.15 | 6300 |
| 2023-06-05 | 28.51 | $16.06 | 10500 |
| 2023-06-02 | 29.87 | $16.00 | 6100 |
| 2023-06-01 | 31.06 | $15.00 | 2615 |
| 2023-05-31 | 31.23 | $14.76 | 7800 |
| 2023-05-30 | 31.40 | $15.19 | 4029 |
| 2023-05-26 | 32.00 | $15.29 | 7132 |
| 2023-05-25 | 32.60 | $15.42 | 3600 |
| 2023-05-24 | 33.52 | $15.50 | 7603 |
| 2023-05-23 | 34.51 | $15.75 | 27642 |
| 2023-05-22 | 35.74 | $15.70 | 8918 |
| 2023-05-19 | 36.84 | $15.10 | 1500 |
| 2023-05-18 | 37.15 | $15.01 | 4900 |
| 2023-05-17 | 37.48 | $15.45 | 5736 |
| 2023-05-16 | 37.81 | $14.29 | 5700 |
| 2023-05-15 | 36.90 | $14.50 | 1600 |
| 2023-05-12 | 35.95 | $14.17 | 18900 |
| 2023-05-11 | 35.00 | $14.80 | 4400 |
| 2023-05-10 | 34.26 | $15.00 | 2929 |
| 2023-05-09 | 33.60 | $15.00 | 5027 |
| 2023-05-08 | 32.81 | $15.03 | 4000 |
| 2023-05-05 | 32.11 | $15.10 | 8300 |
| 2023-05-04 | 31.29 | $14.47 | 39400 |
| 2023-05-03 | 30.40 | $15.54 | 17040 |
| 2023-05-02 | 30.22 | $15.56 | 52400 |
| 2023-05-01 | 29.84 | $15.80 | 16721 |
| 2023-04-28 | 29.76 | $16.25 | 31818 |
| 2023-04-27 | 30.06 | $16.07 | 16319 |
| 2023-04-26 | 30.18 | $15.80 | 4400 |
| 2023-04-25 | 30.01 | $15.90 | 18315 |
| 2023-04-24 | 29.83 | $16.02 | 600 |
| 2023-04-21 | 30.00 | $15.81 | 2033 |
| 2023-04-20 | 30.18 | $15.77 | 10439 |
| 2023-04-19 | 30.37 | $16.18 | 11835 |
| 2023-04-18 | 30.77 | $16.00 | 12100 |
| 2023-04-17 | 31.14 | $16.13 | 3015 |
| 2023-04-14 | 31.61 | $15.75 | 5700 |
| 2023-04-13 | 32.03 | $16.04 | 2400 |
| 2023-04-12 | 32.51 | $15.75 | 8800 |
| 2023-04-11 | 32.88 | $16.05 | 6426 |
| 2023-04-10 | 33.49 | $16.06 | 5710 |
| 2023-04-06 | 34.00 | $16.02 | 13725 |
| 2023-04-05 | 34.69 | $16.23 | 14933 |
| 2023-04-04 | 35.46 | $16.16 | 19200 |
| 2023-04-03 | 36.26 | $16.51 | 7400 |
| 2023-03-31 | 36.94 | $16.04 | 31100 |
| 2023-03-30 | 37.45 | $15.55 | 61300 |
| 2023-03-29 | 37.53 | $15.65 | 112422 |
| 2023-03-28 | 37.50 | $15.33 | 73247 |
| 2023-03-27 | 37.28 | $15.48 | 44700 |
| 2023-03-24 | 37.06 | $15.26 | 52524 |
| 2023-03-23 | 36.62 | $15.09 | 56611 |
| 2023-03-22 | 36.17 | $15.22 | 24938 |
| 2023-03-21 | 35.80 | $15.47 | 42238 |
| 2023-03-20 | 35.43 | $14.93 | 68200 |
| 2023-03-17 | 34.59 | $14.78 | 24900 |
| 2023-03-16 | 33.67 | $15.73 | 56100 |
| 2023-03-15 | 32.78 | $15.32 | 69313 |
| 2023-03-14 | 31.98 | $16.16 | 31315 |
| 2023-03-13 | 31.27 | $15.20 | 115929 |
| 2023-03-10 | 30.51 | $20.60 | 700 |
| 2023-03-09 | 32.00 | $20.65 | 8645 |
| 2023-03-08 | 33.57 | $21.74 | 530 |
| 2023-03-07 | 34.07 | $21.19 | 1100 |
| 2023-03-06 | 35.00 | $21.61 | 515 |
| 2023-03-03 | 35.46 | $21.34 | 1300 |
| 2023-03-02 | 36.14 | $20.95 | 400 |
| 2023-03-01 | 37.16 | $21.50 | 632 |
| 2023-02-28 | 37.56 | $21.56 | 19135 |
| 2023-02-27 | 37.98 | $21.42 | 2900 |
| 2023-02-24 | 38.43 | $21.43 | 610 |
| 2023-02-23 | 39.21 | $21.18 | 6300 |
| 2023-02-22 | 40.22 | $20.90 | 2504 |
| 2023-02-21 | 41.28 | $21.42 | 2900 |
| 2023-02-17 | 41.58 | $21.60 | 1900 |
| 2023-02-16 | 41.84 | $21.58 | 336 |
| 2023-02-15 | 42.20 | $21.78 | 3000 |
| 2023-02-14 | 42.35 | $22.09 | 1000 |
| 2023-02-13 | 42.20 | $21.55 | 4700 |
| 2023-02-10 | 42.14 | $21.75 | 3100 |
| 2023-02-09 | 41.96 | $22.09 | 3607 |
| 2023-02-08 | 41.78 | $21.75 | 5749 |
| 2023-02-07 | 41.69 | $21.17 | 2400 |
| 2023-02-06 | 41.61 | $21.57 | 300 |
| 2023-02-03 | 41.69 | $21.83 | 6200 |
| 2023-02-02 | 41.51 | $21.57 | 4705 |
| 2023-02-01 | 41.83 | $21.30 | 12026 |
| 2023-01-31 | 42.45 | $21.60 | 25800 |
| 2023-01-30 | 42.78 | $22.00 | 2500 |
| 2023-01-27 | 42.67 | $22.00 | 3100 |
| 2023-01-26 | 42.54 | $21.86 | 300 |
| 2023-01-25 | 42.73 | $21.89 | 1229 |
| 2023-01-24 | 42.91 | $22.07 | 600 |
| 2023-01-23 | 42.89 | $22.70 | 400 |
| 2023-01-20 | 42.10 | $21.68 | 4503 |
| 2023-01-19 | 41.44 | $21.88 | 500 |
| 2023-01-18 | 40.89 | $21.85 | 12602 |
| 2023-01-17 | 40.30 | $21.70 | 2116 |
| 2023-01-13 | 39.88 | $21.40 | 2727 |
| 2023-01-12 | 39.65 | $20.95 | 3500 |
| 2023-01-11 | 39.58 | $20.91 | 825 |
| 2023-01-10 | 39.31 | $21.14 | 6700 |
| 2023-01-09 | 39.27 | $21.15 | 2829 |
| 2023-01-06 | 38.72 | $21.10 | 11732 |
| 2023-01-05 | 38.14 | $20.70 | 900 |
| 2023-01-04 | 38.27 | $21.06 | 1000 |
| 2023-01-03 | 38.26 | $20.60 | 3100 |
| 2022-12-30 | 38.55 | $20.39 | 1804 |
| 2022-12-29 | 38.65 | $20.40 | 5100 |
| 2022-12-28 | 38.76 | $20.24 | 9339 |
| 2022-12-27 | 39.07 | $20.45 | 5500 |
| 2022-12-23 | 39.41 | $20.59 | 7330 |
| 2022-12-22 | 39.72 | $20.64 | 4747 |
| 2022-12-21 | 39.43 | $21.51 | 3248 |
| 2022-12-20 | 39.14 | $20.43 | 5017 |
| 2022-12-19 | 39.29 | $20.61 | 1526 |
| 2022-12-16 | 39.05 | $21.00 | 8600 |
| 2022-12-15 | 38.74 | $21.00 | 8432 |
| 2022-12-14 | 38.47 | $22.11 | 4300 |
| 2022-12-13 | 38.18 | $20.70 | 1229 |
| 2022-12-12 | 38.65 | $20.57 | 4002 |
| 2022-12-09 | 39.14 | $20.95 | 600 |
| 2022-12-08 | 39.18 | $21.22 | 206 |
| 2022-12-07 | 38.85 | $21.22 | 5217 |
| 2022-12-06 | 38.51 | $20.81 | 9600 |
| 2022-12-05 | 38.32 | $21.78 | 3837 |
| 2022-12-02 | 38.12 | $21.20 | 1313 |
| 2022-12-01 | 37.07 | $22.12 | 2935 |
| 2022-11-30 | 36.20 | $21.63 | 7742 |
| 2022-11-29 | 35.51 | $20.70 | 6500 |
| 2022-11-28 | 35.04 | $21.13 | 2100 |
| 2022-11-25 | 33.85 | $21.10 | 838 |
| 2022-11-23 | 32.69 | $21.72 | 2000 |
| 2022-11-22 | 31.47 | $20.85 | 1200 |
| 2022-11-21 | 30.48 | $20.78 | 1500 |
| 2022-11-18 | 29.44 | $20.98 | 200 |
| 2022-11-17 | 28.60 | $20.98 | 250 |
| 2022-11-16 | 27.71 | $20.98 | 4400 |
| 2022-11-15 | 26.78 | $20.65 | 1000 |
| 2022-11-14 | 25.69 | $20.61 | 514 |
| 2022-11-11 | 24.91 | $21.25 | 1349 |
| 2022-11-10 | 23.32 | $21.60 | 4315 |
| 2022-11-09 | 21.65 | $20.00 | 4100 |
| 2022-11-08 | 20.62 | $19.89 | 1524 |
| 2022-11-07 | 19.54 | $20.26 | 1400 |
| 2022-11-04 | 18.55 | $19.92 | 5600 |
| 2022-11-03 | 17.42 | $20.00 | 3202 |
| 2022-11-02 | 16.15 | $20.05 | 1700 |
| 2022-11-01 | 14.95 | $19.86 | 1700 |
| 2022-10-31 | 13.94 | $20.57 | 3000 |
| 2022-10-28 | 12.88 | $19.80 | 2000 |
| 2022-10-27 | 12.27 | $19.80 | 1300 |
| 2022-10-26 | 11.71 | $19.70 | 4115 |
| 2022-10-25 | 11.12 | $19.75 | 1116 |
| 2022-10-24 | 10.61 | $19.65 | 900 |
| 2022-10-21 | 10.20 | $19.65 | 11728 |
| 2022-10-20 | 9.78 | $19.70 | 11603 |
| 2022-10-19 | 9.12 | $20.64 | 1445 |
| 2022-10-18 | 8.31 | $19.92 | 11700 |
| 2022-10-17 | 7.42 | $20.04 | 1522 |
| 2022-10-14 | 7.45 | $19.90 | 1900 |
| 2022-10-13 | 7.48 | $19.90 | 3400 |
| 2022-10-12 | 7.71 | $20.10 | 200 |
| 2022-10-11 | 8.08 | $20.02 | 500 |
| 2022-10-10 | 8.46 | $20.71 | 300 |
| 2022-10-07 | 8.23 | $20.05 | 700 |
| 2022-10-06 | 8.65 | $20.05 | 1033 |
| 2022-10-05 | 9.09 | $20.32 | 300 |
| 2022-10-04 | 9.25 | $20.60 | 163200 |
| 2022-10-03 | 9.42 | $20.00 | 300 |
| 2022-09-30 | 9.55 | $19.85 | 4034 |
| 2022-09-29 | 9.51 | $19.76 | 8000 |
| 2022-09-28 | 9.47 | $20.04 | 5000 |
| 2022-09-27 | 9.65 | $20.00 | 2100 |
| 2022-09-26 | 9.84 | $20.10 | 4100 |
| 2022-09-23 | 9.98 | $20.14 | 2000 |
| 2022-09-22 | 10.45 | $20.20 | 6500 |
| 2022-09-21 | 10.93 | $20.68 | 1246 |
| 2022-09-20 | 11.03 | $20.70 | 1420 |
| 2022-09-19 | 11.42 | $20.79 | 1949 |
| 2022-09-16 | 11.74 | $21.10 | 418 |
| 2022-09-15 | 12.06 | $20.90 | 2011 |
| 2022-09-14 | 12.53 | $21.19 | 3200 |
| 2022-09-13 | 12.98 | $21.25 | 6629 |
| 2022-09-12 | 13.59 | $21.40 | 2700 |
| 2022-09-09 | 14.14 | $21.20 | 700 |
| 2022-09-08 | 14.51 | $21.30 | 2700 |
| 2022-09-07 | 14.85 | $21.69 | 3444 |
| 2022-09-06 | 14.95 | $21.50 | 1400 |
| 2022-09-02 | 15.06 | $22.00 | 326 |
| 2022-09-01 | 14.77 | $21.20 | 740 |
| 2022-08-31 | 14.98 | $21.68 | 1031 |
| 2022-08-30 | 14.79 | $21.75 | 3700 |
| 2022-08-29 | 15.13 | $21.85 | 2511 |
| 2022-08-26 | 15.50 | $21.48 | 520 |
| 2022-08-25 | 16.25 | $21.68 | 1300 |
| 2022-08-24 | 17.05 | $21.40 | 2500 |
| 2022-08-23 | 17.55 | $21.56 | 3911 |
| 2022-08-22 | 18.15 | $21.12 | 3636 |
| 2022-08-19 | 18.10 | $21.80 | 6513 |
| 2022-08-18 | 18.44 | $21.50 | 6000 |
| 2022-08-17 | 18.26 | $22.15 | 8505 |
| 2022-08-16 | 18.31 | $22.56 | 6800 |
| 2022-08-15 | 18.65 | $22.59 | 1113 |
| 2022-08-12 | 19.20 | $22.61 | 3404 |
| 2022-08-11 | 19.77 | $22.68 | 1009 |
| 2022-08-10 | 20.70 | $21.25 | 1800 |
| 2022-08-09 | 21.09 | $22.65 | 3700 |
| 2022-08-08 | 21.60 | $23.30 | 1115 |
| 2022-08-05 | 21.29 | $23.17 | 1549 |
| 2022-08-04 | 20.97 | $23.45 | 7202 |
| 2022-08-03 | 20.30 | $23.73 | 5938 |
| 2022-08-02 | 19.32 | $23.62 | 3900 |
| 2022-08-01 | 18.39 | $23.80 | 15900 |
| 2022-07-29 | 17.41 | $23.99 | 10800 |
| 2022-07-28 | 16.41 | $22.50 | 4034 |
| 2022-07-27 | 16.29 | $22.50 | 5100 |
| 2022-07-26 | 16.02 | $22.50 | 1640 |
| 2022-07-25 | 15.88 | $22.70 | 2208 |
| 2022-07-22 | 15.73 | $22.61 | 3800 |
| 2022-07-21 | 15.50 | $22.56 | 13114 |
| 2022-07-20 | 15.59 | $22.60 | 5100 |
| 2022-07-19 | 15.83 | $22.80 | 10510 |
| 2022-07-18 | 16.08 | $22.56 | 1412 |
| 2022-07-15 | 16.29 | $22.55 | 749 |
| 2022-07-14 | 16.84 | $22.95 | 247 |
| 2022-07-13 | 17.19 | $22.50 | 1800 |
| 2022-07-12 | 17.90 | $22.90 | 275 |
| 2022-07-11 | 18.25 | $22.90 | 287 |
| 2022-07-08 | 18.61 | $22.90 | 293 |
| 2022-07-07 | 18.99 | $22.90 | 4900 |
| 2022-07-06 | 19.40 | $23.18 | 1400 |
| 2022-07-05 | 19.60 | $22.95 | 300 |
| 2022-07-01 | 19.97 | $22.95 | 300 |
| 2022-06-30 | 20.36 | $22.58 | 2025 |
| 2022-06-29 | 20.92 | $22.21 | 6100 |
| 2022-06-28 | 21.50 | $23.16 | 1030 |
| 2022-06-27 | 21.44 | $23.35 | 2100 |
| 2022-06-24 | 21.36 | $22.98 | 500 |
| 2022-06-23 | 21.53 | $22.83 | 900 |
| 2022-06-22 | 21.79 | $22.83 | 2900 |
| 2022-06-21 | 22.06 | $23.07 | 300 |
| 2022-06-17 | 21.90 | $23.07 | 700 |
| 2022-06-16 | 21.73 | $21.77 | 300 |
| 2022-06-15 | 22.25 | $21.77 | 5100 |
| 2022-06-14 | 22.80 | $21.40 | 4935 |
| 2022-06-13 | 23.88 | $21.55 | 8239 |
| 2022-06-10 | 24.64 | $21.98 | 6108 |
| 2022-06-09 | 25.44 | $21.78 | 2300 |
| 2022-06-08 | 26.13 | $21.95 | 8800 |
| 2022-06-07 | 26.85 | $21.38 | 5744 |
| 2022-06-06 | 27.72 | $21.00 | 5048 |
| 2022-06-03 | 28.63 | $21.34 | 10504 |
| 2022-06-02 | 29.71 | $21.00 | 13010 |
| 2022-06-01 | 30.84 | $20.94 | 4700 |
| 2022-05-31 | 32.03 | $22.12 | 28300 |
| 2022-05-27 | 33.29 | $22.50 | 1200 |
| 2022-05-26 | 34.00 | $21.73 | 7846 |
| 2022-05-25 | 35.78 | $21.21 | 5200 |
| 2022-05-24 | 36.63 | $20.50 | 300 |
| 2022-05-23 | 36.51 | $20.50 | 4100 |
| 2022-05-20 | 36.38 | $20.11 | 3700 |
| 2022-05-19 | 36.22 | $20.12 | 3400 |
| 2022-05-18 | 35.63 | $20.16 | 2321 |
| 2022-05-17 | 35.05 | $20.25 | 4234 |
| 2022-05-16 | 34.47 | $20.35 | 5100 |
| 2022-05-13 | 33.87 | $20.39 | 2525 |
| 2022-05-12 | 33.17 | $20.45 | 1500 |
| 2022-05-11 | 32.44 | $19.75 | 12600 |
| 2022-05-10 | 31.30 | $20.11 | 6404 |
| 2022-05-09 | 30.15 | $20.10 | 44219 |
| 2022-05-06 | 28.95 | $21.73 | 8928 |
| 2022-05-05 | 28.29 | $22.65 | 1630 |
| 2022-05-04 | 28.46 | $22.97 | 4316 |
| 2022-05-03 | 28.66 | $22.97 | 500 |
| 2022-05-02 | 28.29 | $23.50 | 7200 |
| 2022-04-29 | 28.14 | $23.61 | 13528 |
| 2022-04-28 | 27.98 | $23.26 | 1837 |
| 2022-04-27 | 26.80 | $23.10 | 1511 |
| 2022-04-26 | 25.56 | $21.20 | 5410 |
| 2022-04-25 | 23.72 | $23.40 | 3700 |
| 2022-04-22 | 23.40 | $23.60 | 1545 |
| 2022-04-21 | 23.31 | $23.90 | 2000 |
| 2022-04-20 | 23.67 | $23.85 | 1600 |
| 2022-04-19 | 23.79 | $23.91 | 300 |
| 2022-04-18 | 24.01 | $23.91 | 1800 |
| 2022-04-14 | 24.24 | $23.67 | 12500 |
| 2022-04-13 | 23.88 | $23.50 | 450 |
| 2022-04-12 | 23.07 | $23.50 | 2600 |
| 2022-04-11 | 22.23 | $23.69 | 4200 |
| 2022-04-08 | 21.34 | $23.75 | 8317 |
| 2022-04-07 | 20.67 | $23.93 | 2440 |
| 2022-04-06 | 20.08 | $23.84 | 3800 |
| 2022-04-05 | 19.26 | $24.00 | 2800 |
| 2022-04-04 | 19.07 | $24.13 | 345 |
| 2022-04-01 | 19.07 | $24.00 | 3900 |
| 2022-03-31 | 19.06 | $24.04 | 1646 |
| 2022-03-30 | 18.69 | $24.15 | 3100 |
| 2022-03-29 | 18.30 | $24.00 | 6300 |
| 2022-03-28 | 17.56 | $23.74 | 7000 |
| 2022-03-25 | 16.75 | $23.83 | 10005 |
| 2022-03-24 | 16.57 | $24.00 | 2500 |
| 2022-03-23 | 16.33 | $23.90 | 3504 |
| 2022-03-22 | 16.22 | $23.85 | 2200 |
| 2022-03-21 | 15.71 | $24.20 | 745 |
| 2022-03-18 | 15.51 | $23.98 | 525 |
| 2022-03-17 | 14.80 | $23.98 | 8300 |
| 2022-03-16 | 14.06 | $24.00 | 34100 |
| 2022-03-15 | 13.20 | $23.75 | 14200 |
| 2022-03-14 | 12.48 | $24.00 | 4709 |
| 2022-03-11 | 12.10 | $24.20 | 12700 |
| 2022-03-10 | 11.98 | $24.35 | 3535 |
| 2022-03-09 | 12.06 | $24.42 | 6400 |
| 2022-03-08 | 12.15 | $24.67 | 1623 |
| 2022-03-07 | 12.25 | $24.32 | 10600 |
| 2022-03-04 | 12.16 | $24.57 | 3425 |
| 2022-03-03 | 12.73 | $24.61 | 2800 |
| 2022-03-02 | 13.25 | $24.55 | 4435 |
| 2022-03-01 | 13.80 | $24.60 | 8400 |
| 2022-02-28 | 14.52 | $24.50 | 9240 |
| 2022-02-25 | 14.69 | $24.58 | 60137 |
| 2022-02-24 | 14.78 | $24.30 | 21438 |
| 2022-02-23 | 14.71 | $24.50 | 15604 |
| 2022-02-22 | 15.12 | $24.80 | 1806 |
| 2022-02-18 | 15.66 | $24.90 | 1121 |
| 2022-02-17 | 16.23 | $24.79 | 2209 |
| 2022-02-16 | 17.02 | $24.90 | 12203 |
| 2022-02-15 | 17.84 | $24.55 | 3644 |
| 2022-02-14 | 18.51 | $24.42 | 4900 |
| 2022-02-11 | 19.06 | $24.59 | 6228 |
| 2022-02-10 | 19.71 | $24.45 | 25700 |
| 2022-02-09 | 20.38 | $24.50 | 6100 |
| 2022-02-08 | 19.74 | $24.61 | 7832 |
| 2022-02-07 | 19.12 | $24.90 | 1220 |
| 2022-02-04 | 18.57 | $24.80 | 26300 |
| 2022-02-03 | 18.22 | $25.00 | 11600 |
| 2022-02-02 | 18.11 | $25.26 | 3305 |
| 2022-02-01 | 18.34 | $25.55 | 2248 |
| 2022-01-31 | 17.77 | $25.23 | 3600 |
| 2022-01-28 | 16.66 | $25.10 | 1600 |
| 2022-01-27 | 15.52 | $25.26 | 5101 |
| 2022-01-26 | 14.49 | $25.70 | 4500 |
| 2022-01-25 | 13.92 | $25.80 | 3036 |
| 2022-01-24 | 13.54 | $25.70 | 8746 |
| 2022-01-21 | 13.04 | $25.80 | 5300 |
| 2022-01-20 | 13.37 | $25.78 | 7900 |
| 2022-01-19 | 13.71 | $26.00 | 1828 |
| 2022-01-18 | 14.19 | $25.90 | 2903 |
| 2022-01-14 | 14.91 | $26.05 | 2900 |
| 2022-01-13 | 15.50 | $26.19 | 5400 |
| 2022-01-12 | 15.80 | $26.19 | 4500 |
| 2022-01-11 | 16.11 | $26.09 | 1740 |
| 2022-01-10 | 16.59 | $26.00 | 5117 |
| 2022-01-07 | 17.13 | $26.00 | 9500 |
| 2022-01-06 | 17.70 | $26.25 | 3006 |
| 2022-01-05 | 18.59 | $26.20 | 3018 |
| 2022-01-04 | 19.52 | $26.34 | 600 |
| 2022-01-03 | 20.02 | $26.34 | 2200 |
| 2021-12-31 | 20.54 | $26.40 | 21200 |
| 2021-12-30 | 21.10 | $26.35 | 1849 |
| 2021-12-29 | 21.89 | $26.08 | 5231 |
| 2021-12-28 | 23.04 | $26.18 | 1800 |
| 2021-12-27 | 24.19 | $26.24 | 2629 |
| 2021-12-23 | 25.43 | $26.30 | 2400 |
| 2021-12-22 | 26.74 | $26.00 | 15342 |
| 2021-12-21 | 27.83 | $26.30 | 3845 |
| 2021-12-20 | 29.00 | $26.19 | 7000 |
| 2021-12-17 | 30.16 | $26.49 | 1015 |
| 2021-12-16 | 31.60 | $26.57 | 447 |
| 2021-12-15 | 32.90 | $26.39 | 614 |
| 2021-12-14 | 34.52 | $26.70 | 600 |
| 2021-12-13 | 35.75 | $26.36 | 500 |
| 2021-12-10 | 37.32 | $25.99 | 3500 |
| 2021-12-09 | 39.26 | $26.37 | 900 |
| 2021-12-08 | 40.74 | $26.40 | 3700 |
| 2021-12-07 | 42.30 | $26.48 | 2027 |
| 2021-12-06 | 43.17 | $26.40 | 1200 |
| 2021-12-03 | 44.17 | $26.29 | 500 |
| 2021-12-02 | 45.36 | $26.29 | 400 |
| 2021-12-01 | 46.61 | $26.29 | 2742 |
| 2021-11-30 | 47.92 | $26.36 | 400 |
| 2021-11-29 | 49.19 | $26.36 | 1409 |
| 2021-11-26 | 50.52 | $26.19 | 1000 |
| 2021-11-24 | 52.13 | $26.38 | 5900 |
| 2021-11-23 | 53.83 | $26.25 | 900 |
| 2021-11-22 | 55.46 | $26.42 | 400 |
| 2021-11-19 | 56.82 | $26.70 | 400 |
| 2021-11-18 | 57.81 | $26.70 | 825 |
| 2021-11-17 | 58.86 | $26.58 | 4632 |
| 2021-11-16 | 59.96 | $26.67 | 400 |
| 2021-11-15 | 61.33 | $26.67 | 2900 |
| 2021-11-12 | 62.78 | $26.99 | — |
| 2021-11-11 | 63.52 | $26.99 | 649 |
| 2021-11-10 | 64.29 | $27.00 | 2423 |
| 2021-11-09 | 65.11 | $27.04 | 340 |
| 2021-11-08 | 65.88 | $27.04 | 1100 |
| 2021-11-05 | 66.70 | $26.95 | 1900 |
| 2021-11-04 | 67.57 | $27.03 | 2119 |
| 2021-11-03 | 67.67 | $27.09 | 800 |
| 2021-11-02 | 67.79 | $26.67 | 6500 |
| 2021-11-01 | 67.91 | $26.97 | 2500 |
| 2021-10-29 | 67.54 | $26.62 | 7200 |
| 2021-10-28 | 67.23 | $26.36 | 2427 |
| 2021-10-27 | 66.89 | $26.38 | 1700 |
| 2021-10-26 | 66.55 | $26.36 | 8000 |
| 2021-10-25 | 66.28 | $26.43 | 3600 |
| 2021-10-22 | 65.92 | $26.43 | 2934 |
| 2021-10-21 | 65.55 | $26.62 | 7111 |
| 2021-10-20 | 65.15 | $26.44 | 1136 |
| 2021-10-19 | 64.72 | $26.51 | 1700 |
| 2021-10-18 | 64.17 | $26.50 | 2700 |
| 2021-10-15 | 63.60 | $26.91 | 8100 |
| 2021-10-14 | 62.97 | $27.00 | 4619 |
| 2021-10-13 | 61.91 | $26.67 | 10100 |
| 2021-10-12 | 60.83 | $26.56 | 10700 |
| 2021-10-11 | 59.70 | $26.56 | 224 |
| 2021-10-08 | 58.23 | $26.41 | 1100 |
| 2021-10-07 | 56.69 | $26.49 | 4329 |
| 2021-10-06 | 55.07 | $26.43 | 9630 |
| 2021-10-05 | 53.37 | $26.21 | 10700 |
| 2021-10-04 | 51.48 | $26.14 | 56219 |
| 2021-10-01 | 49.53 | $26.22 | 2334 |
| 2021-09-30 | 47.41 | $26.35 | 434133 |
| 2021-09-29 | 45.12 | $26.35 | 32549 |
| 2021-09-28 | 42.72 | $26.40 | 38107 |
| 2021-09-27 | 40.20 | $26.50 | 49541 |
| 2021-09-24 | 37.48 | $26.39 | 80936 |
| 2021-09-23 | 34.62 | $26.10 | 49100 |
| 2021-09-22 | 31.62 | $26.30 | 11111 |
| 2021-09-21 | 28.45 | $26.30 | 13611 |
| 2021-09-20 | 25.06 | $26.15 | 16400 |
| 2021-09-17 | 21.50 | $26.30 | 54900 |
| 2021-09-16 | 17.67 | $26.25 | 16622 |
| 2021-09-15 | 13.64 | $26.15 | 20100 |
| 2021-09-14 | 9.40 | $25.95 | 22519 |
| 2021-09-13 | 4.94 | $26.09 | 30549 |
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