Is Canterbury Park Holding Corporation (CPHC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Canterbury Park Holding Corporation (CPHC) research center and poll results.
NASDAQ : CPHC
Canterbury Park Holding Corporation
$16 USD
$0.18 (1.14%)
- Volume
- 3.59K
- Average Volume
- 1.92K
- Market Capitalization
- $82.41M
- P/E Ratio
- -1344.54
- Dividend Yield
- 1.75%
- Price Target
- Year High
- $18.99
- Year Low
- $14.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$23.82
- Current Ratio
- $2.42
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
15.94
2026-07-16
Close Price
$15.80
Vol: 1622
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.04
Average
20.15
Maximum
29.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.94 | $15.80 | 1622 |
| 2026-07-15 | 15.94 | $16.00 | 3600 |
| 2026-07-14 | 15.93 | $15.82 | 1112 |
| 2026-07-13 | 15.94 | $15.80 | 5405 |
| 2026-07-10 | 15.94 | $16.03 | 448 |
| 2026-07-09 | 15.92 | $15.79 | 601 |
| 2026-07-08 | 15.93 | $15.90 | 652 |
| 2026-07-07 | 15.92 | $16.00 | 1600 |
| 2026-07-06 | 15.90 | $15.96 | 4300 |
| 2026-07-02 | 15.89 | $15.99 | 1929 |
| 2026-07-01 | 15.87 | $16.00 | 900 |
| 2026-06-30 | 15.86 | $15.76 | 2207 |
| 2026-06-29 | 15.86 | $16.27 | 2400 |
| 2026-06-26 | 15.84 | $16.84 | 13311 |
| 2026-06-25 | 15.78 | $15.69 | 803 |
| 2026-06-24 | 15.79 | $15.73 | 3338 |
| 2026-06-23 | 15.79 | $16.06 | 1100 |
| 2026-06-22 | 15.77 | $15.93 | 6848 |
| 2026-06-18 | 15.78 | $15.65 | 2700 |
| 2026-06-17 | 15.79 | $15.87 | 537 |
| 2026-06-16 | 15.81 | $15.78 | 1517 |
| 2026-06-15 | 15.80 | $15.81 | 1233 |
| 2026-06-12 | 15.81 | $15.89 | 3037 |
| 2026-06-11 | 15.82 | $15.78 | 600 |
| 2026-06-10 | 15.83 | $15.78 | 1842 |
| 2026-06-09 | 15.83 | $15.85 | 600 |
| 2026-06-08 | 15.83 | $15.70 | 381 |
| 2026-06-05 | 15.84 | $15.70 | 111 |
| 2026-06-04 | 15.84 | $15.70 | 541 |
| 2026-06-03 | 15.84 | $15.60 | 1000 |
| 2026-06-02 | 15.84 | $15.75 | 2000 |
| 2026-06-01 | 15.84 | $15.83 | 441 |
| 2026-05-29 | 15.84 | $15.84 | 4400 |
| 2026-05-28 | 15.84 | $15.68 | 8000 |
| 2026-05-27 | 15.85 | $15.84 | 2500 |
| 2026-05-26 | 15.84 | $15.75 | 1323 |
| 2026-05-22 | 15.83 | $15.75 | 1206 |
| 2026-05-21 | 15.83 | $15.95 | 742 |
| 2026-05-20 | 15.82 | $16.02 | 1923 |
| 2026-05-19 | 15.81 | $16.12 | 411 |
| 2026-05-18 | 15.79 | $15.73 | 1326 |
| 2026-05-15 | 15.79 | $15.90 | 1200 |
| 2026-05-14 | 15.78 | $16.09 | 1525 |
| 2026-05-13 | 15.76 | $15.93 | 1000 |
| 2026-05-12 | 15.74 | $15.96 | 4200 |
| 2026-05-11 | 15.72 | $15.79 | 600 |
| 2026-05-08 | 15.71 | $15.82 | 1131 |
| 2026-05-07 | 15.71 | $15.76 | 305 |
| 2026-05-06 | 15.70 | $15.60 | 741 |
| 2026-05-05 | 15.70 | $15.60 | 1805 |
| 2026-05-04 | 15.69 | $15.84 | 54 |
| 2026-05-01 | 15.67 | $15.84 | — |
| 2026-04-30 | 15.64 | $15.84 | 1500 |
| 2026-04-29 | 15.62 | $15.81 | 539 |
| 2026-04-28 | 15.61 | $15.68 | 400 |
| 2026-04-27 | 15.59 | $15.58 | 8300 |
| 2026-04-24 | 15.58 | $15.66 | 1900 |
| 2026-04-23 | 15.56 | $15.85 | 1221 |
| 2026-04-22 | 15.54 | $15.83 | 600 |
| 2026-04-21 | 15.52 | $15.75 | 1200 |
| 2026-04-20 | 15.51 | $15.63 | 1000 |
| 2026-04-17 | 15.50 | $15.70 | 3425 |
| 2026-04-16 | 15.49 | $15.69 | 800 |
| 2026-04-15 | 15.48 | $15.60 | 1300 |
| 2026-04-14 | 15.49 | $15.60 | 1100 |
| 2026-04-13 | 15.49 | $15.60 | 600 |
| 2026-04-10 | 15.50 | $15.69 | 1607 |
| 2026-04-09 | 15.49 | $15.61 | 23 |
| 2026-04-08 | 15.49 | $15.61 | 3244 |
| 2026-04-07 | 15.50 | $15.40 | 577 |
| 2026-04-06 | 15.51 | $15.40 | 600 |
| 2026-04-02 | 15.51 | $15.30 | 700 |
| 2026-04-01 | 15.51 | $15.46 | 448 |
| 2026-03-31 | 15.52 | $15.59 | 638 |
| 2026-03-30 | 15.52 | $15.32 | 617 |
| 2026-03-27 | 15.53 | $15.39 | 336 |
| 2026-03-26 | 15.54 | $15.25 | 1200 |
| 2026-03-25 | 15.55 | $15.40 | 1015 |
| 2026-03-24 | 15.57 | $15.40 | 1040 |
| 2026-03-23 | 15.57 | $15.50 | 1500 |
| 2026-03-20 | 15.60 | $15.54 | 815 |
| 2026-03-19 | 15.60 | $15.36 | 1600 |
| 2026-03-18 | 15.61 | $15.65 | 3049 |
| 2026-03-17 | 15.61 | $15.71 | 3312 |
| 2026-03-16 | 15.61 | $15.71 | 907 |
| 2026-03-13 | 15.60 | $15.72 | 727 |
| 2026-03-12 | 15.60 | $15.50 | 2100 |
| 2026-03-11 | 15.61 | $15.66 | 1738 |
| 2026-03-10 | 15.59 | $15.73 | 2018 |
| 2026-03-09 | 15.58 | $15.66 | 1400 |
| 2026-03-06 | 15.54 | $15.35 | 2100 |
| 2026-03-05 | 15.57 | $15.38 | 1843 |
| 2026-03-04 | 15.58 | $15.62 | 1402 |
| 2026-03-03 | 15.59 | $15.50 | 500 |
| 2026-03-02 | 15.59 | $15.51 | 1118 |
| 2026-02-27 | 15.59 | $15.65 | 1300 |
| 2026-02-26 | 15.60 | $15.51 | 2238 |
| 2026-02-25 | 15.61 | $15.65 | 602 |
| 2026-02-24 | 15.59 | $15.55 | 652 |
| 2026-02-23 | 15.60 | $16.00 | 300 |
| 2026-02-20 | 15.59 | $15.61 | 6 |
| 2026-02-19 | 15.60 | $15.61 | 2 |
| 2026-02-18 | 15.62 | $15.61 | 99 |
| 2026-02-17 | 15.61 | $15.61 | 4722 |
| 2026-02-13 | 15.60 | $15.61 | 57 |
| 2026-02-12 | 15.58 | $15.61 | 1200 |
| 2026-02-11 | 15.56 | $15.68 | 900 |
| 2026-02-10 | 15.53 | $15.28 | 3200 |
| 2026-02-09 | 15.52 | $15.50 | 3300 |
| 2026-02-06 | 15.50 | $15.01 | 6604 |
| 2026-02-05 | 15.51 | $15.80 | 1414 |
| 2026-02-04 | 15.48 | $15.70 | 700 |
| 2026-02-03 | 15.47 | $15.78 | 1713 |
| 2026-02-02 | 15.45 | $15.60 | 747 |
| 2026-01-30 | 15.43 | $15.50 | 700 |
| 2026-01-29 | 15.43 | $15.79 | 511 |
| 2026-01-28 | 15.39 | $15.63 | 1641 |
| 2026-01-27 | 15.37 | $15.33 | 3500 |
| 2026-01-26 | 15.37 | $15.67 | 2822 |
| 2026-01-23 | 15.34 | $15.91 | 300 |
| 2026-01-22 | 15.30 | $15.74 | 1138 |
| 2026-01-21 | 15.27 | $16.01 | 4645 |
| 2026-01-20 | 15.19 | $15.50 | 4727 |
| 2026-01-16 | 15.17 | $15.25 | 246 |
| 2026-01-15 | 15.17 | $15.21 | 1700 |
| 2026-01-14 | 15.17 | $15.29 | 739 |
| 2026-01-13 | 15.17 | $15.08 | 1905 |
| 2026-01-12 | 15.17 | $15.14 | 1100 |
| 2026-01-09 | 15.18 | $15.15 | 1610 |
| 2026-01-08 | 15.17 | $15.07 | 801 |
| 2026-01-07 | 15.17 | $15.32 | 1500 |
| 2026-01-06 | 15.16 | $15.41 | 1600 |
| 2026-01-05 | 15.17 | $15.30 | 16 |
| 2026-01-02 | 15.16 | $15.30 | 2500 |
| 2025-12-31 | 15.16 | $15.40 | 2000 |
| 2025-12-30 | 15.15 | $15.12 | 4521 |
| 2025-12-29 | 15.15 | $15.20 | 800 |
| 2025-12-26 | 15.14 | $15.31 | 500 |
| 2025-12-24 | 15.14 | $15.08 | 15 |
| 2025-12-23 | 15.15 | $15.08 | 643 |
| 2025-12-22 | 15.15 | $15.16 | 4003 |
| 2025-12-19 | 15.16 | $14.50 | 4412 |
| 2025-12-18 | 15.20 | $15.10 | 340 |
| 2025-12-17 | 15.22 | $15.20 | 1900 |
| 2025-12-16 | 15.22 | $15.10 | 1530 |
| 2025-12-15 | 15.23 | $15.29 | 1307 |
| 2025-12-12 | 15.23 | $15.24 | 413 |
| 2025-12-11 | 15.26 | $15.17 | 800 |
| 2025-12-10 | 15.30 | $15.10 | 2000 |
| 2025-12-09 | 15.34 | $15.11 | 1100 |
| 2025-12-08 | 15.37 | $15.10 | 734 |
| 2025-12-05 | 15.40 | $15.50 | 1000 |
| 2025-12-04 | 15.42 | $15.07 | 438 |
| 2025-12-03 | 15.44 | $15.27 | 1000 |
| 2025-12-02 | 15.45 | $15.20 | 55 |
| 2025-12-01 | 15.49 | $15.20 | 1700 |
| 2025-11-28 | 15.50 | $15.09 | 300 |
| 2025-11-26 | 15.54 | $15.25 | 9530 |
| 2025-11-25 | 15.57 | $15.25 | 1000 |
| 2025-11-24 | 15.60 | $15.14 | 1800 |
| 2025-11-21 | 15.65 | $15.30 | 1000 |
| 2025-11-20 | 15.70 | $15.36 | 1500 |
| 2025-11-19 | 15.75 | $15.38 | 2000 |
| 2025-11-18 | 15.80 | $15.27 | 1200 |
| 2025-11-17 | 15.82 | $15.29 | 2100 |
| 2025-11-14 | 15.90 | $15.38 | 3523 |
| 2025-11-13 | 15.96 | $15.82 | 906 |
| 2025-11-12 | 15.99 | $15.99 | 600 |
| 2025-11-11 | 16.02 | $15.79 | 1344 |
| 2025-11-10 | 16.06 | $15.75 | 300 |
| 2025-11-07 | 16.09 | $15.68 | 3629 |
| 2025-11-06 | 16.13 | $15.88 | 600 |
| 2025-11-05 | 16.18 | $15.50 | 264 |
| 2025-11-04 | 16.25 | $15.50 | 700 |
| 2025-11-03 | 16.31 | $15.88 | 514 |
| 2025-10-31 | 16.35 | $15.56 | 600 |
| 2025-10-30 | 16.38 | $15.86 | 2736 |
| 2025-10-29 | 16.40 | $15.86 | 1809 |
| 2025-10-28 | 16.42 | $15.75 | 8730 |
| 2025-10-27 | 16.45 | $16.15 | 1308 |
| 2025-10-24 | 16.47 | $16.38 | 2198 |
| 2025-10-23 | 16.46 | $16.38 | 2198 |
| 2025-10-22 | 16.47 | $16.38 | 2214 |
| 2025-10-21 | 16.48 | $15.55 | 3900 |
| 2025-10-20 | 16.52 | $16.97 | 500 |
| 2025-10-17 | 16.51 | $16.47 | 900 |
| 2025-10-16 | 16.50 | $16.60 | 514 |
| 2025-10-15 | 16.50 | $16.60 | 514 |
| 2025-10-14 | 16.50 | $16.45 | 700 |
| 2025-10-13 | 16.51 | $16.45 | 1200 |
| 2025-10-10 | 16.52 | $16.45 | 613 |
| 2025-10-09 | 16.52 | $16.90 | 1487 |
| 2025-10-08 | 16.51 | $16.90 | 1545 |
| 2025-10-07 | 16.50 | $16.61 | 1430 |
| 2025-10-06 | 16.50 | $16.63 | 325 |
| 2025-10-03 | 16.50 | $16.27 | 3322 |
| 2025-10-02 | 16.51 | $16.33 | 2800 |
| 2025-10-01 | 16.54 | $16.17 | 6000 |
| 2025-09-30 | 16.56 | $16.39 | 2140 |
| 2025-09-29 | 16.57 | $16.47 | 1822 |
| 2025-09-26 | 16.57 | $16.27 | 3000 |
| 2025-09-25 | 16.58 | $16.50 | 1414 |
| 2025-09-24 | 16.59 | $16.52 | 1700 |
| 2025-09-23 | 16.60 | $16.49 | 903 |
| 2025-09-22 | 16.61 | $16.64 | 4600 |
| 2025-09-19 | 16.61 | $16.31 | 3100 |
| 2025-09-18 | 16.62 | $16.66 | 3100 |
| 2025-09-17 | 16.64 | $16.51 | 620 |
| 2025-09-16 | 16.64 | $16.79 | 1200 |
| 2025-09-15 | 16.62 | $16.62 | 2639 |
| 2025-09-12 | 16.64 | $16.43 | 3330 |
| 2025-09-11 | 16.66 | $16.68 | 1229 |
| 2025-09-10 | 16.73 | $16.68 | 1 |
| 2025-09-09 | 16.76 | $16.68 | 2100 |
| 2025-09-08 | 16.80 | $16.55 | 3824 |
| 2025-09-05 | 16.87 | $16.54 | 800 |
| 2025-09-04 | 16.94 | $16.90 | 845 |
| 2025-09-03 | 17.00 | $16.55 | 3800 |
| 2025-09-02 | 17.08 | $16.51 | 1200 |
| 2025-08-29 | 17.16 | $16.50 | 6134 |
| 2025-08-28 | 17.25 | $16.53 | 1310 |
| 2025-08-27 | 17.35 | $16.75 | 1900 |
| 2025-08-26 | 17.42 | $16.70 | 1200 |
| 2025-08-25 | 17.52 | $16.73 | 3500 |
| 2025-08-22 | 17.59 | $16.60 | 1200 |
| 2025-08-21 | 17.66 | $16.50 | 3100 |
| 2025-08-20 | 17.76 | $16.97 | 546 |
| 2025-08-19 | 17.83 | $16.55 | 728 |
| 2025-08-18 | 17.91 | $16.51 | 1200 |
| 2025-08-15 | 18.00 | $16.89 | 8114 |
| 2025-08-14 | 18.08 | $16.95 | 4300 |
| 2025-08-13 | 18.16 | $17.95 | 3808 |
| 2025-08-12 | 18.17 | $17.25 | 1500 |
| 2025-08-11 | 18.23 | $17.50 | 2200 |
| 2025-08-08 | 18.28 | $18.00 | 1 |
| 2025-08-07 | 18.30 | $18.00 | 1007 |
| 2025-08-06 | 18.34 | $18.01 | 713 |
| 2025-08-05 | 18.37 | $18.29 | 334 |
| 2025-08-04 | 18.39 | $17.94 | 2026 |
| 2025-08-01 | 18.42 | $18.41 | 1 |
| 2025-07-31 | 18.43 | $18.41 | 1000 |
| 2025-07-30 | 18.48 | $18.33 | 939 |
| 2025-07-29 | 18.52 | $18.52 | 800 |
| 2025-07-28 | 18.53 | $18.18 | 932 |
| 2025-07-25 | 18.56 | $18.04 | 1320 |
| 2025-07-24 | 18.62 | $18.43 | 808 |
| 2025-07-23 | 18.68 | $18.43 | 2331 |
| 2025-07-22 | 18.74 | $18.06 | 2806 |
| 2025-07-21 | 18.81 | $18.48 | 4100 |
| 2025-07-18 | 18.83 | $18.50 | 1203 |
| 2025-07-17 | 18.85 | $18.40 | 3225 |
| 2025-07-16 | 18.81 | $18.27 | 1517 |
| 2025-07-15 | 18.75 | $18.34 | 1207 |
| 2025-07-14 | 18.69 | $18.54 | 808 |
| 2025-07-11 | 18.62 | $18.50 | 1000 |
| 2025-07-10 | 18.54 | $18.65 | 400 |
| 2025-07-09 | 18.46 | $18.71 | 10 |
| 2025-07-08 | 18.40 | $18.71 | 2500 |
| 2025-07-07 | 18.33 | $18.50 | 4500 |
| 2025-07-03 | 18.29 | $18.51 | 4300 |
| 2025-07-02 | 18.24 | $19.50 | 38100 |
| 2025-07-01 | 18.14 | $19.04 | 37600 |
| 2025-06-30 | 18.08 | $18.85 | 16500 |
| 2025-06-27 | 18.04 | $18.82 | 1821 |
| 2025-06-26 | 18.00 | $19.24 | 515 |
| 2025-06-25 | 17.93 | $19.62 | 7839 |
| 2025-06-24 | 17.83 | $19.63 | 7800 |
| 2025-06-23 | 17.74 | $19.31 | 4600 |
| 2025-06-20 | 17.65 | $18.90 | 7700 |
| 2025-06-18 | 17.58 | $18.97 | 6003 |
| 2025-06-17 | 17.50 | $17.61 | 84914 |
| 2025-06-16 | 17.49 | $17.04 | 1634 |
| 2025-06-13 | 17.51 | $17.05 | 832 |
| 2025-06-12 | 17.54 | $17.20 | 2300 |
| 2025-06-11 | 17.55 | $17.00 | 4200 |
| 2025-06-10 | 17.58 | $17.02 | 4149 |
| 2025-06-09 | 17.60 | $17.40 | 2636 |
| 2025-06-06 | 17.59 | $17.43 | 900 |
| 2025-06-05 | 17.58 | $17.61 | — |
| 2025-06-04 | 17.55 | $17.61 | 900 |
| 2025-06-03 | 17.52 | $17.40 | 911 |
| 2025-06-02 | 17.52 | $17.97 | — |
| 2025-05-30 | 17.49 | $17.97 | — |
| 2025-05-29 | 17.45 | $17.97 | 2300 |
| 2025-05-28 | 17.41 | $17.82 | 900 |
| 2025-05-27 | 17.38 | $17.75 | 1516 |
| 2025-05-23 | 17.37 | $17.80 | 633 |
| 2025-05-22 | 17.36 | $17.40 | 900 |
| 2025-05-21 | 17.37 | $17.50 | 514 |
| 2025-05-20 | 17.36 | $17.40 | — |
| 2025-05-19 | 17.34 | $17.40 | 1814 |
| 2025-05-16 | 17.32 | $17.51 | 2012 |
| 2025-05-15 | 17.30 | $17.68 | 700 |
| 2025-05-14 | 17.28 | $17.41 | 800 |
| 2025-05-13 | 17.27 | $17.50 | 700 |
| 2025-05-12 | 17.27 | $17.38 | — |
| 2025-05-09 | 17.25 | $17.38 | 700 |
| 2025-05-08 | 17.24 | $17.20 | 640 |
| 2025-05-07 | 17.27 | $17.01 | — |
| 2025-05-06 | 17.31 | $17.01 | 900 |
| 2025-05-05 | 17.35 | $17.40 | — |
| 2025-05-02 | 17.39 | $17.40 | 1326 |
| 2025-05-01 | 17.44 | $17.06 | 1049 |
| 2025-04-30 | 17.50 | $17.25 | 541 |
| 2025-04-29 | 17.56 | $17.25 | 1100 |
| 2025-04-28 | 17.61 | $17.43 | 631 |
| 2025-04-25 | 17.65 | $17.69 | 900 |
| 2025-04-24 | 17.68 | $17.51 | 3006 |
| 2025-04-23 | 17.72 | $17.25 | 10907 |
| 2025-04-22 | 17.78 | $17.00 | 2428 |
| 2025-04-21 | 17.88 | $17.00 | 921 |
| 2025-04-17 | 17.98 | $17.20 | 735 |
| 2025-04-16 | 18.07 | $17.20 | 1110 |
| 2025-04-15 | 18.16 | $17.26 | 500 |
| 2025-04-14 | 18.25 | $17.45 | 1300 |
| 2025-04-11 | 18.31 | $17.00 | 1200 |
| 2025-04-10 | 18.41 | $17.18 | 500 |
| 2025-04-09 | 18.53 | $17.83 | — |
| 2025-04-08 | 18.61 | $17.83 | — |
| 2025-04-07 | 18.73 | $17.83 | 700 |
| 2025-04-04 | 18.84 | $18.25 | — |
| 2025-04-03 | 18.93 | $18.25 | — |
| 2025-04-02 | 19.05 | $18.25 | 500 |
| 2025-04-01 | 19.17 | $18.50 | 900 |
| 2025-03-31 | 19.28 | $18.25 | 1000 |
| 2025-03-28 | 19.41 | $18.27 | 1200 |
| 2025-03-27 | 19.55 | $18.36 | 2800 |
| 2025-03-26 | 19.67 | $18.25 | 3500 |
| 2025-03-25 | 19.84 | $18.51 | 1400 |
| 2025-03-24 | 19.96 | $19.01 | 910 |
| 2025-03-21 | 20.03 | $18.93 | 1900 |
| 2025-03-20 | 20.11 | $19.00 | 2308 |
| 2025-03-19 | 20.19 | $19.01 | 1800 |
| 2025-03-18 | 20.26 | $18.97 | 1100 |
| 2025-03-17 | 20.33 | $18.68 | 2315 |
| 2025-03-14 | 20.44 | $19.05 | 919 |
| 2025-03-13 | 20.51 | $19.50 | 811 |
| 2025-03-12 | 20.55 | $19.58 | 2700 |
| 2025-03-11 | 20.59 | $20.10 | 1609 |
| 2025-03-10 | 20.63 | $20.05 | 3600 |
| 2025-03-07 | 20.67 | $20.07 | 500 |
| 2025-03-06 | 20.69 | $20.65 | — |
| 2025-03-05 | 20.68 | $20.65 | 3300 |
| 2025-03-04 | 20.68 | $20.65 | 836 |
| 2025-03-03 | 20.69 | $20.83 | 8300 |
| 2025-02-28 | 20.72 | $21.22 | 3420 |
| 2025-02-27 | 20.68 | $20.66 | 904 |
| 2025-02-26 | 20.65 | $21.59 | 1700 |
| 2025-02-25 | 20.60 | $21.00 | 700 |
| 2025-02-24 | 20.57 | $20.50 | 1809 |
| 2025-02-21 | 20.57 | $20.50 | 400 |
| 2025-02-20 | 20.59 | $20.49 | 1300 |
| 2025-02-19 | 20.59 | $20.40 | 2114 |
| 2025-02-18 | 20.62 | $20.50 | 5817 |
| 2025-02-14 | 20.61 | $20.80 | 1014 |
| 2025-02-13 | 20.63 | $20.50 | 716 |
| 2025-02-12 | 20.63 | $20.23 | 1933 |
| 2025-02-11 | 20.64 | $20.48 | 1202 |
| 2025-02-10 | 20.67 | $20.85 | 3000 |
| 2025-02-07 | 20.67 | $20.80 | 2400 |
| 2025-02-06 | 20.67 | $20.50 | 11900 |
| 2025-02-05 | 20.70 | $20.39 | 2636 |
| 2025-02-04 | 20.73 | $20.75 | — |
| 2025-02-03 | 20.74 | $20.75 | 1424 |
| 2025-01-31 | 20.73 | $21.50 | 900 |
| 2025-01-30 | 20.68 | $20.50 | 2011 |
| 2025-01-29 | 20.71 | $20.00 | 1117 |
| 2025-01-28 | 20.80 | $20.50 | 1841 |
| 2025-01-27 | 20.86 | $20.50 | 1942 |
| 2025-01-24 | 20.96 | $20.50 | 3500 |
| 2025-01-23 | 20.96 | $20.93 | 2800 |
| 2025-01-22 | 20.96 | $20.51 | 845 |
| 2025-01-21 | 20.98 | $20.87 | 4639 |
| 2025-01-17 | 20.93 | $20.42 | 1700 |
| 2025-01-16 | 20.96 | $21.10 | 935 |
| 2025-01-15 | 20.96 | $20.50 | 3300 |
| 2025-01-14 | 21.01 | $20.50 | 3103 |
| 2025-01-13 | 21.05 | $21.10 | 1200 |
| 2025-01-10 | 21.03 | $20.75 | 1400 |
| 2025-01-08 | 21.02 | $20.84 | 1700 |
| 2025-01-07 | 21.07 | $21.10 | 1900 |
| 2025-01-06 | 21.06 | $21.00 | 2745 |
| 2025-01-03 | 21.03 | $21.00 | 1400 |
| 2025-01-02 | 21.07 | $20.50 | — |
| 2024-12-31 | 21.10 | $20.50 | 3701 |
| 2024-12-30 | 21.10 | $21.04 | 3100 |
| 2024-12-27 | 21.10 | $21.90 | 843 |
| 2024-12-26 | 20.99 | $21.69 | 5300 |
| 2024-12-24 | 20.94 | $22.40 | 10000 |
| 2024-12-23 | 20.83 | $20.50 | 2200 |
| 2024-12-20 | 20.81 | $20.89 | 3418 |
| 2024-12-19 | 20.75 | $20.95 | 3100 |
| 2024-12-18 | 20.72 | $20.00 | 2201 |
| 2024-12-17 | 20.70 | $20.93 | 1800 |
| 2024-12-16 | 20.63 | $21.05 | 2110 |
| 2024-12-13 | 20.55 | $21.48 | 3100 |
| 2024-12-12 | 20.50 | $21.40 | 1200 |
| 2024-12-11 | 20.42 | $20.69 | 1800 |
| 2024-12-10 | 20.40 | $20.51 | 1700 |
| 2024-12-09 | 20.35 | $21.78 | 1900 |
| 2024-12-06 | 20.25 | $20.98 | 1009 |
| 2024-12-05 | 20.18 | $20.50 | 12638 |
| 2024-12-04 | 20.15 | $21.74 | 1112 |
| 2024-12-03 | 20.03 | $21.11 | 5200 |
| 2024-12-02 | 19.92 | $20.55 | 2740 |
| 2024-11-29 | 19.82 | $20.95 | 1531 |
| 2024-11-27 | 19.74 | $19.62 | 700 |
| 2024-11-26 | 19.68 | $20.75 | 500 |
| 2024-11-25 | 19.59 | $20.30 | 1008 |
| 2024-11-22 | 19.52 | $19.95 | 1300 |
| 2024-11-21 | 19.46 | $19.80 | 808 |
| 2024-11-20 | 19.42 | $20.38 | 737 |
| 2024-11-19 | 19.34 | $19.50 | — |
| 2024-11-18 | 19.31 | $19.50 | — |
| 2024-11-15 | 19.31 | $19.50 | 3900 |
| 2024-11-14 | 19.31 | $20.44 | 2300 |
| 2024-11-13 | 19.26 | $19.88 | 32700 |
| 2024-11-12 | 19.22 | $20.18 | 3908 |
| 2024-11-11 | 19.16 | $19.50 | 2529 |
| 2024-11-08 | 19.13 | $19.85 | 1000 |
| 2024-11-07 | 19.08 | $19.50 | 2710 |
| 2024-11-06 | 19.05 | $20.00 | 2007 |
| 2024-11-05 | 18.99 | $19.30 | 10049 |
| 2024-11-04 | 18.97 | $18.90 | 8940 |
| 2024-11-01 | 18.98 | $18.69 | 400 |
| 2024-10-31 | 18.99 | $19.20 | 840 |
| 2024-10-30 | 18.97 | $18.47 | 400 |
| 2024-10-29 | 19.00 | $18.88 | — |
| 2024-10-28 | 19.00 | $18.88 | — |
| 2024-10-25 | 19.02 | $18.88 | 800 |
| 2024-10-24 | 19.02 | $19.00 | 3237 |
| 2024-10-23 | 19.02 | $18.82 | — |
| 2024-10-22 | 19.01 | $18.82 | 304 |
| 2024-10-21 | 18.98 | $19.47 | — |
| 2024-10-18 | 18.93 | $19.47 | — |
| 2024-10-17 | 18.89 | $19.47 | 4700 |
| 2024-10-16 | 18.83 | $19.10 | 1345 |
| 2024-10-15 | 18.78 | $18.90 | 906 |
| 2024-10-14 | 18.74 | $18.91 | 4510 |
| 2024-10-11 | 18.71 | $18.90 | 600 |
| 2024-10-10 | 18.71 | $18.90 | 450 |
| 2024-10-09 | 18.71 | $18.90 | 300 |
| 2024-10-08 | 18.71 | $18.90 | 600 |
| 2024-10-07 | 18.74 | $18.98 | 3932 |
| 2024-10-04 | 18.75 | $18.90 | 700 |
| 2024-10-03 | 18.77 | $18.90 | 500 |
| 2024-10-02 | 18.83 | $18.97 | 250 |
| 2024-10-01 | 18.89 | $18.97 | 400 |
| 2024-09-30 | 18.94 | $19.30 | 1435 |
| 2024-09-27 | 18.97 | $18.90 | 3536 |
| 2024-09-26 | 19.03 | $18.98 | 4000 |
| 2024-09-25 | 19.09 | $18.50 | 1222 |
| 2024-09-24 | 19.17 | $18.35 | 2019 |
| 2024-09-23 | 19.23 | $18.30 | 1000 |
| 2024-09-20 | 19.31 | $18.75 | 2114 |
| 2024-09-19 | 19.31 | $18.30 | 2700 |
| 2024-09-18 | 19.41 | $18.07 | 4900 |
| 2024-09-17 | 19.53 | $18.05 | 800 |
| 2024-09-16 | 19.65 | $18.41 | 4109 |
| 2024-09-13 | 19.76 | $18.85 | 1820 |
| 2024-09-12 | 19.86 | $18.83 | 1825 |
| 2024-09-11 | 19.96 | $18.90 | 5800 |
| 2024-09-10 | 20.08 | $19.60 | 300 |
| 2024-09-09 | 20.14 | $19.20 | 200 |
| 2024-09-06 | 20.24 | $19.20 | 2943 |
| 2024-09-05 | 20.32 | $20.13 | 200 |
| 2024-09-04 | 20.39 | $20.13 | 130 |
| 2024-09-03 | 20.46 | $20.00 | 731 |
| 2024-08-30 | 20.49 | $20.00 | 500 |
| 2024-08-29 | 20.54 | $20.13 | 200 |
| 2024-08-28 | 20.61 | $20.13 | 200 |
| 2024-08-27 | 20.69 | $20.13 | 1207 |
| 2024-08-26 | 20.77 | $19.50 | 4232 |
| 2024-08-23 | 20.88 | $19.81 | 17900 |
| 2024-08-22 | 20.96 | $18.85 | 4028 |
| 2024-08-21 | 21.09 | $20.18 | 1110 |
| 2024-08-20 | 21.15 | $20.48 | 1014 |
| 2024-08-19 | 21.22 | $20.48 | 627 |
| 2024-08-16 | 21.30 | $20.71 | 200 |
| 2024-08-15 | 21.35 | $20.71 | 1400 |
| 2024-08-14 | 21.36 | $21.00 | 800 |
| 2024-08-13 | 21.39 | $21.20 | 932 |
| 2024-08-12 | 21.41 | $20.85 | 422 |
| 2024-08-09 | 21.43 | $21.10 | 516 |
| 2024-08-08 | 21.43 | $20.97 | 1112 |
| 2024-08-07 | 21.43 | $21.50 | 400 |
| 2024-08-06 | 21.42 | $21.40 | 1300 |
| 2024-08-05 | 21.40 | $20.70 | 2700 |
| 2024-08-02 | 21.43 | $21.00 | 1439 |
| 2024-08-01 | 21.45 | $21.41 | 600 |
| 2024-07-31 | 21.46 | $21.73 | 800 |
| 2024-07-30 | 21.44 | $21.73 | 600 |
| 2024-07-29 | 21.43 | $21.73 | 7400 |
| 2024-07-26 | 21.44 | $21.51 | 1533 |
| 2024-07-25 | 21.47 | $21.50 | 4021 |
| 2024-07-24 | 21.46 | $21.31 | 2600 |
| 2024-07-23 | 21.45 | $21.95 | 2300 |
| 2024-07-22 | 21.42 | $21.96 | 1838 |
| 2024-07-19 | 21.42 | $21.72 | 1002 |
| 2024-07-18 | 21.43 | $21.02 | 3511 |
| 2024-07-17 | 21.51 | $21.45 | 1203 |
| 2024-07-16 | 21.62 | $21.57 | 3200 |
| 2024-07-15 | 21.71 | $21.27 | 831 |
| 2024-07-12 | 21.79 | $21.20 | 19500 |
| 2024-07-11 | 21.88 | $21.00 | 1200 |
| 2024-07-10 | 21.97 | $21.17 | 400 |
| 2024-07-09 | 22.04 | $21.10 | 9100 |
| 2024-07-08 | 22.10 | $21.25 | 14632 |
| 2024-07-05 | 22.16 | $21.45 | 11200 |
| 2024-07-03 | 22.20 | $21.50 | 1050 |
| 2024-07-02 | 22.26 | $21.50 | 1000 |
| 2024-07-01 | 22.30 | $21.50 | 2905 |
| 2024-06-28 | 22.35 | $21.84 | 12548 |
| 2024-06-27 | 22.40 | $22.08 | 2817 |
| 2024-06-26 | 22.44 | $21.38 | 4934 |
| 2024-06-25 | 22.52 | $21.00 | 5800 |
| 2024-06-24 | 22.62 | $21.52 | 1400 |
| 2024-06-21 | 22.66 | $21.90 | 4935 |
| 2024-06-20 | 22.71 | $21.85 | 8200 |
| 2024-06-18 | 22.73 | $22.60 | 5619 |
| 2024-06-17 | 22.77 | $23.67 | 8000 |
| 2024-06-14 | 22.76 | $23.49 | 8317 |
| 2024-06-13 | 22.76 | $22.88 | 500 |
| 2024-06-12 | 22.77 | $22.91 | 2526 |
| 2024-06-11 | 22.77 | $22.90 | 1200 |
| 2024-06-10 | 22.77 | $22.43 | 10400 |
| 2024-06-07 | 22.79 | $22.35 | 1500 |
| 2024-06-06 | 22.88 | $22.35 | 1800 |
| 2024-06-05 | 22.96 | $22.35 | 1348 |
| 2024-06-04 | 23.05 | $22.70 | 2300 |
| 2024-06-03 | 23.10 | $22.36 | 400 |
| 2024-05-31 | 23.20 | $22.36 | 540 |
| 2024-05-30 | 23.23 | $22.94 | 400 |
| 2024-05-29 | 23.24 | $22.94 | 200 |
| 2024-05-28 | 23.24 | $22.94 | 400 |
| 2024-05-24 | 23.27 | $22.94 | 515 |
| 2024-05-23 | 23.31 | $22.34 | 2585 |
| 2024-05-22 | 23.37 | $22.86 | 2203 |
| 2024-05-21 | 23.40 | $22.25 | 900 |
| 2024-05-20 | 23.44 | $23.50 | 300 |
| 2024-05-17 | 23.50 | $23.50 | 1618 |
| 2024-05-16 | 23.48 | $23.48 | 400 |
| 2024-05-15 | 23.46 | $23.00 | 600 |
| 2024-05-14 | 23.48 | $23.00 | 1400 |
| 2024-05-13 | 23.41 | $22.83 | 300 |
| 2024-05-10 | 23.37 | $22.83 | 637 |
| 2024-05-09 | 23.33 | $24.07 | 238 |
| 2024-05-08 | 23.25 | $24.07 | 450 |
| 2024-05-07 | 23.16 | $24.07 | 1100 |
| 2024-05-06 | 23.09 | $23.66 | 1000 |
| 2024-05-03 | 23.05 | $24.43 | 446 |
| 2024-05-02 | 23.02 | $23.00 | 420 |
| 2024-05-01 | 23.03 | $23.00 | 1600 |
| 2024-04-30 | 23.01 | $23.00 | 1300 |
| 2024-04-29 | 23.01 | $23.63 | 500 |
| 2024-04-26 | 22.97 | $23.63 | 525 |
| 2024-04-25 | 22.96 | $23.63 | 2100 |
| 2024-04-24 | 22.93 | $23.35 | 300 |
| 2024-04-23 | 22.94 | $23.04 | 425 |
| 2024-04-22 | 22.93 | $24.78 | 14600 |
| 2024-04-19 | 22.78 | $23.00 | 612 |
| 2024-04-18 | 22.73 | $23.25 | 1700 |
| 2024-04-17 | 22.66 | $23.29 | 4008 |
| 2024-04-16 | 22.63 | $21.71 | 2200 |
| 2024-04-15 | 22.65 | $22.00 | 1000 |
| 2024-04-12 | 22.63 | $22.05 | 2000 |
| 2024-04-11 | 22.58 | $22.43 | 224 |
| 2024-04-10 | 22.52 | $22.24 | 2900 |
| 2024-04-09 | 22.49 | $22.62 | 2232 |
| 2024-04-08 | 22.54 | $22.96 | 2800 |
| 2024-04-05 | 22.69 | $23.69 | 4300 |
| 2024-04-04 | 22.80 | $23.31 | 1441 |
| 2024-04-03 | 22.99 | $22.65 | 6226 |
| 2024-04-02 | 23.29 | $23.00 | 2247 |
| 2024-04-01 | 23.59 | $22.79 | 3100 |
| 2024-03-28 | 23.77 | $23.34 | 1136 |
| 2024-03-27 | 23.95 | $23.14 | 3736 |
| 2024-03-26 | 23.98 | $23.50 | 13100 |
| 2024-03-25 | 24.04 | $22.86 | 4521 |
| 2024-03-22 | 24.05 | $21.85 | 600 |
| 2024-03-21 | 24.06 | $21.85 | 1500 |
| 2024-03-20 | 24.09 | $21.95 | 5743 |
| 2024-03-19 | 24.06 | $22.75 | 3100 |
| 2024-03-18 | 23.98 | $22.05 | 6900 |
| 2024-03-15 | 23.98 | $21.50 | 5200 |
| 2024-03-14 | 24.01 | $21.08 | 1019 |
| 2024-03-13 | 24.07 | $21.20 | 1841 |
| 2024-03-12 | 24.13 | $21.62 | 7305 |
| 2024-03-11 | 24.19 | $23.64 | 1600 |
| 2024-03-08 | 24.17 | $26.00 | 5800 |
| 2024-03-07 | 24.05 | $25.90 | 9000 |
| 2024-03-06 | 23.92 | $27.03 | 15443 |
| 2024-03-05 | 23.80 | $28.81 | 15623 |
| 2024-03-04 | 23.58 | $29.01 | 6100 |
| 2024-03-01 | 23.35 | $26.32 | 5500 |
| 2024-02-29 | 23.24 | $26.86 | 4800 |
| 2024-02-28 | 23.08 | $23.88 | 7500 |
| 2024-02-27 | 23.09 | $24.63 | 7137 |
| 2024-02-26 | 23.05 | $23.00 | 3047 |
| 2024-02-23 | 23.08 | $22.20 | 2314 |
| 2024-02-22 | 23.17 | $22.44 | 1600 |
| 2024-02-21 | 23.25 | $21.21 | 1801 |
| 2024-02-20 | 23.34 | $21.31 | 53100 |
| 2024-02-16 | 23.44 | $21.97 | 1103 |
| 2024-02-15 | 23.48 | $22.03 | 2600 |
| 2024-02-14 | 23.48 | $22.36 | 1930 |
| 2024-02-13 | 23.45 | $22.40 | 800 |
| 2024-02-12 | 23.40 | $22.85 | 1308 |
| 2024-02-09 | 23.32 | $23.10 | 3400 |
| 2024-02-08 | 23.16 | $23.72 | 6100 |
| 2024-02-07 | 22.97 | $23.18 | 7922 |
| 2024-02-06 | 22.78 | $24.70 | 7441 |
| 2024-02-05 | 22.49 | $24.43 | 300 |
| 2024-02-02 | 22.22 | $24.43 | 1100 |
| 2024-02-01 | 21.98 | $24.10 | 5531 |
| 2024-01-31 | 21.81 | $23.63 | 812 |
| 2024-01-30 | 21.65 | $24.05 | 7041 |
| 2024-01-29 | 21.47 | $23.80 | 2600 |
| 2024-01-26 | 21.31 | $23.74 | 5425 |
| 2024-01-25 | 21.16 | $23.98 | 3617 |
| 2024-01-24 | 20.98 | $23.92 | 3042 |
| 2024-01-23 | 20.76 | $23.11 | 10036 |
| 2024-01-22 | 20.58 | $23.21 | 4949 |
| 2024-01-19 | 20.40 | $22.86 | 900 |
| 2024-01-18 | 20.24 | $21.93 | 700 |
| 2024-01-17 | 20.10 | $21.93 | 4600 |
| 2024-01-16 | 19.98 | $21.42 | 4000 |
| 2024-01-12 | 19.89 | $21.07 | 2600 |
| 2024-01-11 | 19.55 | $19.96 | 3514 |
| 2024-01-10 | 19.55 | $19.93 | 44700 |
| 2024-01-09 | 19.56 | $19.38 | 5400 |
| 2024-01-08 | 19.64 | $19.01 | 10919 |
| 2024-01-05 | 19.66 | $19.02 | 2735 |
| 2024-01-04 | 19.66 | $19.63 | 2140 |
| 2024-01-03 | 19.64 | $20.54 | 1300 |
| 2024-01-02 | 19.56 | $20.50 | 1217 |
| 2023-12-29 | 19.49 | $20.43 | 2645 |
| 2023-12-28 | 19.42 | $20.69 | 500 |
| 2023-12-27 | 19.33 | $20.69 | 1603 |
| 2023-12-26 | 19.23 | $20.42 | 2319 |
| 2023-12-22 | 19.16 | $19.48 | 505 |
| 2023-12-21 | 19.10 | $19.54 | 2048 |
| 2023-12-20 | 19.08 | $19.61 | 3335 |
| 2023-12-19 | 19.05 | $19.69 | 8836 |
| 2023-12-18 | 18.99 | $19.14 | 2539 |
| 2023-12-15 | 18.99 | $19.49 | 9900 |
| 2023-12-14 | 18.99 | $19.59 | 33300 |
| 2023-12-13 | 18.99 | $14.27 | 51000 |
| 2023-12-12 | 19.28 | $19.93 | 2500 |
| 2023-12-11 | 19.28 | $20.12 | 1200 |
| 2023-12-08 | 19.26 | $20.93 | 5719 |
| 2023-12-07 | 19.18 | $19.54 | 4800 |
| 2023-12-06 | 19.15 | $19.00 | 2000 |
| 2023-12-05 | 19.17 | $19.11 | 4200 |
| 2023-12-04 | 19.22 | $19.06 | 7731 |
| 2023-12-01 | 19.25 | $19.08 | 712 |
| 2023-11-30 | 19.35 | $19.08 | 2800 |
| 2023-11-29 | 19.39 | $18.77 | 500 |
| 2023-11-28 | 19.44 | $18.75 | 2704 |
| 2023-11-27 | 19.49 | $18.98 | 1543 |
| 2023-11-24 | 19.54 | $18.37 | 600 |
| 2023-11-22 | 19.61 | $19.16 | 2100 |
| 2023-11-21 | 19.63 | $19.00 | 1147 |
| 2023-11-20 | 19.67 | $18.45 | 5700 |
| 2023-11-17 | 19.74 | $19.12 | 600 |
| 2023-11-16 | 19.78 | $19.53 | 407 |
| 2023-11-15 | 19.80 | $19.61 | 1600 |
| 2023-11-14 | 19.82 | $20.00 | 1537 |
| 2023-11-13 | 19.80 | $20.00 | 500 |
| 2023-11-10 | 19.79 | $19.60 | 2707 |
| 2023-11-09 | 19.82 | $19.33 | 6600 |
| 2023-11-08 | 19.86 | $19.00 | 52300 |
| 2023-11-07 | 19.91 | $19.46 | 800 |
| 2023-11-06 | 19.92 | $19.95 | 1220 |
| 2023-11-03 | 19.93 | $19.71 | 4500 |
| 2023-11-02 | 19.93 | $21.05 | 300 |
| 2023-11-01 | 19.88 | $19.86 | 300 |
| 2023-10-31 | 19.87 | $19.86 | 634 |
| 2023-10-30 | 19.87 | $19.85 | 900 |
| 2023-10-27 | 19.86 | $19.85 | 1643 |
| 2023-10-26 | 19.86 | $19.72 | 1700 |
| 2023-10-25 | 19.87 | $19.72 | 1700 |
| 2023-10-24 | 19.89 | $19.77 | 7500 |
| 2023-10-23 | 19.89 | $19.73 | 3944 |
| 2023-10-20 | 19.90 | $19.95 | 500 |
| 2023-10-19 | 19.87 | $19.95 | 600 |
| 2023-10-18 | 19.86 | $19.98 | 600 |
| 2023-10-17 | 19.84 | $19.70 | 2110 |
| 2023-10-16 | 19.84 | $19.71 | 4000 |
| 2023-10-13 | 19.84 | $20.29 | 1218 |
| 2023-10-12 | 19.83 | $20.01 | 700 |
| 2023-10-11 | 19.80 | $20.01 | 1300 |
| 2023-10-10 | 19.76 | $19.73 | 1145 |
| 2023-10-09 | 19.73 | $20.09 | 1030 |
| 2023-10-06 | 19.74 | $19.70 | 4714 |
| 2023-10-05 | 19.82 | $20.02 | 4700 |
| 2023-10-04 | 19.88 | $19.85 | 2342 |
| 2023-10-03 | 19.97 | $19.67 | 900 |
| 2023-10-02 | 20.04 | $19.70 | 2327 |
| 2023-09-29 | 20.12 | $19.85 | 1600 |
| 2023-09-28 | 20.25 | $20.00 | 1441 |
| 2023-09-27 | 20.36 | $20.05 | 1934 |
| 2023-09-26 | 20.46 | $19.86 | 500 |
| 2023-09-25 | 20.57 | $19.86 | 7723 |
| 2023-09-22 | 20.68 | $19.40 | 1949 |
| 2023-09-21 | 20.81 | $19.69 | 8000 |
| 2023-09-20 | 20.93 | $19.70 | 5400 |
| 2023-09-19 | 21.05 | $19.70 | 2923 |
| 2023-09-18 | 21.17 | $19.70 | 4000 |
| 2023-09-15 | 21.30 | $19.94 | 3300 |
| 2023-09-14 | 21.43 | $19.38 | 1600 |
| 2023-09-13 | 21.58 | $19.25 | 5703 |
| 2023-09-12 | 21.73 | $19.26 | 18146 |
| 2023-09-11 | 21.89 | $20.30 | 2748 |
| 2023-09-08 | 21.98 | $21.25 | 6409 |
| 2023-09-07 | 22.05 | $21.10 | 826 |
| 2023-09-06 | 22.10 | $21.74 | 8700 |
| 2023-09-05 | 22.14 | $21.01 | 2300 |
| 2023-09-01 | 22.22 | $21.41 | 1600 |
| 2023-08-31 | 22.26 | $22.40 | 2700 |
| 2023-08-30 | 22.27 | $22.24 | 900 |
| 2023-08-29 | 22.29 | $22.09 | 838 |
| 2023-08-28 | 22.32 | $22.00 | 2700 |
| 2023-08-25 | 22.36 | $22.00 | 300 |
| 2023-08-24 | 22.39 | $22.00 | 702 |
| 2023-08-23 | 22.44 | $22.05 | 600 |
| 2023-08-22 | 22.47 | $22.09 | 605 |
| 2023-08-21 | 22.52 | $22.22 | 900 |
| 2023-08-18 | 22.58 | $22.30 | 616 |
| 2023-08-17 | 22.62 | $22.49 | 300 |
| 2023-08-16 | 22.67 | $22.49 | 2031 |
| 2023-08-15 | 22.74 | $22.24 | 518 |
| 2023-08-14 | 22.81 | $22.32 | 813 |
| 2023-08-11 | 22.87 | $22.13 | 5800 |
| 2023-08-10 | 22.90 | $22.74 | 1100 |
| 2023-08-09 | 22.93 | $22.10 | 8700 |
| 2023-08-08 | 22.97 | $22.50 | 300 |
| 2023-08-07 | 22.98 | $22.50 | 1807 |
| 2023-08-04 | 23.01 | $22.38 | 1000 |
| 2023-08-03 | 23.03 | $22.53 | 5800 |
| 2023-08-02 | 23.04 | $22.57 | 3910 |
| 2023-08-01 | 23.07 | $22.71 | 2324 |
| 2023-07-31 | 23.07 | $22.81 | 1149 |
| 2023-07-28 | 23.08 | $22.70 | 2049 |
| 2023-07-27 | 23.11 | $22.85 | 1000 |
| 2023-07-26 | 23.11 | $22.75 | 3700 |
| 2023-07-25 | 23.15 | $23.10 | 1826 |
| 2023-07-24 | 23.16 | $23.35 | 1235 |
| 2023-07-21 | 23.14 | $23.20 | 2112 |
| 2023-07-20 | 23.12 | $23.39 | 1300 |
| 2023-07-19 | 23.10 | $23.87 | 4700 |
| 2023-07-18 | 23.07 | $23.70 | 6500 |
| 2023-07-17 | 23.08 | $23.43 | 500 |
| 2023-07-14 | 23.09 | $22.84 | 1000 |
| 2023-07-13 | 23.12 | $23.25 | 4827 |
| 2023-07-12 | 23.14 | $22.95 | 2102 |
| 2023-07-11 | 23.17 | $22.80 | 1400 |
| 2023-07-10 | 23.19 | $23.00 | 3300 |
| 2023-07-07 | 23.20 | $22.80 | 800 |
| 2023-07-06 | 23.20 | $22.80 | 4200 |
| 2023-07-05 | 23.20 | $23.08 | 3900 |
| 2023-07-03 | 23.20 | $22.80 | 400 |
| 2023-06-30 | 23.23 | $22.84 | 935 |
| 2023-06-29 | 23.23 | $23.48 | 1600 |
| 2023-06-28 | 23.20 | $22.85 | 1415 |
| 2023-06-27 | 23.20 | $23.38 | 800 |
| 2023-06-26 | 23.16 | $23.38 | 1708 |
| 2023-06-23 | 23.12 | $23.04 | 6100 |
| 2023-06-22 | 23.12 | $22.78 | 2624 |
| 2023-06-21 | 23.13 | $22.90 | 500 |
| 2023-06-20 | 23.14 | $23.33 | 5218 |
| 2023-06-16 | 23.10 | $23.81 | 1016 |
| 2023-06-15 | 23.06 | $23.73 | 225 |
| 2023-06-14 | 23.01 | $23.42 | 2700 |
| 2023-06-13 | 22.97 | $23.70 | 2600 |
| 2023-06-12 | 22.92 | $23.45 | 3800 |
| 2023-06-09 | 22.88 | $23.26 | 1300 |
| 2023-06-08 | 22.85 | $23.13 | 2849 |
| 2023-06-07 | 22.83 | $22.75 | 9705 |
| 2023-06-06 | 22.81 | $22.94 | 1144 |
| 2023-06-05 | 22.80 | $22.95 | 1922 |
| 2023-06-02 | 22.79 | $23.38 | 631 |
| 2023-06-01 | 22.76 | $23.01 | 25300 |
| 2023-05-31 | 22.74 | $22.90 | 5300 |
| 2023-05-30 | 22.76 | $22.70 | 2600 |
| 2023-05-26 | 22.75 | $22.60 | 1600 |
| 2023-05-25 | 22.74 | $22.65 | 1700 |
| 2023-05-24 | 22.72 | $23.10 | 2200 |
| 2023-05-23 | 22.66 | $22.96 | 2131 |
| 2023-05-22 | 22.61 | $22.99 | 1029 |
| 2023-05-19 | 22.59 | $22.65 | 10228 |
| 2023-05-18 | 22.61 | $22.97 | 600 |
| 2023-05-17 | 22.61 | $22.63 | 1600 |
| 2023-05-16 | 22.62 | $22.69 | 211 |
| 2023-05-15 | 22.63 | $22.65 | 17900 |
| 2023-05-12 | 22.66 | $22.65 | 2400 |
| 2023-05-11 | 22.70 | $22.77 | 1500 |
| 2023-05-10 | 22.75 | $22.60 | 2236 |
| 2023-05-09 | 22.78 | $22.50 | 2400 |
| 2023-05-08 | 22.84 | $22.71 | 1947 |
| 2023-05-05 | 22.98 | $22.76 | 3740 |
| 2023-05-04 | 23.11 | $22.66 | 1100 |
| 2023-05-03 | 23.26 | $22.65 | 2036 |
| 2023-05-02 | 23.37 | $23.25 | 19918 |
| 2023-05-01 | 23.43 | $22.50 | 12407 |
| 2023-04-28 | 23.53 | $22.50 | 11300 |
| 2023-04-27 | 23.68 | $22.14 | 2200 |
| 2023-04-26 | 23.85 | $22.01 | 3139 |
| 2023-04-25 | 24.05 | $22.01 | 4800 |
| 2023-04-24 | 24.23 | $22.40 | 2812 |
| 2023-04-21 | 24.43 | $23.16 | 2507 |
| 2023-04-20 | 24.57 | $23.04 | 5114 |
| 2023-04-19 | 24.72 | $22.73 | 1336 |
| 2023-04-18 | 24.93 | $22.96 | 3800 |
| 2023-04-17 | 25.12 | $23.25 | 4800 |
| 2023-04-14 | 25.27 | $23.40 | 1500 |
| 2023-04-13 | 25.37 | $23.73 | 5734 |
| 2023-04-12 | 25.46 | $23.26 | 4100 |
| 2023-04-11 | 25.55 | $23.75 | 21433 |
| 2023-04-10 | 25.63 | $25.40 | 4705 |
| 2023-04-06 | 25.64 | $25.40 | 11600 |
| 2023-04-05 | 25.64 | $25.70 | 6900 |
| 2023-04-04 | 25.66 | $24.71 | 8612 |
| 2023-04-03 | 25.71 | $24.50 | 4900 |
| 2023-03-31 | 25.83 | $24.61 | 3600 |
| 2023-03-30 | 25.91 | $25.40 | 4700 |
| 2023-03-29 | 25.94 | $25.50 | 817 |
| 2023-03-28 | 25.97 | $26.00 | 4913 |
| 2023-03-27 | 25.98 | $25.61 | 1739 |
| 2023-03-24 | 26.00 | $26.50 | 4233 |
| 2023-03-23 | 25.98 | $25.92 | 1721 |
| 2023-03-22 | 25.98 | $26.13 | 3400 |
| 2023-03-21 | 25.95 | $26.80 | 7400 |
| 2023-03-20 | 25.83 | $26.80 | 3127 |
| 2023-03-17 | 25.77 | $26.18 | 11009 |
| 2023-03-16 | 25.75 | $25.50 | 4500 |
| 2023-03-15 | 25.75 | $25.49 | 2800 |
| 2023-03-14 | 25.78 | $25.08 | 3039 |
| 2023-03-13 | 25.83 | $25.27 | 4413 |
| 2023-03-10 | 25.89 | $25.64 | 843 |
| 2023-03-09 | 25.90 | $25.42 | 912 |
| 2023-03-08 | 25.95 | $26.16 | 1600 |
| 2023-03-07 | 25.94 | $25.75 | 3300 |
| 2023-03-06 | 25.97 | $26.92 | 1125 |
| 2023-03-03 | 25.94 | $26.10 | 300 |
| 2023-03-02 | 25.96 | $26.10 | 831 |
| 2023-03-01 | 25.96 | $26.00 | 1600 |
| 2023-02-28 | 25.98 | $26.30 | 1438 |
| 2023-02-27 | 25.98 | $25.99 | 2900 |
| 2023-02-24 | 26.04 | $26.00 | 2201 |
| 2023-02-23 | 26.11 | $26.02 | 4000 |
| 2023-02-22 | 26.22 | $25.50 | 5803 |
| 2023-02-21 | 26.35 | $24.42 | 5200 |
| 2023-02-17 | 26.51 | $25.57 | 3300 |
| 2023-02-16 | 26.65 | $25.70 | 5217 |
| 2023-02-15 | 26.73 | $25.61 | 1716 |
| 2023-02-14 | 26.75 | $26.07 | 4100 |
| 2023-02-13 | 26.73 | $26.12 | 1312 |
| 2023-02-10 | 26.72 | $26.34 | 5127 |
| 2023-02-09 | 26.78 | $25.95 | 4200 |
| 2023-02-08 | 26.91 | $26.39 | 900 |
| 2023-02-07 | 27.03 | $25.94 | 300 |
| 2023-02-06 | 27.17 | $26.40 | 5436 |
| 2023-02-03 | 27.29 | $26.32 | 9711 |
| 2023-02-02 | 27.40 | $26.43 | 5600 |
| 2023-02-01 | 27.54 | $26.12 | 5309 |
| 2023-01-31 | 27.73 | $26.38 | 1000 |
| 2023-01-30 | 27.97 | $26.27 | 3533 |
| 2023-01-27 | 28.21 | $27.24 | 6145 |
| 2023-01-26 | 28.41 | $27.50 | 6224 |
| 2023-01-25 | 28.46 | $28.19 | 11500 |
| 2023-01-24 | 28.49 | $28.08 | 13200 |
| 2023-01-23 | 28.54 | $27.58 | 3400 |
| 2023-01-20 | 28.66 | $28.29 | 10000 |
| 2023-01-19 | 28.77 | $27.30 | 4405 |
| 2023-01-18 | 28.91 | $26.05 | 11800 |
| 2023-01-17 | 29.07 | $25.64 | 15400 |
| 2023-01-13 | 29.13 | $26.00 | 18900 |
| 2023-01-12 | 29.11 | $27.45 | 21049 |
| 2023-01-11 | 28.94 | $28.68 | 8500 |
| 2023-01-10 | 28.76 | $28.66 | 8405 |
| 2023-01-09 | 28.60 | $28.80 | 9700 |
| 2023-01-06 | 28.46 | $28.77 | 2017 |
| 2023-01-05 | 28.35 | $28.61 | 1839 |
| 2023-01-04 | 28.29 | $29.13 | 1535 |
| 2023-01-03 | 28.21 | $29.89 | 3500 |
| 2022-12-30 | 28.11 | $31.26 | 15000 |
| 2022-12-29 | 27.96 | $31.10 | 6600 |
| 2022-12-28 | 27.84 | $31.20 | 9232 |
| 2022-12-27 | 27.68 | $28.61 | 1900 |
| 2022-12-23 | 27.63 | $28.75 | 1818 |
| 2022-12-22 | 27.62 | $29.05 | 1900 |
| 2022-12-21 | 27.57 | $29.95 | 14935 |
| 2022-12-20 | 27.48 | $30.45 | 81316 |
| 2022-12-19 | 27.35 | $30.16 | 26300 |
| 2022-12-16 | 27.22 | $29.20 | 15005 |
| 2022-12-15 | 27.08 | $26.90 | 11700 |
| 2022-12-14 | 27.03 | $25.50 | 14200 |
| 2022-12-13 | 27.04 | $24.22 | 32100 |
| 2022-12-12 | 27.11 | $25.01 | 2600 |
| 2022-12-09 | 27.17 | $25.50 | 6342 |
| 2022-12-08 | 27.20 | $25.90 | 4604 |
| 2022-12-07 | 27.11 | $26.58 | 4100 |
| 2022-12-06 | 26.97 | $27.40 | 5100 |
| 2022-12-05 | 26.76 | $27.50 | 826 |
| 2022-12-02 | 26.55 | $28.03 | 1825 |
| 2022-12-01 | 26.30 | $28.23 | 3900 |
| 2022-11-30 | 26.04 | $28.70 | 15900 |
| 2022-11-29 | 25.72 | $28.02 | 2902 |
| 2022-11-28 | 25.42 | $27.57 | 3900 |
| 2022-11-25 | 25.17 | $28.50 | 3200 |
| 2022-11-23 | 24.85 | $28.15 | 10915 |
| 2022-11-22 | 24.57 | $28.11 | 7627 |
| 2022-11-21 | 24.32 | $27.91 | 5000 |
| 2022-11-18 | 24.08 | $27.39 | 7900 |
| 2022-11-17 | 23.89 | $26.40 | 4600 |
| 2022-11-16 | 23.74 | $26.00 | 1600 |
| 2022-11-15 | 23.61 | $25.73 | 1018 |
| 2022-11-14 | 23.49 | $25.60 | 4222 |
| 2022-11-11 | 23.37 | $26.20 | 9500 |
| 2022-11-10 | 23.22 | $26.00 | 14100 |
| 2022-11-09 | 23.12 | $24.25 | 7946 |
| 2022-11-08 | 23.07 | $23.67 | 5648 |
| 2022-11-07 | 23.05 | $23.14 | 9320 |
| 2022-11-04 | 23.08 | $23.49 | 4000 |
| 2022-11-03 | 23.08 | $22.91 | 7445 |
| 2022-11-02 | 23.09 | $23.13 | 6538 |
| 2022-11-01 | 23.10 | $22.31 | 2800 |
| 2022-10-31 | 23.17 | $21.85 | 3200 |
| 2022-10-28 | 23.22 | $22.74 | 3900 |
| 2022-10-27 | 23.20 | $22.00 | 12300 |
| 2022-10-26 | 23.21 | $22.65 | 3600 |
| 2022-10-25 | 23.19 | $22.98 | 1020 |
| 2022-10-24 | 23.16 | $23.20 | 3415 |
| 2022-10-21 | 23.10 | $23.50 | 5124 |
| 2022-10-20 | 23.04 | $23.48 | 2979 |
| 2022-10-19 | 23.00 | $23.36 | 1300 |
| 2022-10-18 | 22.94 | $23.30 | 1100 |
| 2022-10-17 | 22.89 | $23.28 | 1600 |
| 2022-10-14 | 22.90 | $23.24 | 7129 |
| 2022-10-13 | 22.93 | $23.95 | 3400 |
| 2022-10-12 | 22.84 | $23.31 | 1200 |
| 2022-10-11 | 22.78 | $23.22 | 4131 |
| 2022-10-10 | 22.72 | $23.65 | 6200 |
| 2022-10-07 | 22.66 | $23.54 | 720 |
| 2022-10-06 | 22.58 | $23.20 | 648 |
| 2022-10-05 | 22.54 | $23.28 | 6800 |
| 2022-10-04 | 22.50 | $23.73 | 4247 |
| 2022-10-03 | 22.42 | $22.86 | 800 |
| 2022-09-30 | 22.49 | $22.27 | 1118 |
| 2022-09-29 | 22.48 | $22.29 | 4600 |
| 2022-09-28 | 22.46 | $22.23 | 1148 |
| 2022-09-27 | 22.44 | $22.25 | 6200 |
| 2022-09-26 | 22.44 | $22.08 | 2300 |
| 2022-09-23 | 22.43 | $22.22 | 1103 |
| 2022-09-22 | 22.49 | $22.80 | 6204 |
| 2022-09-21 | 22.50 | $22.10 | 13612 |
| 2022-09-20 | 22.47 | $22.38 | 1800 |
| 2022-09-19 | 22.46 | $23.30 | 1600 |
| 2022-09-16 | 22.37 | $23.93 | 19331 |
| 2022-09-15 | 22.23 | $22.10 | 3800 |
| 2022-09-14 | 22.20 | $22.11 | 4633 |
| 2022-09-13 | 22.15 | $22.00 | 6641 |
| 2022-09-12 | 22.12 | $22.48 | 12600 |
| 2022-09-09 | 22.04 | $22.00 | 4014 |
| 2022-09-08 | 21.99 | $22.40 | 5519 |
| 2022-09-07 | 21.93 | $22.41 | 6600 |
| 2022-09-06 | 21.89 | $22.28 | 12043 |
| 2022-09-02 | 21.86 | $24.22 | 12127 |
| 2022-09-01 | 21.72 | $21.99 | 9316 |
| 2022-08-31 | 21.68 | $22.00 | 7120 |
| 2022-08-30 | 21.69 | $21.76 | 20800 |
| 2022-08-29 | 21.71 | $22.31 | 4200 |
| 2022-08-26 | 21.65 | $21.90 | 20400 |
| 2022-08-25 | 21.61 | $23.28 | 25500 |
| 2022-08-24 | 21.51 | $23.07 | 20100 |
| 2022-08-23 | 21.39 | $21.51 | 6621 |
| 2022-08-22 | 21.35 | $22.14 | 9408 |
| 2022-08-19 | 21.28 | $21.52 | 1100 |
| 2022-08-18 | 21.25 | $21.02 | 5200 |
| 2022-08-17 | 21.31 | $21.50 | 8038 |
| 2022-08-16 | 21.41 | $21.22 | 107000 |
| 2022-08-15 | 21.53 | $21.39 | 24206 |
| 2022-08-12 | 21.65 | $20.96 | 4409 |
| 2022-08-11 | 21.84 | $20.85 | 5100 |
| 2022-08-10 | 22.03 | $21.26 | 4800 |
| 2022-08-09 | 22.19 | $21.60 | 4400 |
| 2022-08-08 | 22.35 | $21.70 | 12200 |
| 2022-08-05 | 22.55 | $21.50 | 1400 |
| 2022-08-04 | 22.81 | $21.16 | 23700 |
| 2022-08-03 | 23.02 | $22.22 | 10524 |
| 2022-08-02 | 23.25 | $21.99 | 5337 |
| 2022-08-01 | 23.44 | $21.14 | 1411 |
| 2022-07-29 | 23.74 | $21.15 | 4200 |
| 2022-07-28 | 23.97 | $21.24 | 2800 |
| 2022-07-27 | 24.15 | $20.78 | 4941 |
| 2022-07-26 | 24.29 | $20.69 | 6300 |
| 2022-07-25 | 24.40 | $20.64 | 27213 |
| 2022-07-22 | 24.52 | $20.95 | 10300 |
| 2022-07-21 | 24.66 | $22.32 | 3800 |
| 2022-07-20 | 24.68 | $23.46 | 847 |
| 2022-07-19 | 24.64 | $23.52 | 5400 |
| 2022-07-18 | 24.67 | $23.77 | 3200 |
| 2022-07-15 | 24.53 | $24.86 | 5400 |
| 2022-07-14 | 24.36 | $24.59 | 6318 |
| 2022-07-13 | 24.15 | $24.60 | 20849 |
| 2022-07-12 | 23.92 | $24.75 | 14118 |
| 2022-07-11 | 23.71 | $25.63 | 6600 |
| 2022-07-08 | 23.49 | $26.71 | 2435 |
| 2022-07-07 | 23.27 | $25.40 | 6747 |
| 2022-07-06 | 23.04 | $26.72 | 3500 |
| 2022-07-05 | 22.75 | $25.85 | 11440 |
| 2022-07-01 | 22.49 | $27.13 | 16628 |
| 2022-06-30 | 22.22 | $25.87 | 11800 |
| 2022-06-29 | 22.01 | $24.70 | 4817 |
| 2022-06-28 | 21.88 | $23.54 | 9826 |
| 2022-06-27 | 21.77 | $23.01 | 11900 |
| 2022-06-24 | 21.70 | $23.00 | 7200 |
| 2022-06-23 | 21.63 | $23.75 | 6800 |
| 2022-06-22 | 21.49 | $22.75 | 3700 |
| 2022-06-21 | 21.40 | $22.61 | 16442 |
| 2022-06-17 | 21.31 | $24.15 | 22800 |
| 2022-06-16 | 21.13 | $20.90 | 10000 |
| 2022-06-15 | 21.13 | $21.52 | 6400 |
| 2022-06-14 | 21.27 | $20.44 | 1700 |
| 2022-06-13 | 21.67 | $20.00 | 14900 |
| 2022-06-10 | 22.13 | $20.55 | 6701 |
| 2022-06-09 | 22.60 | $21.10 | 5000 |
| 2022-06-08 | 23.04 | $22.49 | 5015 |
| 2022-06-07 | 23.44 | $20.63 | 4500 |
| 2022-06-06 | 23.84 | $21.00 | 10003 |
| 2022-06-03 | 24.30 | $20.57 | 18400 |
| 2022-06-02 | 24.72 | $21.76 | 4313 |
| 2022-06-01 | 25.13 | $21.78 | 18700 |
| 2022-05-31 | 25.58 | $22.10 | 31521 |
| 2022-05-27 | 25.98 | $21.35 | 8700 |
| 2022-05-26 | 26.46 | $21.56 | 14500 |
| 2022-05-25 | 26.93 | $21.55 | 9600 |
| 2022-05-24 | 27.50 | $21.08 | 15501 |
| 2022-05-23 | 27.79 | $20.82 | 38600 |
| 2022-05-20 | 28.00 | $20.85 | 1625 |
| 2022-05-19 | 28.10 | $20.56 | 18300 |
| 2022-05-18 | 28.15 | $20.94 | 46400 |
| 2022-05-17 | 28.19 | $24.22 | 41600 |
| 2022-05-16 | 28.01 | $28.40 | 16400 |
| 2022-05-13 | 27.62 | $29.33 | 16821 |
| 2022-05-12 | 27.22 | $30.00 | 22600 |
| 2022-05-11 | 26.79 | $29.88 | 24000 |
| 2022-05-10 | 26.35 | $30.32 | 16300 |
| 2022-05-09 | 25.85 | $28.75 | 21600 |
| 2022-05-06 | 25.44 | $30.12 | 30643 |
| 2022-05-05 | 24.94 | $29.09 | 12124 |
| 2022-05-04 | 24.57 | $29.90 | 11400 |
| 2022-05-03 | 24.16 | $30.80 | 14600 |
| 2022-05-02 | 23.69 | $30.08 | 11300 |
| 2022-04-29 | 23.27 | $30.90 | 24819 |
| 2022-04-28 | 22.86 | $30.98 | 24928 |
| 2022-04-27 | 22.41 | $32.92 | 40100 |
| 2022-04-26 | 21.80 | $26.93 | 26000 |
| 2022-04-25 | 21.50 | $24.99 | 11400 |
| 2022-04-22 | 21.28 | $22.80 | 2000 |
| 2022-04-21 | 21.15 | $21.74 | 2700 |
| 2022-04-20 | 21.07 | $21.59 | 1034 |
| 2022-04-19 | 20.99 | $20.60 | 501 |
| 2022-04-18 | 20.95 | $20.59 | 7644 |
| 2022-04-14 | 20.88 | $21.36 | 700 |
| 2022-04-13 | 20.79 | $21.36 | 1610 |
| 2022-04-12 | 20.70 | $21.18 | 3300 |
| 2022-04-11 | 20.62 | $20.35 | 11108 |
| 2022-04-08 | 20.57 | $20.50 | 1800 |
| 2022-04-07 | 20.52 | $20.20 | 4000 |
| 2022-04-06 | 20.53 | $21.68 | 1325 |
| 2022-04-05 | 20.39 | $21.59 | 1300 |
| 2022-04-04 | 20.26 | $21.41 | 2524 |
| 2022-04-01 | 20.17 | $21.82 | 3300 |
| 2022-03-31 | 20.08 | $22.52 | 19900 |
| 2022-03-30 | 19.92 | $21.99 | 4900 |
| 2022-03-29 | 19.81 | $20.81 | 2803 |
| 2022-03-28 | 19.71 | $21.00 | 10000 |
| 2022-03-25 | 19.64 | $20.59 | 3516 |
| 2022-03-24 | 19.61 | $20.14 | 2900 |
| 2022-03-23 | 19.58 | $20.05 | 5500 |
| 2022-03-22 | 19.58 | $20.03 | 7300 |
| 2022-03-21 | 19.62 | $19.80 | 3700 |
| 2022-03-18 | 19.72 | $19.26 | 7344 |
| 2022-03-17 | 19.84 | $19.61 | 6800 |
| 2022-03-16 | 19.94 | $19.53 | 9800 |
| 2022-03-15 | 20.04 | $19.52 | 5021 |
| 2022-03-14 | 20.10 | $19.30 | 8004 |
| 2022-03-11 | 20.23 | $19.50 | 7405 |
| 2022-03-10 | 20.39 | $20.40 | 536 |
| 2022-03-09 | 20.51 | $19.00 | 300 |
| 2022-03-08 | 20.63 | $19.00 | 4000 |
| 2022-03-07 | 20.69 | $19.54 | 6315 |
| 2022-03-04 | 20.66 | $20.00 | 1838 |
| 2022-03-03 | 20.61 | $19.32 | 1022 |
| 2022-03-02 | 20.62 | $19.70 | 2603 |
| 2022-03-01 | 20.58 | $19.00 | 4941 |
| 2022-02-28 | 20.54 | $19.59 | 3228 |
| 2022-02-25 | 20.46 | $19.90 | 4600 |
| 2022-02-24 | 20.36 | $19.50 | 1543 |
| 2022-02-23 | 20.26 | $20.11 | 1400 |
| 2022-02-22 | 20.13 | $20.75 | 2929 |
| 2022-02-18 | 19.97 | $21.80 | 400 |
| 2022-02-17 | 19.76 | $21.80 | 2529 |
| 2022-02-16 | 19.54 | $21.62 | 1500 |
| 2022-02-15 | 19.34 | $21.42 | 1116 |
| 2022-02-14 | 19.14 | $20.72 | 7233 |
| 2022-02-11 | 18.97 | $22.01 | 6703 |
| 2022-02-10 | 18.74 | $22.65 | 25315 |
| 2022-02-09 | 18.48 | $22.71 | 10010 |
| 2022-02-08 | 18.22 | $21.50 | 10600 |
| 2022-02-07 | 18.01 | $20.10 | 2922 |
| 2022-02-04 | 17.87 | $19.02 | 600 |
| 2022-02-03 | 17.79 | $19.03 | 2900 |
| 2022-02-02 | 17.71 | $19.50 | 8100 |
| 2022-02-01 | 17.61 | $18.88 | 3813 |
| 2022-01-31 | 17.53 | $18.25 | 1600 |
| 2022-01-28 | 17.48 | $17.91 | 1300 |
| 2022-01-27 | 17.47 | $17.94 | 32100 |
| 2022-01-26 | 17.43 | $17.52 | 444 |
| 2022-01-25 | 17.42 | $17.52 | 900 |
| 2022-01-24 | 17.42 | $17.54 | 4942 |
| 2022-01-21 | 17.43 | $17.50 | 8200 |
| 2022-01-20 | 17.43 | $17.54 | 400 |
| 2022-01-19 | 17.42 | $17.54 | 3404 |
| 2022-01-18 | 17.41 | $17.41 | 1600 |
| 2022-01-14 | 17.40 | $17.41 | 1622 |
| 2022-01-13 | 17.39 | $17.40 | 1328 |
| 2022-01-12 | 17.38 | $17.40 | 1200 |
| 2022-01-11 | 17.38 | $17.46 | 10400 |
| 2022-01-10 | 17.37 | $17.36 | 1000 |
| 2022-01-07 | 17.37 | $17.36 | 400 |
| 2022-01-06 | 17.36 | $17.36 | 1438 |
| 2022-01-05 | 17.36 | $17.40 | 1400 |
| 2022-01-04 | 17.35 | $17.40 | 3500 |
| 2022-01-03 | 17.36 | $17.35 | 900 |
| 2021-12-31 | 17.40 | $17.28 | 616 |
| 2021-12-30 | 17.41 | $17.63 | 700 |
| 2021-12-29 | 17.43 | $17.30 | 4600 |
| 2021-12-28 | 17.43 | $17.30 | 2400 |
| 2021-12-27 | 17.41 | $17.55 | 400 |
| 2021-12-23 | 17.39 | $17.55 | 1329 |
| 2021-12-22 | 17.36 | $17.50 | 614 |
| 2021-12-21 | 17.32 | $17.49 | 445 |
| 2021-12-20 | 17.28 | $17.25 | 4700 |
| 2021-12-17 | 17.23 | $17.21 | 700 |
| 2021-12-16 | 17.20 | $17.29 | 1800 |
| 2021-12-15 | 17.15 | $17.22 | 1700 |
| 2021-12-14 | 17.09 | $17.29 | 1200 |
| 2021-12-13 | 17.03 | $17.23 | 1400 |
| 2021-12-10 | 16.96 | $17.42 | 2500 |
| 2021-12-09 | 16.89 | $17.21 | 1100 |
| 2021-12-08 | 16.83 | $17.23 | 2600 |
| 2021-12-07 | 16.78 | $17.22 | 5015 |
| 2021-12-06 | 16.70 | $17.60 | 2534 |
| 2021-12-03 | 16.59 | $18.13 | 1708 |
| 2021-12-02 | 16.46 | $17.49 | 2800 |
| 2021-12-01 | 16.38 | $18.17 | 3900 |
| 2021-11-30 | 16.27 | $17.16 | 5100 |
| 2021-11-29 | 16.21 | $17.02 | 1500 |
| 2021-11-26 | 16.15 | $17.08 | 25600 |
| 2021-11-24 | 16.09 | $17.01 | 304 |
| 2021-11-23 | 16.03 | $16.77 | 1000 |
| 2021-11-22 | 15.98 | $16.50 | 3200 |
| 2021-11-19 | 15.96 | $16.41 | 10600 |
| 2021-11-18 | 15.94 | $16.55 | 1541 |
| 2021-11-17 | 15.90 | $16.30 | 1900 |
| 2021-11-16 | 15.89 | $16.00 | 2322 |
| 2021-11-15 | 15.91 | $16.00 | 2838 |
| 2021-11-12 | 15.93 | $16.00 | 400 |
| 2021-11-11 | 15.93 | $16.00 | 1315 |
| 2021-11-10 | 15.93 | $16.00 | 4800 |
| 2021-11-09 | 15.93 | $16.25 | 7004 |
| 2021-11-08 | 15.92 | $15.50 | 400 |
| 2021-11-05 | 15.95 | $15.50 | 449 |
| 2021-11-04 | 15.98 | $15.55 | 2536 |
| 2021-11-03 | 16.02 | $15.80 | 617 |
| 2021-11-02 | 16.03 | $15.98 | 643 |
| 2021-11-01 | 16.03 | $16.02 | 608 |
| 2021-10-29 | 16.03 | $15.80 | 740 |
| 2021-10-28 | 16.04 | $15.80 | 400 |
| 2021-10-27 | 16.05 | $15.80 | 300 |
| 2021-10-26 | 16.10 | $15.80 | 1843 |
| 2021-10-25 | 16.16 | $16.22 | 905 |
| 2021-10-22 | 16.21 | $15.83 | 931 |
| 2021-10-21 | 16.28 | $15.80 | 4928 |
| 2021-10-20 | 16.34 | $16.11 | 700 |
| 2021-10-19 | 16.39 | $16.40 | 300 |
| 2021-10-18 | 16.42 | $16.39 | 603 |
| 2021-10-15 | 16.45 | $15.99 | 250 |
| 2021-10-14 | 16.50 | $15.99 | 1000 |
| 2021-10-13 | 16.57 | $16.05 | 200 |
| 2021-10-12 | 16.62 | $16.05 | 2821 |
| 2021-10-11 | 16.65 | $16.12 | — |
| 2021-10-08 | 16.68 | $16.12 | 200 |
| 2021-10-07 | 16.70 | $16.40 | 400 |
| 2021-10-06 | 16.68 | $15.98 | 400 |
| 2021-10-05 | 16.67 | $15.95 | — |
| 2021-10-04 | 16.69 | $15.95 | 3700 |
| 2021-10-01 | 16.70 | $16.07 | 219 |
| 2021-09-30 | 16.69 | $15.95 | 2100 |
| 2021-09-29 | 16.69 | $16.90 | 1222 |
| 2021-09-28 | 16.64 | $16.93 | 1620 |
| 2021-09-27 | 16.59 | $17.22 | — |
| 2021-09-24 | 16.52 | $17.22 | 400 |
| 2021-09-23 | 16.45 | $17.04 | 350 |
| 2021-09-22 | 16.37 | $17.04 | 425 |
| 2021-09-21 | 16.30 | $17.04 | 1149 |
| 2021-09-20 | 16.22 | $16.98 | 1721 |
| 2021-09-17 | 16.15 | $17.02 | 1633 |
| 2021-09-16 | 16.09 | $17.34 | 630 |
| 2021-09-15 | 16.01 | $17.01 | 6145 |
| 2021-09-14 | 15.94 | $16.80 | 3300 |
| 2021-09-13 | 15.87 | $16.66 | 2320 |
| 2021-09-10 | 15.80 | $16.49 | 3500 |
| 2021-09-09 | 15.77 | $15.95 | 4400 |
| 2021-09-08 | 15.75 | $15.90 | 1100 |
| 2021-09-07 | 15.75 | $16.30 | 400 |
| 2021-09-03 | 15.72 | $16.20 | 231 |
| 2021-09-02 | 15.69 | $15.90 | 1700 |
| 2021-09-01 | 15.67 | $15.90 | 2238 |
| 2021-08-31 | 15.61 | $15.90 | 600 |
| 2021-08-30 | 15.56 | $15.89 | 462 |
| 2021-08-27 | 15.50 | $15.89 | 1145 |
| 2021-08-26 | 15.47 | $15.74 | 500 |
| 2021-08-25 | 15.45 | $15.51 | 900 |
| 2021-08-24 | 15.43 | $15.50 | 900 |
| 2021-08-23 | 15.44 | $15.50 | 1500 |
| 2021-08-20 | 15.42 | $15.50 | 944 |
| 2021-08-19 | 15.40 | $15.95 | 642 |
| 2021-08-18 | 15.36 | $15.67 | 202 |
| 2021-08-17 | 15.33 | $15.55 | 481 |
| 2021-08-16 | 15.31 | $15.55 | 309 |
| 2021-08-13 | 15.29 | $15.30 | 720 |
| 2021-08-12 | 15.29 | $15.71 | 490 |
| 2021-08-11 | 15.28 | $15.71 | 600 |
| 2021-08-10 | 15.28 | $15.92 | 1100 |
| 2021-08-09 | 15.25 | $15.56 | 500 |
| 2021-08-06 | 15.21 | $15.56 | 300 |
| 2021-08-05 | 15.16 | $15.56 | 246 |
| 2021-08-04 | 15.09 | $14.80 | 326 |
| 2021-08-03 | 15.14 | $14.80 | 300 |
| 2021-08-02 | 15.19 | $14.81 | 434 |
| 2021-07-30 | 15.18 | $15.20 | 500 |
| 2021-07-29 | 15.15 | $15.30 | 932 |
| 2021-07-28 | 15.12 | $15.18 | 200 |
| 2021-07-27 | 15.09 | $15.69 | 1600 |
| 2021-07-26 | 15.04 | $15.10 | 200 |
| 2021-07-23 | 15.14 | $15.08 | 100 |
| 2021-07-22 | 15.13 | $15.08 | 218 |
| 2021-07-21 | 15.13 | $15.05 | 700 |
| 2021-07-20 | 15.15 | $15.17 | 2306 |
| 2021-07-19 | 15.20 | $15.30 | 1000 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
15.91
2026-07-16
Close Price
$15.80
Vol: 1622
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.08
Average
20.15
Maximum
28.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.91 | $15.80 | 1622 |
| 2026-07-15 | 15.92 | $16.00 | 3600 |
| 2026-07-14 | 15.91 | $15.82 | 1112 |
| 2026-07-13 | 15.92 | $15.80 | 5405 |
| 2026-07-10 | 15.93 | $16.03 | 448 |
| 2026-07-09 | 15.92 | $15.79 | 601 |
| 2026-07-08 | 15.94 | $15.90 | 652 |
| 2026-07-07 | 15.94 | $16.00 | 1600 |
| 2026-07-06 | 15.94 | $15.96 | 4300 |
| 2026-07-02 | 15.93 | $15.99 | 1929 |
| 2026-07-01 | 15.93 | $16.00 | 900 |
| 2026-06-30 | 15.92 | $15.76 | 2207 |
| 2026-06-29 | 15.94 | $16.27 | 2400 |
| 2026-06-26 | 15.90 | $16.84 | 13311 |
| 2026-06-25 | 15.80 | $15.69 | 803 |
| 2026-06-24 | 15.81 | $15.73 | 3338 |
| 2026-06-23 | 15.82 | $16.06 | 1100 |
| 2026-06-22 | 15.80 | $15.93 | 6848 |
| 2026-06-18 | 15.78 | $15.65 | 2700 |
| 2026-06-17 | 15.80 | $15.87 | 537 |
| 2026-06-16 | 15.79 | $15.78 | 1517 |
| 2026-06-15 | 15.79 | $15.81 | 1233 |
| 2026-06-12 | 15.79 | $15.89 | 3037 |
| 2026-06-11 | 15.78 | $15.78 | 600 |
| 2026-06-10 | 15.78 | $15.78 | 1842 |
| 2026-06-09 | 15.78 | $15.85 | 600 |
| 2026-06-08 | 15.77 | $15.70 | 381 |
| 2026-06-05 | 15.78 | $15.70 | 111 |
| 2026-06-04 | 15.79 | $15.70 | 541 |
| 2026-06-03 | 15.79 | $15.60 | 1000 |
| 2026-06-02 | 15.81 | $15.75 | 2000 |
| 2026-06-01 | 15.82 | $15.83 | 441 |
| 2026-05-29 | 15.82 | $15.84 | 4400 |
| 2026-05-28 | 15.82 | $15.68 | 8000 |
| 2026-05-27 | 15.83 | $15.84 | 2500 |
| 2026-05-26 | 15.83 | $15.75 | 1323 |
| 2026-05-22 | 15.84 | $15.75 | 1206 |
| 2026-05-21 | 15.85 | $15.95 | 742 |
| 2026-05-20 | 15.84 | $16.02 | 1923 |
| 2026-05-19 | 15.82 | $16.12 | 411 |
| 2026-05-18 | 15.79 | $15.73 | 1326 |
| 2026-05-15 | 15.80 | $15.90 | 1200 |
| 2026-05-14 | 15.78 | $16.09 | 1525 |
| 2026-05-13 | 15.75 | $15.93 | 1000 |
| 2026-05-12 | 15.73 | $15.96 | 4200 |
| 2026-05-11 | 15.71 | $15.79 | 600 |
| 2026-05-08 | 15.70 | $15.82 | 1131 |
| 2026-05-07 | 15.69 | $15.76 | 305 |
| 2026-05-06 | 15.68 | $15.60 | 741 |
| 2026-05-05 | 15.69 | $15.60 | 1805 |
| 2026-05-04 | 15.70 | $15.84 | 54 |
| 2026-05-01 | 15.68 | $15.84 | — |
| 2026-04-30 | 15.67 | $15.84 | 1500 |
| 2026-04-29 | 15.65 | $15.81 | 539 |
| 2026-04-28 | 15.63 | $15.68 | 400 |
| 2026-04-27 | 15.63 | $15.58 | 8300 |
| 2026-04-24 | 15.63 | $15.66 | 1900 |
| 2026-04-23 | 15.63 | $15.85 | 1221 |
| 2026-04-22 | 15.61 | $15.83 | 600 |
| 2026-04-21 | 15.58 | $15.75 | 1200 |
| 2026-04-20 | 15.57 | $15.63 | 1000 |
| 2026-04-17 | 15.56 | $15.70 | 3425 |
| 2026-04-16 | 15.55 | $15.69 | 800 |
| 2026-04-15 | 15.53 | $15.60 | 1300 |
| 2026-04-14 | 15.52 | $15.60 | 1100 |
| 2026-04-13 | 15.52 | $15.60 | 600 |
| 2026-04-10 | 15.51 | $15.69 | 1607 |
| 2026-04-09 | 15.49 | $15.61 | 23 |
| 2026-04-08 | 15.48 | $15.61 | 3244 |
| 2026-04-07 | 15.46 | $15.40 | 577 |
| 2026-04-06 | 15.47 | $15.40 | 600 |
| 2026-04-02 | 15.47 | $15.30 | 700 |
| 2026-04-01 | 15.49 | $15.46 | 448 |
| 2026-03-31 | 15.50 | $15.59 | 638 |
| 2026-03-30 | 15.49 | $15.32 | 617 |
| 2026-03-27 | 15.50 | $15.39 | 336 |
| 2026-03-26 | 15.52 | $15.25 | 1200 |
| 2026-03-25 | 15.54 | $15.40 | 1015 |
| 2026-03-24 | 15.56 | $15.40 | 1040 |
| 2026-03-23 | 15.58 | $15.50 | 1500 |
| 2026-03-20 | 15.58 | $15.54 | 815 |
| 2026-03-19 | 15.59 | $15.36 | 1600 |
| 2026-03-18 | 15.61 | $15.65 | 3049 |
| 2026-03-17 | 15.61 | $15.71 | 3312 |
| 2026-03-16 | 15.60 | $15.71 | 907 |
| 2026-03-13 | 15.59 | $15.72 | 727 |
| 2026-03-12 | 15.57 | $15.50 | 2100 |
| 2026-03-11 | 15.58 | $15.66 | 1738 |
| 2026-03-10 | 15.57 | $15.73 | 2018 |
| 2026-03-09 | 15.55 | $15.66 | 1400 |
| 2026-03-06 | 15.54 | $15.35 | 2100 |
| 2026-03-05 | 15.56 | $15.38 | 1843 |
| 2026-03-04 | 15.58 | $15.62 | 1402 |
| 2026-03-03 | 15.58 | $15.50 | 500 |
| 2026-03-02 | 15.59 | $15.51 | 1118 |
| 2026-02-27 | 15.59 | $15.65 | 1300 |
| 2026-02-26 | 15.59 | $15.51 | 2238 |
| 2026-02-25 | 15.60 | $15.65 | 602 |
| 2026-02-24 | 15.59 | $15.55 | 652 |
| 2026-02-23 | 15.59 | $16.00 | 300 |
| 2026-02-20 | 15.55 | $15.61 | 6 |
| 2026-02-19 | 15.55 | $15.61 | 2 |
| 2026-02-18 | 15.54 | $15.61 | 99 |
| 2026-02-17 | 15.53 | $15.61 | 4722 |
| 2026-02-13 | 15.52 | $15.61 | 57 |
| 2026-02-12 | 15.51 | $15.61 | 1200 |
| 2026-02-11 | 15.50 | $15.68 | 900 |
| 2026-02-10 | 15.48 | $15.28 | 3200 |
| 2026-02-09 | 15.51 | $15.50 | 3300 |
| 2026-02-06 | 15.51 | $15.01 | 6604 |
| 2026-02-05 | 15.56 | $15.80 | 1414 |
| 2026-02-04 | 15.53 | $15.70 | 700 |
| 2026-02-03 | 15.52 | $15.78 | 1713 |
| 2026-02-02 | 15.49 | $15.60 | 747 |
| 2026-01-30 | 15.48 | $15.50 | 700 |
| 2026-01-29 | 15.47 | $15.79 | 511 |
| 2026-01-28 | 15.44 | $15.63 | 1641 |
| 2026-01-27 | 15.42 | $15.33 | 3500 |
| 2026-01-26 | 15.43 | $15.67 | 2822 |
| 2026-01-23 | 15.41 | $15.91 | 300 |
| 2026-01-22 | 15.35 | $15.74 | 1138 |
| 2026-01-21 | 15.31 | $16.01 | 4645 |
| 2026-01-20 | 15.24 | $15.50 | 4727 |
| 2026-01-16 | 15.21 | $15.25 | 246 |
| 2026-01-15 | 15.21 | $15.21 | 1700 |
| 2026-01-14 | 15.21 | $15.29 | 739 |
| 2026-01-13 | 15.20 | $15.08 | 1905 |
| 2026-01-12 | 15.21 | $15.14 | 1100 |
| 2026-01-09 | 15.22 | $15.15 | 1610 |
| 2026-01-08 | 15.23 | $15.07 | 801 |
| 2026-01-07 | 15.24 | $15.32 | 1500 |
| 2026-01-06 | 15.23 | $15.41 | 1600 |
| 2026-01-05 | 15.22 | $15.30 | 16 |
| 2026-01-02 | 15.21 | $15.30 | 2500 |
| 2025-12-31 | 15.20 | $15.40 | 2000 |
| 2025-12-30 | 15.18 | $15.12 | 4521 |
| 2025-12-29 | 15.18 | $15.20 | 800 |
| 2025-12-26 | 15.18 | $15.31 | 500 |
| 2025-12-24 | 15.17 | $15.08 | 15 |
| 2025-12-23 | 15.18 | $15.08 | 643 |
| 2025-12-22 | 15.19 | $15.16 | 4003 |
| 2025-12-19 | 15.19 | $14.50 | 4412 |
| 2025-12-18 | 15.26 | $15.10 | 340 |
| 2025-12-17 | 15.28 | $15.20 | 1900 |
| 2025-12-16 | 15.29 | $15.10 | 1530 |
| 2025-12-15 | 15.31 | $15.29 | 1307 |
| 2025-12-12 | 15.31 | $15.24 | 413 |
| 2025-12-11 | 15.32 | $15.17 | 800 |
| 2025-12-10 | 15.33 | $15.10 | 2000 |
| 2025-12-09 | 15.35 | $15.11 | 1100 |
| 2025-12-08 | 15.38 | $15.10 | 734 |
| 2025-12-05 | 15.41 | $15.50 | 1000 |
| 2025-12-04 | 15.40 | $15.07 | 438 |
| 2025-12-03 | 15.44 | $15.27 | 1000 |
| 2025-12-02 | 15.45 | $15.20 | 55 |
| 2025-12-01 | 15.48 | $15.20 | 1700 |
| 2025-11-28 | 15.51 | $15.09 | 300 |
| 2025-11-26 | 15.55 | $15.25 | 9530 |
| 2025-11-25 | 15.58 | $15.25 | 1000 |
| 2025-11-24 | 15.62 | $15.14 | 1800 |
| 2025-11-21 | 15.67 | $15.30 | 1000 |
| 2025-11-20 | 15.71 | $15.36 | 1500 |
| 2025-11-19 | 15.75 | $15.38 | 2000 |
| 2025-11-18 | 15.78 | $15.27 | 1200 |
| 2025-11-17 | 15.84 | $15.29 | 2100 |
| 2025-11-14 | 15.90 | $15.38 | 3523 |
| 2025-11-13 | 15.95 | $15.82 | 906 |
| 2025-11-12 | 15.96 | $15.99 | 600 |
| 2025-11-11 | 15.96 | $15.79 | 1344 |
| 2025-11-10 | 15.98 | $15.75 | 300 |
| 2025-11-07 | 16.00 | $15.68 | 3629 |
| 2025-11-06 | 16.04 | $15.88 | 600 |
| 2025-11-05 | 16.05 | $15.50 | 264 |
| 2025-11-04 | 16.11 | $15.50 | 700 |
| 2025-11-03 | 16.18 | $15.88 | 514 |
| 2025-10-31 | 16.21 | $15.56 | 600 |
| 2025-10-30 | 16.28 | $15.86 | 2736 |
| 2025-10-29 | 16.32 | $15.86 | 1809 |
| 2025-10-28 | 16.37 | $15.75 | 8730 |
| 2025-10-27 | 16.43 | $16.15 | 1308 |
| 2025-10-24 | 16.46 | $16.38 | 2198 |
| 2025-10-23 | 16.47 | $16.38 | 2198 |
| 2025-10-22 | 16.48 | $16.38 | 2214 |
| 2025-10-21 | 16.49 | $15.55 | 3900 |
| 2025-10-20 | 16.59 | $16.97 | 500 |
| 2025-10-17 | 16.55 | $16.47 | 900 |
| 2025-10-16 | 16.56 | $16.60 | 514 |
| 2025-10-15 | 16.56 | $16.60 | 514 |
| 2025-10-14 | 16.55 | $16.45 | 700 |
| 2025-10-13 | 16.56 | $16.45 | 1200 |
| 2025-10-10 | 16.58 | $16.45 | 613 |
| 2025-10-09 | 16.59 | $16.90 | 1487 |
| 2025-10-08 | 16.56 | $16.90 | 1545 |
| 2025-10-07 | 16.52 | $16.61 | 1430 |
| 2025-10-06 | 16.51 | $16.63 | 325 |
| 2025-10-03 | 16.50 | $16.27 | 3322 |
| 2025-10-02 | 16.52 | $16.33 | 2800 |
| 2025-10-01 | 16.54 | $16.17 | 6000 |
| 2025-09-30 | 16.58 | $16.39 | 2140 |
| 2025-09-29 | 16.60 | $16.47 | 1822 |
| 2025-09-26 | 16.61 | $16.27 | 3000 |
| 2025-09-25 | 16.65 | $16.50 | 1414 |
| 2025-09-24 | 16.67 | $16.52 | 1700 |
| 2025-09-23 | 16.68 | $16.49 | 903 |
| 2025-09-22 | 16.70 | $16.64 | 4600 |
| 2025-09-19 | 16.71 | $16.31 | 3100 |
| 2025-09-18 | 16.75 | $16.66 | 3100 |
| 2025-09-17 | 16.76 | $16.51 | 620 |
| 2025-09-16 | 16.79 | $16.79 | 1200 |
| 2025-09-15 | 16.79 | $16.62 | 2639 |
| 2025-09-12 | 16.80 | $16.43 | 3330 |
| 2025-09-11 | 16.84 | $16.68 | 1229 |
| 2025-09-10 | 16.86 | $16.68 | 1 |
| 2025-09-09 | 16.88 | $16.68 | 2100 |
| 2025-09-08 | 16.90 | $16.55 | 3824 |
| 2025-09-05 | 16.94 | $16.54 | 800 |
| 2025-09-04 | 16.98 | $16.90 | 845 |
| 2025-09-03 | 16.99 | $16.55 | 3800 |
| 2025-09-02 | 17.03 | $16.51 | 1200 |
| 2025-08-29 | 17.09 | $16.50 | 6134 |
| 2025-08-28 | 17.15 | $16.53 | 1310 |
| 2025-08-27 | 17.21 | $16.75 | 1900 |
| 2025-08-26 | 17.26 | $16.70 | 1200 |
| 2025-08-25 | 17.32 | $16.73 | 3500 |
| 2025-08-22 | 17.38 | $16.60 | 1200 |
| 2025-08-21 | 17.46 | $16.50 | 3100 |
| 2025-08-20 | 17.57 | $16.97 | 546 |
| 2025-08-19 | 17.63 | $16.55 | 728 |
| 2025-08-18 | 17.74 | $16.51 | 1200 |
| 2025-08-15 | 17.87 | $16.89 | 8114 |
| 2025-08-14 | 17.98 | $16.95 | 4300 |
| 2025-08-13 | 18.08 | $17.95 | 3808 |
| 2025-08-12 | 18.10 | $17.25 | 1500 |
| 2025-08-11 | 18.19 | $17.50 | 2200 |
| 2025-08-08 | 18.26 | $18.00 | 1 |
| 2025-08-07 | 18.29 | $18.00 | 1007 |
| 2025-08-06 | 18.32 | $18.01 | 713 |
| 2025-08-05 | 18.35 | $18.29 | 334 |
| 2025-08-04 | 18.36 | $17.94 | 2026 |
| 2025-08-01 | 18.40 | $18.41 | 1 |
| 2025-07-31 | 18.40 | $18.41 | 1000 |
| 2025-07-30 | 18.40 | $18.33 | 939 |
| 2025-07-29 | 18.40 | $18.52 | 800 |
| 2025-07-28 | 18.39 | $18.18 | 932 |
| 2025-07-25 | 18.41 | $18.04 | 1320 |
| 2025-07-24 | 18.45 | $18.43 | 808 |
| 2025-07-23 | 18.46 | $18.43 | 2331 |
| 2025-07-22 | 18.46 | $18.06 | 2806 |
| 2025-07-21 | 18.50 | $18.48 | 4100 |
| 2025-07-18 | 18.50 | $18.50 | 1203 |
| 2025-07-17 | 18.50 | $18.40 | 3225 |
| 2025-07-16 | 18.51 | $18.27 | 1517 |
| 2025-07-15 | 18.54 | $18.34 | 1207 |
| 2025-07-14 | 18.56 | $18.54 | 808 |
| 2025-07-11 | 18.56 | $18.50 | 1000 |
| 2025-07-10 | 18.57 | $18.65 | 400 |
| 2025-07-09 | 18.56 | $18.71 | 10 |
| 2025-07-08 | 18.54 | $18.71 | 2500 |
| 2025-07-07 | 18.53 | $18.50 | 4500 |
| 2025-07-03 | 18.53 | $18.51 | 4300 |
| 2025-07-02 | 18.53 | $19.50 | 38100 |
| 2025-07-01 | 18.43 | $19.04 | 37600 |
| 2025-06-30 | 18.37 | $18.85 | 16500 |
| 2025-06-27 | 18.31 | $18.82 | 1821 |
| 2025-06-26 | 18.26 | $19.24 | 515 |
| 2025-06-25 | 18.16 | $19.62 | 7839 |
| 2025-06-24 | 18.00 | $19.63 | 7800 |
| 2025-06-23 | 17.83 | $19.31 | 4600 |
| 2025-06-20 | 17.68 | $18.90 | 7700 |
| 2025-06-18 | 17.55 | $18.97 | 6003 |
| 2025-06-17 | 17.40 | $17.61 | 84914 |
| 2025-06-16 | 17.38 | $17.04 | 1634 |
| 2025-06-13 | 17.41 | $17.05 | 832 |
| 2025-06-12 | 17.45 | $17.20 | 2300 |
| 2025-06-11 | 17.48 | $17.00 | 4200 |
| 2025-06-10 | 17.53 | $17.02 | 4149 |
| 2025-06-09 | 17.58 | $17.40 | 2636 |
| 2025-06-06 | 17.60 | $17.43 | 900 |
| 2025-06-05 | 17.62 | $17.61 | — |
| 2025-06-04 | 17.62 | $17.61 | 900 |
| 2025-06-03 | 17.62 | $17.40 | 911 |
| 2025-06-02 | 17.65 | $17.97 | — |
| 2025-05-30 | 17.61 | $17.97 | — |
| 2025-05-29 | 17.57 | $17.97 | 2300 |
| 2025-05-28 | 17.53 | $17.82 | 900 |
| 2025-05-27 | 17.50 | $17.75 | 1516 |
| 2025-05-23 | 17.47 | $17.80 | 633 |
| 2025-05-22 | 17.44 | $17.40 | 900 |
| 2025-05-21 | 17.44 | $17.50 | 514 |
| 2025-05-20 | 17.44 | $17.40 | — |
| 2025-05-19 | 17.44 | $17.40 | 1814 |
| 2025-05-16 | 17.45 | $17.51 | 2012 |
| 2025-05-15 | 17.44 | $17.68 | 700 |
| 2025-05-14 | 17.42 | $17.41 | 800 |
| 2025-05-13 | 17.42 | $17.50 | 700 |
| 2025-05-12 | 17.41 | $17.38 | — |
| 2025-05-09 | 17.41 | $17.38 | 700 |
| 2025-05-08 | 17.41 | $17.20 | 640 |
| 2025-05-07 | 17.44 | $17.01 | — |
| 2025-05-06 | 17.48 | $17.01 | 900 |
| 2025-05-05 | 17.53 | $17.40 | — |
| 2025-05-02 | 17.54 | $17.40 | 1326 |
| 2025-05-01 | 17.56 | $17.06 | 1049 |
| 2025-04-30 | 17.61 | $17.25 | 541 |
| 2025-04-29 | 17.65 | $17.25 | 1100 |
| 2025-04-28 | 17.69 | $17.43 | 631 |
| 2025-04-25 | 17.72 | $17.69 | 900 |
| 2025-04-24 | 17.72 | $17.51 | 3006 |
| 2025-04-23 | 17.74 | $17.25 | 10907 |
| 2025-04-22 | 17.80 | $17.00 | 2428 |
| 2025-04-21 | 17.88 | $17.00 | 921 |
| 2025-04-17 | 17.97 | $17.20 | 735 |
| 2025-04-16 | 18.05 | $17.20 | 1110 |
| 2025-04-15 | 18.14 | $17.26 | 500 |
| 2025-04-14 | 18.24 | $17.45 | 1300 |
| 2025-04-11 | 18.32 | $17.00 | 1200 |
| 2025-04-10 | 18.46 | $17.18 | 500 |
| 2025-04-09 | 18.59 | $17.83 | — |
| 2025-04-08 | 18.67 | $17.83 | — |
| 2025-04-07 | 18.76 | $17.83 | 700 |
| 2025-04-04 | 18.86 | $18.25 | — |
| 2025-04-03 | 18.92 | $18.25 | — |
| 2025-04-02 | 18.99 | $18.25 | 500 |
| 2025-04-01 | 19.07 | $18.50 | 900 |
| 2025-03-31 | 19.13 | $18.25 | 1000 |
| 2025-03-28 | 19.23 | $18.27 | 1200 |
| 2025-03-27 | 19.33 | $18.36 | 2800 |
| 2025-03-26 | 19.43 | $18.25 | 3500 |
| 2025-03-25 | 19.55 | $18.51 | 1400 |
| 2025-03-24 | 19.66 | $19.01 | 910 |
| 2025-03-21 | 19.73 | $18.93 | 1900 |
| 2025-03-20 | 19.81 | $19.00 | 2308 |
| 2025-03-19 | 19.90 | $19.01 | 1800 |
| 2025-03-18 | 19.99 | $18.97 | 1100 |
| 2025-03-17 | 20.10 | $18.68 | 2315 |
| 2025-03-14 | 20.25 | $19.05 | 919 |
| 2025-03-13 | 20.38 | $19.50 | 811 |
| 2025-03-12 | 20.47 | $19.58 | 2700 |
| 2025-03-11 | 20.56 | $20.10 | 1609 |
| 2025-03-10 | 20.61 | $20.05 | 3600 |
| 2025-03-07 | 20.67 | $20.07 | 500 |
| 2025-03-06 | 20.73 | $20.65 | — |
| 2025-03-05 | 20.74 | $20.65 | 3300 |
| 2025-03-04 | 20.75 | $20.65 | 836 |
| 2025-03-03 | 20.76 | $20.83 | 8300 |
| 2025-02-28 | 20.76 | $21.22 | 3420 |
| 2025-02-27 | 20.71 | $20.66 | 904 |
| 2025-02-26 | 20.71 | $21.59 | 1700 |
| 2025-02-25 | 20.62 | $21.00 | 700 |
| 2025-02-24 | 20.58 | $20.50 | 1809 |
| 2025-02-21 | 20.59 | $20.50 | 400 |
| 2025-02-20 | 20.60 | $20.49 | 1300 |
| 2025-02-19 | 20.61 | $20.40 | 2114 |
| 2025-02-18 | 20.63 | $20.50 | 5817 |
| 2025-02-14 | 20.65 | $20.80 | 1014 |
| 2025-02-13 | 20.63 | $20.50 | 716 |
| 2025-02-12 | 20.64 | $20.23 | 1933 |
| 2025-02-11 | 20.69 | $20.48 | 1202 |
| 2025-02-10 | 20.71 | $20.85 | 3000 |
| 2025-02-07 | 20.69 | $20.80 | 2400 |
| 2025-02-06 | 20.68 | $20.50 | 11900 |
| 2025-02-05 | 20.70 | $20.39 | 2636 |
| 2025-02-04 | 20.74 | $20.75 | — |
| 2025-02-03 | 20.73 | $20.75 | 1424 |
| 2025-01-31 | 20.73 | $21.50 | 900 |
| 2025-01-30 | 20.65 | $20.50 | 2011 |
| 2025-01-29 | 20.67 | $20.00 | 1117 |
| 2025-01-28 | 20.74 | $20.50 | 1841 |
| 2025-01-27 | 20.76 | $20.50 | 1942 |
| 2025-01-24 | 20.79 | $20.50 | 3500 |
| 2025-01-23 | 20.82 | $20.93 | 2800 |
| 2025-01-22 | 20.81 | $20.51 | 845 |
| 2025-01-21 | 20.84 | $20.87 | 4639 |
| 2025-01-17 | 20.84 | $20.42 | 1700 |
| 2025-01-16 | 20.88 | $21.10 | 935 |
| 2025-01-15 | 20.86 | $20.50 | 3300 |
| 2025-01-14 | 20.90 | $20.50 | 3103 |
| 2025-01-13 | 20.94 | $21.10 | 1200 |
| 2025-01-10 | 20.92 | $20.75 | 1400 |
| 2025-01-08 | 20.94 | $20.84 | 1700 |
| 2025-01-07 | 20.95 | $21.10 | 1900 |
| 2025-01-06 | 20.94 | $21.00 | 2745 |
| 2025-01-03 | 20.93 | $21.00 | 1400 |
| 2025-01-02 | 20.92 | $20.50 | — |
| 2024-12-31 | 20.97 | $20.50 | 3701 |
| 2024-12-30 | 21.02 | $21.04 | 3100 |
| 2024-12-27 | 21.02 | $21.90 | 843 |
| 2024-12-26 | 20.92 | $21.69 | 5300 |
| 2024-12-24 | 20.84 | $22.40 | 10000 |
| 2024-12-23 | 20.68 | $20.50 | 2200 |
| 2024-12-20 | 20.70 | $20.89 | 3418 |
| 2024-12-19 | 20.68 | $20.95 | 3100 |
| 2024-12-18 | 20.65 | $20.00 | 2201 |
| 2024-12-17 | 20.72 | $20.93 | 1800 |
| 2024-12-16 | 20.69 | $21.05 | 2110 |
| 2024-12-13 | 20.65 | $21.48 | 3100 |
| 2024-12-12 | 20.57 | $21.40 | 1200 |
| 2024-12-11 | 20.48 | $20.69 | 1800 |
| 2024-12-10 | 20.46 | $20.51 | 1700 |
| 2024-12-09 | 20.45 | $21.78 | 1900 |
| 2024-12-06 | 20.31 | $20.98 | 1009 |
| 2024-12-05 | 20.24 | $20.50 | 12638 |
| 2024-12-04 | 20.22 | $21.74 | 1112 |
| 2024-12-03 | 20.06 | $21.11 | 5200 |
| 2024-12-02 | 19.94 | $20.55 | 2740 |
| 2024-11-29 | 19.88 | $20.95 | 1531 |
| 2024-11-27 | 19.77 | $19.62 | 700 |
| 2024-11-26 | 19.78 | $20.75 | 500 |
| 2024-11-25 | 19.68 | $20.30 | 1008 |
| 2024-11-22 | 19.62 | $19.95 | 1300 |
| 2024-11-21 | 19.58 | $19.80 | 808 |
| 2024-11-20 | 19.56 | $20.38 | 737 |
| 2024-11-19 | 19.47 | $19.50 | — |
| 2024-11-18 | 19.47 | $19.50 | — |
| 2024-11-15 | 19.47 | $19.50 | 3900 |
| 2024-11-14 | 19.46 | $20.44 | 2300 |
| 2024-11-13 | 19.36 | $19.88 | 32700 |
| 2024-11-12 | 19.31 | $20.18 | 3908 |
| 2024-11-11 | 19.21 | $19.50 | 2529 |
| 2024-11-08 | 19.18 | $19.85 | 1000 |
| 2024-11-07 | 19.11 | $19.50 | 2710 |
| 2024-11-06 | 19.07 | $20.00 | 2007 |
| 2024-11-05 | 18.98 | $19.30 | 10049 |
| 2024-11-04 | 18.94 | $18.90 | 8940 |
| 2024-11-01 | 18.95 | $18.69 | 400 |
| 2024-10-31 | 18.97 | $19.20 | 840 |
| 2024-10-30 | 18.95 | $18.47 | 400 |
| 2024-10-29 | 19.00 | $18.88 | — |
| 2024-10-28 | 19.01 | $18.88 | — |
| 2024-10-25 | 19.02 | $18.88 | 800 |
| 2024-10-24 | 19.04 | $19.00 | 3237 |
| 2024-10-23 | 19.04 | $18.82 | — |
| 2024-10-22 | 19.07 | $18.82 | 304 |
| 2024-10-21 | 19.09 | $19.47 | — |
| 2024-10-18 | 19.05 | $19.47 | — |
| 2024-10-17 | 19.01 | $19.47 | 4700 |
| 2024-10-16 | 18.96 | $19.10 | 1345 |
| 2024-10-15 | 18.95 | $18.90 | 906 |
| 2024-10-14 | 18.95 | $18.91 | 4510 |
| 2024-10-11 | 18.96 | $18.90 | 600 |
| 2024-10-10 | 18.96 | $18.90 | 450 |
| 2024-10-09 | 18.97 | $18.90 | 300 |
| 2024-10-08 | 18.98 | $18.90 | 600 |
| 2024-10-07 | 18.98 | $18.98 | 3932 |
| 2024-10-04 | 18.98 | $18.90 | 700 |
| 2024-10-03 | 18.99 | $18.90 | 500 |
| 2024-10-02 | 19.00 | $18.97 | 250 |
| 2024-10-01 | 19.01 | $18.97 | 400 |
| 2024-09-30 | 19.01 | $19.30 | 1435 |
| 2024-09-27 | 18.98 | $18.90 | 3536 |
| 2024-09-26 | 18.99 | $18.98 | 4000 |
| 2024-09-25 | 18.99 | $18.50 | 1222 |
| 2024-09-24 | 19.04 | $18.35 | 2019 |
| 2024-09-23 | 19.11 | $18.30 | 1000 |
| 2024-09-20 | 19.20 | $18.75 | 2114 |
| 2024-09-19 | 19.25 | $18.30 | 2700 |
| 2024-09-18 | 19.35 | $18.07 | 4900 |
| 2024-09-17 | 19.48 | $18.05 | 800 |
| 2024-09-16 | 19.63 | $18.41 | 4109 |
| 2024-09-13 | 19.76 | $18.85 | 1820 |
| 2024-09-12 | 19.85 | $18.83 | 1825 |
| 2024-09-11 | 19.96 | $18.90 | 5800 |
| 2024-09-10 | 20.07 | $19.60 | 300 |
| 2024-09-09 | 20.12 | $19.20 | 200 |
| 2024-09-06 | 20.22 | $19.20 | 2943 |
| 2024-09-05 | 20.33 | $20.13 | 200 |
| 2024-09-04 | 20.35 | $20.13 | 130 |
| 2024-09-03 | 20.37 | $20.00 | 731 |
| 2024-08-30 | 20.41 | $20.00 | 500 |
| 2024-08-29 | 20.45 | $20.13 | 200 |
| 2024-08-28 | 20.49 | $20.13 | 200 |
| 2024-08-27 | 20.53 | $20.13 | 1207 |
| 2024-08-26 | 20.57 | $19.50 | 4232 |
| 2024-08-23 | 20.68 | $19.81 | 17900 |
| 2024-08-22 | 20.77 | $18.85 | 4028 |
| 2024-08-21 | 20.97 | $20.18 | 1110 |
| 2024-08-20 | 21.06 | $20.48 | 1014 |
| 2024-08-19 | 21.12 | $20.48 | 627 |
| 2024-08-16 | 21.19 | $20.71 | 200 |
| 2024-08-15 | 21.24 | $20.71 | 1400 |
| 2024-08-14 | 21.29 | $21.00 | 800 |
| 2024-08-13 | 21.32 | $21.20 | 932 |
| 2024-08-12 | 21.34 | $20.85 | 422 |
| 2024-08-09 | 21.39 | $21.10 | 516 |
| 2024-08-08 | 21.42 | $20.97 | 1112 |
| 2024-08-07 | 21.46 | $21.50 | 400 |
| 2024-08-06 | 21.46 | $21.40 | 1300 |
| 2024-08-05 | 21.47 | $20.70 | 2700 |
| 2024-08-02 | 21.55 | $21.00 | 1439 |
| 2024-08-01 | 21.60 | $21.41 | 600 |
| 2024-07-31 | 21.63 | $21.73 | 800 |
| 2024-07-30 | 21.61 | $21.73 | 600 |
| 2024-07-29 | 21.60 | $21.73 | 7400 |
| 2024-07-26 | 21.59 | $21.51 | 1533 |
| 2024-07-25 | 21.60 | $21.50 | 4021 |
| 2024-07-24 | 21.61 | $21.31 | 2600 |
| 2024-07-23 | 21.64 | $21.95 | 2300 |
| 2024-07-22 | 21.61 | $21.96 | 1838 |
| 2024-07-19 | 21.57 | $21.72 | 1002 |
| 2024-07-18 | 21.55 | $21.02 | 3511 |
| 2024-07-17 | 21.61 | $21.45 | 1203 |
| 2024-07-16 | 21.63 | $21.57 | 3200 |
| 2024-07-15 | 21.63 | $21.27 | 831 |
| 2024-07-12 | 21.67 | $21.20 | 19500 |
| 2024-07-11 | 21.72 | $21.00 | 1200 |
| 2024-07-10 | 21.79 | $21.17 | 400 |
| 2024-07-09 | 21.86 | $21.10 | 9100 |
| 2024-07-08 | 21.94 | $21.25 | 14632 |
| 2024-07-05 | 22.01 | $21.45 | 11200 |
| 2024-07-03 | 22.07 | $21.50 | 1050 |
| 2024-07-02 | 22.13 | $21.50 | 1000 |
| 2024-07-01 | 22.20 | $21.50 | 2905 |
| 2024-06-28 | 22.27 | $21.84 | 12548 |
| 2024-06-27 | 22.32 | $22.08 | 2817 |
| 2024-06-26 | 22.34 | $21.38 | 4934 |
| 2024-06-25 | 22.44 | $21.00 | 5800 |
| 2024-06-24 | 22.60 | $21.52 | 1400 |
| 2024-06-21 | 22.71 | $21.90 | 4935 |
| 2024-06-20 | 22.79 | $21.85 | 8200 |
| 2024-06-18 | 22.89 | $22.60 | 5619 |
| 2024-06-17 | 22.92 | $23.67 | 8000 |
| 2024-06-14 | 22.85 | $23.49 | 8317 |
| 2024-06-13 | 22.78 | $22.88 | 500 |
| 2024-06-12 | 22.77 | $22.91 | 2526 |
| 2024-06-11 | 22.75 | $22.90 | 1200 |
| 2024-06-10 | 22.74 | $22.43 | 10400 |
| 2024-06-07 | 22.77 | $22.35 | 1500 |
| 2024-06-06 | 22.81 | $22.35 | 1800 |
| 2024-06-05 | 22.86 | $22.35 | 1348 |
| 2024-06-04 | 22.92 | $22.70 | 2300 |
| 2024-06-03 | 22.94 | $22.36 | 400 |
| 2024-05-31 | 23.00 | $22.36 | 540 |
| 2024-05-30 | 23.07 | $22.94 | 400 |
| 2024-05-29 | 23.08 | $22.94 | 200 |
| 2024-05-28 | 23.10 | $22.94 | 400 |
| 2024-05-24 | 23.11 | $22.94 | 515 |
| 2024-05-23 | 23.13 | $22.34 | 2585 |
| 2024-05-22 | 23.21 | $22.86 | 2203 |
| 2024-05-21 | 23.25 | $22.25 | 900 |
| 2024-05-20 | 23.36 | $23.50 | 300 |
| 2024-05-17 | 23.34 | $23.50 | 1618 |
| 2024-05-16 | 23.32 | $23.48 | 400 |
| 2024-05-15 | 23.31 | $23.00 | 600 |
| 2024-05-14 | 23.34 | $23.00 | 1400 |
| 2024-05-13 | 23.38 | $22.83 | 300 |
| 2024-05-10 | 23.43 | $22.83 | 637 |
| 2024-05-09 | 23.50 | $24.07 | 238 |
| 2024-05-08 | 23.44 | $24.07 | 450 |
| 2024-05-07 | 23.37 | $24.07 | 1100 |
| 2024-05-06 | 23.30 | $23.66 | 1000 |
| 2024-05-03 | 23.26 | $24.43 | 446 |
| 2024-05-02 | 23.13 | $23.00 | 420 |
| 2024-05-01 | 23.15 | $23.00 | 1600 |
| 2024-04-30 | 23.16 | $23.00 | 1300 |
| 2024-04-29 | 23.18 | $23.63 | 500 |
| 2024-04-26 | 23.13 | $23.63 | 525 |
| 2024-04-25 | 23.08 | $23.63 | 2100 |
| 2024-04-24 | 23.02 | $23.35 | 300 |
| 2024-04-23 | 22.99 | $23.04 | 425 |
| 2024-04-22 | 22.98 | $24.78 | 14600 |
| 2024-04-19 | 22.79 | $23.00 | 612 |
| 2024-04-18 | 22.77 | $23.25 | 1700 |
| 2024-04-17 | 22.72 | $23.29 | 4008 |
| 2024-04-16 | 22.66 | $21.71 | 2200 |
| 2024-04-15 | 22.76 | $22.00 | 1000 |
| 2024-04-12 | 22.84 | $22.05 | 2000 |
| 2024-04-11 | 22.92 | $22.43 | 224 |
| 2024-04-10 | 22.98 | $22.24 | 2900 |
| 2024-04-09 | 23.05 | $22.62 | 2232 |
| 2024-04-08 | 23.10 | $22.96 | 2800 |
| 2024-04-05 | 23.11 | $23.69 | 4300 |
| 2024-04-04 | 23.05 | $23.31 | 1441 |
| 2024-04-03 | 23.03 | $22.65 | 6226 |
| 2024-04-02 | 23.07 | $23.00 | 2247 |
| 2024-04-01 | 23.07 | $22.79 | 3100 |
| 2024-03-28 | 23.10 | $23.34 | 1136 |
| 2024-03-27 | 23.08 | $23.14 | 3736 |
| 2024-03-26 | 23.07 | $23.50 | 13100 |
| 2024-03-25 | 23.02 | $22.86 | 4521 |
| 2024-03-22 | 23.04 | $21.85 | 600 |
| 2024-03-21 | 23.17 | $21.85 | 1500 |
| 2024-03-20 | 23.31 | $21.95 | 5743 |
| 2024-03-19 | 23.45 | $22.75 | 3100 |
| 2024-03-18 | 23.52 | $22.05 | 6900 |
| 2024-03-15 | 23.68 | $21.50 | 5200 |
| 2024-03-14 | 23.91 | $21.08 | 1019 |
| 2024-03-13 | 24.20 | $21.20 | 1841 |
| 2024-03-12 | 24.52 | $21.62 | 7305 |
| 2024-03-11 | 24.83 | $23.64 | 1600 |
| 2024-03-08 | 24.95 | $26.00 | 5800 |
| 2024-03-07 | 24.84 | $25.90 | 9000 |
| 2024-03-06 | 24.73 | $27.03 | 15443 |
| 2024-03-05 | 24.49 | $28.81 | 15623 |
| 2024-03-04 | 24.03 | $29.01 | 6100 |
| 2024-03-01 | 23.51 | $26.32 | 5500 |
| 2024-02-29 | 23.21 | $26.86 | 4800 |
| 2024-02-28 | 22.83 | $23.88 | 7500 |
| 2024-02-27 | 22.72 | $24.63 | 7137 |
| 2024-02-26 | 22.52 | $23.00 | 3047 |
| 2024-02-23 | 22.46 | $22.20 | 2314 |
| 2024-02-22 | 22.49 | $22.44 | 1600 |
| 2024-02-21 | 22.50 | $21.21 | 1801 |
| 2024-02-20 | 22.63 | $21.31 | 53100 |
| 2024-02-16 | 22.77 | $21.97 | 1103 |
| 2024-02-15 | 22.86 | $22.03 | 2600 |
| 2024-02-14 | 22.94 | $22.36 | 1930 |
| 2024-02-13 | 23.01 | $22.40 | 800 |
| 2024-02-12 | 23.07 | $22.85 | 1308 |
| 2024-02-09 | 23.09 | $23.10 | 3400 |
| 2024-02-08 | 23.09 | $23.72 | 6100 |
| 2024-02-07 | 23.03 | $23.18 | 7922 |
| 2024-02-06 | 23.01 | $24.70 | 7441 |
| 2024-02-05 | 22.83 | $24.43 | 300 |
| 2024-02-02 | 22.66 | $24.43 | 1100 |
| 2024-02-01 | 22.48 | $24.10 | 5531 |
| 2024-01-31 | 22.31 | $23.63 | 812 |
| 2024-01-30 | 22.17 | $24.05 | 7041 |
| 2024-01-29 | 21.97 | $23.80 | 2600 |
| 2024-01-26 | 21.78 | $23.74 | 5425 |
| 2024-01-25 | 21.57 | $23.98 | 3617 |
| 2024-01-24 | 21.32 | $23.92 | 3042 |
| 2024-01-23 | 21.04 | $23.11 | 10036 |
| 2024-01-22 | 20.83 | $23.21 | 4949 |
| 2024-01-19 | 20.57 | $22.86 | 900 |
| 2024-01-18 | 20.33 | $21.93 | 700 |
| 2024-01-17 | 20.17 | $21.93 | 4600 |
| 2024-01-16 | 19.98 | $21.42 | 4000 |
| 2024-01-12 | 19.83 | $21.07 | 2600 |
| 2024-01-11 | 19.70 | $19.96 | 3514 |
| 2024-01-10 | 19.67 | $19.93 | 44700 |
| 2024-01-09 | 19.64 | $19.38 | 5400 |
| 2024-01-08 | 19.67 | $19.01 | 10919 |
| 2024-01-05 | 19.74 | $19.02 | 2735 |
| 2024-01-04 | 19.82 | $19.63 | 2140 |
| 2024-01-03 | 19.83 | $20.54 | 1300 |
| 2024-01-02 | 19.76 | $20.50 | 1217 |
| 2023-12-29 | 19.68 | $20.43 | 2645 |
| 2023-12-28 | 19.60 | $20.69 | 500 |
| 2023-12-27 | 19.49 | $20.69 | 1603 |
| 2023-12-26 | 19.36 | $20.42 | 2319 |
| 2023-12-22 | 19.25 | $19.48 | 505 |
| 2023-12-21 | 19.23 | $19.54 | 2048 |
| 2023-12-20 | 19.20 | $19.61 | 3335 |
| 2023-12-19 | 19.15 | $19.69 | 8836 |
| 2023-12-18 | 19.10 | $19.14 | 2539 |
| 2023-12-15 | 19.09 | $19.49 | 9900 |
| 2023-12-14 | 19.05 | $19.59 | 33300 |
| 2023-12-13 | 18.99 | $14.27 | 51000 |
| 2023-12-12 | 19.49 | $19.93 | 2500 |
| 2023-12-11 | 19.44 | $20.12 | 1200 |
| 2023-12-08 | 19.37 | $20.93 | 5719 |
| 2023-12-07 | 19.21 | $19.54 | 4800 |
| 2023-12-06 | 19.17 | $19.00 | 2000 |
| 2023-12-05 | 19.19 | $19.11 | 4200 |
| 2023-12-04 | 19.20 | $19.06 | 7731 |
| 2023-12-01 | 19.21 | $19.08 | 712 |
| 2023-11-30 | 19.23 | $19.08 | 2800 |
| 2023-11-29 | 19.24 | $18.77 | 500 |
| 2023-11-28 | 19.29 | $18.75 | 2704 |
| 2023-11-27 | 19.35 | $18.98 | 1543 |
| 2023-11-24 | 19.39 | $18.37 | 600 |
| 2023-11-22 | 19.49 | $19.16 | 2100 |
| 2023-11-21 | 19.53 | $19.00 | 1147 |
| 2023-11-20 | 19.58 | $18.45 | 5700 |
| 2023-11-17 | 19.70 | $19.12 | 600 |
| 2023-11-16 | 19.77 | $19.53 | 407 |
| 2023-11-15 | 19.79 | $19.61 | 1600 |
| 2023-11-14 | 19.81 | $20.00 | 1537 |
| 2023-11-13 | 19.79 | $20.00 | 500 |
| 2023-11-10 | 19.77 | $19.60 | 2707 |
| 2023-11-09 | 19.78 | $19.33 | 6600 |
| 2023-11-08 | 19.83 | $19.00 | 52300 |
| 2023-11-07 | 19.92 | $19.46 | 800 |
| 2023-11-06 | 19.97 | $19.95 | 1220 |
| 2023-11-03 | 19.97 | $19.71 | 4500 |
| 2023-11-02 | 20.00 | $21.05 | 300 |
| 2023-11-01 | 19.89 | $19.86 | 300 |
| 2023-10-31 | 19.89 | $19.86 | 634 |
| 2023-10-30 | 19.89 | $19.85 | 900 |
| 2023-10-27 | 19.90 | $19.85 | 1643 |
| 2023-10-26 | 19.90 | $19.72 | 1700 |
| 2023-10-25 | 19.92 | $19.72 | 1700 |
| 2023-10-24 | 19.94 | $19.77 | 7500 |
| 2023-10-23 | 19.96 | $19.73 | 3944 |
| 2023-10-20 | 19.99 | $19.95 | 500 |
| 2023-10-19 | 19.99 | $19.95 | 600 |
| 2023-10-18 | 19.99 | $19.98 | 600 |
| 2023-10-17 | 20.00 | $19.70 | 2110 |
| 2023-10-16 | 20.03 | $19.71 | 4000 |
| 2023-10-13 | 20.06 | $20.29 | 1218 |
| 2023-10-12 | 20.04 | $20.01 | 700 |
| 2023-10-11 | 20.04 | $20.01 | 1300 |
| 2023-10-10 | 20.04 | $19.73 | 1145 |
| 2023-10-09 | 20.07 | $20.09 | 1030 |
| 2023-10-06 | 20.07 | $19.70 | 4714 |
| 2023-10-05 | 20.11 | $20.02 | 4700 |
| 2023-10-04 | 20.12 | $19.85 | 2342 |
| 2023-10-03 | 20.15 | $19.67 | 900 |
| 2023-10-02 | 20.20 | $19.70 | 2327 |
| 2023-09-29 | 20.25 | $19.85 | 1600 |
| 2023-09-28 | 20.29 | $20.00 | 1441 |
| 2023-09-27 | 20.33 | $20.05 | 1934 |
| 2023-09-26 | 20.35 | $19.86 | 500 |
| 2023-09-25 | 20.41 | $19.86 | 7723 |
| 2023-09-22 | 20.46 | $19.40 | 1949 |
| 2023-09-21 | 20.58 | $19.69 | 8000 |
| 2023-09-20 | 20.67 | $19.70 | 5400 |
| 2023-09-19 | 20.77 | $19.70 | 2923 |
| 2023-09-18 | 20.88 | $19.70 | 4000 |
| 2023-09-15 | 21.01 | $19.94 | 3300 |
| 2023-09-14 | 21.12 | $19.38 | 1600 |
| 2023-09-13 | 21.30 | $19.25 | 5703 |
| 2023-09-12 | 21.52 | $19.26 | 18146 |
| 2023-09-11 | 21.76 | $20.30 | 2748 |
| 2023-09-08 | 21.91 | $21.25 | 6409 |
| 2023-09-07 | 21.98 | $21.10 | 826 |
| 2023-09-06 | 22.08 | $21.74 | 8700 |
| 2023-09-05 | 22.11 | $21.01 | 2300 |
| 2023-09-01 | 22.23 | $21.41 | 1600 |
| 2023-08-31 | 22.31 | $22.40 | 2700 |
| 2023-08-30 | 22.30 | $22.24 | 900 |
| 2023-08-29 | 22.31 | $22.09 | 838 |
| 2023-08-28 | 22.33 | $22.00 | 2700 |
| 2023-08-25 | 22.37 | $22.00 | 300 |
| 2023-08-24 | 22.41 | $22.00 | 702 |
| 2023-08-23 | 22.45 | $22.05 | 600 |
| 2023-08-22 | 22.49 | $22.09 | 605 |
| 2023-08-21 | 22.53 | $22.22 | 900 |
| 2023-08-18 | 22.57 | $22.30 | 616 |
| 2023-08-17 | 22.59 | $22.49 | 300 |
| 2023-08-16 | 22.61 | $22.49 | 2031 |
| 2023-08-15 | 22.62 | $22.24 | 518 |
| 2023-08-14 | 22.66 | $22.32 | 813 |
| 2023-08-11 | 22.69 | $22.13 | 5800 |
| 2023-08-10 | 22.75 | $22.74 | 1100 |
| 2023-08-09 | 22.75 | $22.10 | 8700 |
| 2023-08-08 | 22.82 | $22.50 | 300 |
| 2023-08-07 | 22.86 | $22.50 | 1807 |
| 2023-08-04 | 22.89 | $22.38 | 1000 |
| 2023-08-03 | 22.95 | $22.53 | 5800 |
| 2023-08-02 | 22.99 | $22.57 | 3910 |
| 2023-08-01 | 23.04 | $22.71 | 2324 |
| 2023-07-31 | 23.07 | $22.81 | 1149 |
| 2023-07-28 | 23.10 | $22.70 | 2049 |
| 2023-07-27 | 23.14 | $22.85 | 1000 |
| 2023-07-26 | 23.17 | $22.75 | 3700 |
| 2023-07-25 | 23.21 | $23.10 | 1826 |
| 2023-07-24 | 23.23 | $23.35 | 1235 |
| 2023-07-21 | 23.21 | $23.20 | 2112 |
| 2023-07-20 | 23.21 | $23.39 | 1300 |
| 2023-07-19 | 23.20 | $23.87 | 4700 |
| 2023-07-18 | 23.12 | $23.70 | 6500 |
| 2023-07-17 | 23.06 | $23.43 | 500 |
| 2023-07-14 | 23.03 | $22.84 | 1000 |
| 2023-07-13 | 23.04 | $23.25 | 4827 |
| 2023-07-12 | 23.02 | $22.95 | 2102 |
| 2023-07-11 | 23.03 | $22.80 | 1400 |
| 2023-07-10 | 23.05 | $23.00 | 3300 |
| 2023-07-07 | 23.06 | $22.80 | 800 |
| 2023-07-06 | 23.09 | $22.80 | 4200 |
| 2023-07-05 | 23.12 | $23.08 | 3900 |
| 2023-07-03 | 23.12 | $22.80 | 400 |
| 2023-06-30 | 23.16 | $22.84 | 935 |
| 2023-06-29 | 23.19 | $23.48 | 1600 |
| 2023-06-28 | 23.16 | $22.85 | 1415 |
| 2023-06-27 | 23.19 | $23.38 | 800 |
| 2023-06-26 | 23.17 | $23.38 | 1708 |
| 2023-06-23 | 23.15 | $23.04 | 6100 |
| 2023-06-22 | 23.16 | $22.78 | 2624 |
| 2023-06-21 | 23.20 | $22.90 | 500 |
| 2023-06-20 | 23.23 | $23.33 | 5218 |
| 2023-06-16 | 23.22 | $23.81 | 1016 |
| 2023-06-15 | 23.16 | $23.73 | 225 |
| 2023-06-14 | 23.10 | $23.42 | 2700 |
| 2023-06-13 | 23.07 | $23.70 | 2600 |
| 2023-06-12 | 23.00 | $23.45 | 3800 |
| 2023-06-09 | 22.95 | $23.26 | 1300 |
| 2023-06-08 | 22.92 | $23.13 | 2849 |
| 2023-06-07 | 22.90 | $22.75 | 9705 |
| 2023-06-06 | 22.92 | $22.94 | 1144 |
| 2023-06-05 | 22.91 | $22.95 | 1922 |
| 2023-06-02 | 22.91 | $23.38 | 631 |
| 2023-06-01 | 22.86 | $23.01 | 25300 |
| 2023-05-31 | 22.84 | $22.90 | 5300 |
| 2023-05-30 | 22.84 | $22.70 | 2600 |
| 2023-05-26 | 22.85 | $22.60 | 1600 |
| 2023-05-25 | 22.88 | $22.65 | 1700 |
| 2023-05-24 | 22.90 | $23.10 | 2200 |
| 2023-05-23 | 22.88 | $22.96 | 2131 |
| 2023-05-22 | 22.87 | $22.99 | 1029 |
| 2023-05-19 | 22.86 | $22.65 | 10228 |
| 2023-05-18 | 22.88 | $22.97 | 600 |
| 2023-05-17 | 22.87 | $22.63 | 1600 |
| 2023-05-16 | 22.90 | $22.69 | 211 |
| 2023-05-15 | 22.92 | $22.65 | 17900 |
| 2023-05-12 | 22.95 | $22.65 | 2400 |
| 2023-05-11 | 22.98 | $22.77 | 1500 |
| 2023-05-10 | 23.00 | $22.60 | 2236 |
| 2023-05-09 | 23.05 | $22.50 | 2400 |
| 2023-05-08 | 23.10 | $22.71 | 1947 |
| 2023-05-05 | 23.14 | $22.76 | 3740 |
| 2023-05-04 | 23.18 | $22.66 | 1100 |
| 2023-05-03 | 23.24 | $22.65 | 2036 |
| 2023-05-02 | 23.30 | $23.25 | 19918 |
| 2023-05-01 | 23.31 | $22.50 | 12407 |
| 2023-04-28 | 23.39 | $22.50 | 11300 |
| 2023-04-27 | 23.49 | $22.14 | 2200 |
| 2023-04-26 | 23.63 | $22.01 | 3139 |
| 2023-04-25 | 23.80 | $22.01 | 4800 |
| 2023-04-24 | 23.99 | $22.40 | 2812 |
| 2023-04-21 | 24.15 | $23.16 | 2507 |
| 2023-04-20 | 24.26 | $23.04 | 5114 |
| 2023-04-19 | 24.39 | $22.73 | 1336 |
| 2023-04-18 | 24.56 | $22.96 | 3800 |
| 2023-04-17 | 24.73 | $23.25 | 4800 |
| 2023-04-14 | 24.89 | $23.40 | 1500 |
| 2023-04-13 | 25.04 | $23.73 | 5734 |
| 2023-04-12 | 25.18 | $23.26 | 4100 |
| 2023-04-11 | 25.38 | $23.75 | 21433 |
| 2023-04-10 | 25.55 | $25.40 | 4705 |
| 2023-04-06 | 25.57 | $25.40 | 11600 |
| 2023-04-05 | 25.59 | $25.70 | 6900 |
| 2023-04-04 | 25.58 | $24.71 | 8612 |
| 2023-04-03 | 25.67 | $24.50 | 4900 |
| 2023-03-31 | 25.79 | $24.61 | 3600 |
| 2023-03-30 | 25.92 | $25.40 | 4700 |
| 2023-03-29 | 25.97 | $25.50 | 817 |
| 2023-03-28 | 26.02 | $26.00 | 4913 |
| 2023-03-27 | 26.02 | $25.61 | 1739 |
| 2023-03-24 | 26.07 | $26.50 | 4233 |
| 2023-03-23 | 26.02 | $25.92 | 1721 |
| 2023-03-22 | 26.03 | $26.13 | 3400 |
| 2023-03-21 | 26.02 | $26.80 | 7400 |
| 2023-03-20 | 25.94 | $26.80 | 3127 |
| 2023-03-17 | 25.85 | $26.18 | 11009 |
| 2023-03-16 | 25.81 | $25.50 | 4500 |
| 2023-03-15 | 25.85 | $25.49 | 2800 |
| 2023-03-14 | 25.88 | $25.08 | 3039 |
| 2023-03-13 | 25.97 | $25.27 | 4413 |
| 2023-03-10 | 26.04 | $25.64 | 843 |
| 2023-03-09 | 26.08 | $25.42 | 912 |
| 2023-03-08 | 26.15 | $26.16 | 1600 |
| 2023-03-07 | 26.15 | $25.75 | 3300 |
| 2023-03-06 | 26.19 | $26.92 | 1125 |
| 2023-03-03 | 26.12 | $26.10 | 300 |
| 2023-03-02 | 26.12 | $26.10 | 831 |
| 2023-03-01 | 26.12 | $26.00 | 1600 |
| 2023-02-28 | 26.13 | $26.30 | 1438 |
| 2023-02-27 | 26.12 | $25.99 | 2900 |
| 2023-02-24 | 26.13 | $26.00 | 2201 |
| 2023-02-23 | 26.14 | $26.02 | 4000 |
| 2023-02-22 | 26.16 | $25.50 | 5803 |
| 2023-02-21 | 26.23 | $24.42 | 5200 |
| 2023-02-17 | 26.42 | $25.57 | 3300 |
| 2023-02-16 | 26.51 | $25.70 | 5217 |
| 2023-02-15 | 26.59 | $25.61 | 1716 |
| 2023-02-14 | 26.69 | $26.07 | 4100 |
| 2023-02-13 | 26.76 | $26.12 | 1312 |
| 2023-02-10 | 26.83 | $26.34 | 5127 |
| 2023-02-09 | 26.88 | $25.95 | 4200 |
| 2023-02-08 | 26.97 | $26.39 | 900 |
| 2023-02-07 | 27.04 | $25.94 | 300 |
| 2023-02-06 | 27.15 | $26.40 | 5436 |
| 2023-02-03 | 27.23 | $26.32 | 9711 |
| 2023-02-02 | 27.33 | $26.43 | 5600 |
| 2023-02-01 | 27.42 | $26.12 | 5309 |
| 2023-01-31 | 27.56 | $26.38 | 1000 |
| 2023-01-30 | 27.68 | $26.27 | 3533 |
| 2023-01-27 | 27.83 | $27.24 | 6145 |
| 2023-01-26 | 27.89 | $27.50 | 6224 |
| 2023-01-25 | 27.93 | $28.19 | 11500 |
| 2023-01-24 | 27.91 | $28.08 | 13200 |
| 2023-01-23 | 27.89 | $27.58 | 3400 |
| 2023-01-20 | 27.92 | $28.29 | 10000 |
| 2023-01-19 | 27.88 | $27.30 | 4405 |
| 2023-01-18 | 27.94 | $26.05 | 11800 |
| 2023-01-17 | 28.14 | $25.64 | 15400 |
| 2023-01-13 | 28.41 | $26.00 | 18900 |
| 2023-01-12 | 28.66 | $27.45 | 21049 |
| 2023-01-11 | 28.79 | $28.68 | 8500 |
| 2023-01-10 | 28.80 | $28.66 | 8405 |
| 2023-01-09 | 28.81 | $28.80 | 9700 |
| 2023-01-06 | 28.81 | $28.77 | 2017 |
| 2023-01-05 | 28.82 | $28.61 | 1839 |
| 2023-01-04 | 28.84 | $29.13 | 1535 |
| 2023-01-03 | 28.81 | $29.89 | 3500 |
| 2022-12-30 | 28.70 | $31.26 | 15000 |
| 2022-12-29 | 28.43 | $31.10 | 6600 |
| 2022-12-28 | 28.15 | $31.20 | 9232 |
| 2022-12-27 | 27.82 | $28.61 | 1900 |
| 2022-12-23 | 27.74 | $28.75 | 1818 |
| 2022-12-22 | 27.63 | $29.05 | 1900 |
| 2022-12-21 | 27.49 | $29.95 | 14935 |
| 2022-12-20 | 27.23 | $30.45 | 81316 |
| 2022-12-19 | 26.89 | $30.16 | 26300 |
| 2022-12-16 | 26.54 | $29.20 | 15005 |
| 2022-12-15 | 26.26 | $26.90 | 11700 |
| 2022-12-14 | 26.20 | $25.50 | 14200 |
| 2022-12-13 | 26.27 | $24.22 | 32100 |
| 2022-12-12 | 26.48 | $25.01 | 2600 |
| 2022-12-09 | 26.64 | $25.50 | 6342 |
| 2022-12-08 | 26.76 | $25.90 | 4604 |
| 2022-12-07 | 26.85 | $26.58 | 4100 |
| 2022-12-06 | 26.88 | $27.40 | 5100 |
| 2022-12-05 | 26.82 | $27.50 | 826 |
| 2022-12-02 | 26.75 | $28.03 | 1825 |
| 2022-12-01 | 26.62 | $28.23 | 3900 |
| 2022-11-30 | 26.45 | $28.70 | 15900 |
| 2022-11-29 | 26.21 | $28.02 | 2902 |
| 2022-11-28 | 26.02 | $27.57 | 3900 |
| 2022-11-25 | 25.86 | $28.50 | 3200 |
| 2022-11-23 | 25.58 | $28.15 | 10915 |
| 2022-11-22 | 25.31 | $28.11 | 7627 |
| 2022-11-21 | 25.01 | $27.91 | 5000 |
| 2022-11-18 | 24.71 | $27.39 | 7900 |
| 2022-11-17 | 24.42 | $26.40 | 4600 |
| 2022-11-16 | 24.22 | $26.00 | 1600 |
| 2022-11-15 | 24.03 | $25.73 | 1018 |
| 2022-11-14 | 23.85 | $25.60 | 4222 |
| 2022-11-11 | 23.66 | $26.20 | 9500 |
| 2022-11-10 | 23.40 | $26.00 | 14100 |
| 2022-11-09 | 23.12 | $24.25 | 7946 |
| 2022-11-08 | 23.01 | $23.67 | 5648 |
| 2022-11-07 | 22.94 | $23.14 | 9320 |
| 2022-11-04 | 22.91 | $23.49 | 4000 |
| 2022-11-03 | 22.85 | $22.91 | 7445 |
| 2022-11-02 | 22.85 | $23.13 | 6538 |
| 2022-11-01 | 22.82 | $22.31 | 2800 |
| 2022-10-31 | 22.87 | $21.85 | 3200 |
| 2022-10-28 | 22.98 | $22.74 | 3900 |
| 2022-10-27 | 23.00 | $22.00 | 12300 |
| 2022-10-26 | 23.11 | $22.65 | 3600 |
| 2022-10-25 | 23.16 | $22.98 | 1020 |
| 2022-10-24 | 23.18 | $23.20 | 3415 |
| 2022-10-21 | 23.17 | $23.50 | 5124 |
| 2022-10-20 | 23.14 | $23.48 | 2979 |
| 2022-10-19 | 23.10 | $23.36 | 1300 |
| 2022-10-18 | 23.07 | $23.30 | 1100 |
| 2022-10-17 | 23.05 | $23.28 | 1600 |
| 2022-10-14 | 23.03 | $23.24 | 7129 |
| 2022-10-13 | 23.00 | $23.95 | 3400 |
| 2022-10-12 | 22.91 | $23.31 | 1200 |
| 2022-10-11 | 22.86 | $23.22 | 4131 |
| 2022-10-10 | 22.82 | $23.65 | 6200 |
| 2022-10-07 | 22.74 | $23.54 | 720 |
| 2022-10-06 | 22.65 | $23.20 | 648 |
| 2022-10-05 | 22.60 | $23.28 | 6800 |
| 2022-10-04 | 22.52 | $23.73 | 4247 |
| 2022-10-03 | 22.40 | $22.86 | 800 |
| 2022-09-30 | 22.35 | $22.27 | 1118 |
| 2022-09-29 | 22.36 | $22.29 | 4600 |
| 2022-09-28 | 22.36 | $22.23 | 1148 |
| 2022-09-27 | 22.38 | $22.25 | 6200 |
| 2022-09-26 | 22.39 | $22.08 | 2300 |
| 2022-09-23 | 22.42 | $22.22 | 1103 |
| 2022-09-22 | 22.45 | $22.80 | 6204 |
| 2022-09-21 | 22.41 | $22.10 | 13612 |
| 2022-09-20 | 22.44 | $22.38 | 1800 |
| 2022-09-19 | 22.45 | $23.30 | 1600 |
| 2022-09-16 | 22.36 | $23.93 | 19331 |
| 2022-09-15 | 22.19 | $22.10 | 3800 |
| 2022-09-14 | 22.20 | $22.11 | 4633 |
| 2022-09-13 | 22.21 | $22.00 | 6641 |
| 2022-09-12 | 22.23 | $22.48 | 12600 |
| 2022-09-09 | 22.21 | $22.00 | 4014 |
| 2022-09-08 | 22.23 | $22.40 | 5519 |
| 2022-09-07 | 22.21 | $22.41 | 6600 |
| 2022-09-06 | 22.19 | $22.28 | 12043 |
| 2022-09-02 | 22.18 | $24.22 | 12127 |
| 2022-09-01 | 21.96 | $21.99 | 9316 |
| 2022-08-31 | 21.96 | $22.00 | 7120 |
| 2022-08-30 | 21.96 | $21.76 | 20800 |
| 2022-08-29 | 21.98 | $22.31 | 4200 |
| 2022-08-26 | 21.94 | $21.90 | 20400 |
| 2022-08-25 | 21.95 | $23.28 | 25500 |
| 2022-08-24 | 21.81 | $23.07 | 20100 |
| 2022-08-23 | 21.67 | $21.51 | 6621 |
| 2022-08-22 | 21.69 | $22.14 | 9408 |
| 2022-08-19 | 21.65 | $21.52 | 1100 |
| 2022-08-18 | 21.66 | $21.02 | 5200 |
| 2022-08-17 | 21.73 | $21.50 | 8038 |
| 2022-08-16 | 21.75 | $21.22 | 107000 |
| 2022-08-15 | 21.80 | $21.39 | 24206 |
| 2022-08-12 | 21.85 | $20.96 | 4409 |
| 2022-08-11 | 21.94 | $20.85 | 5100 |
| 2022-08-10 | 22.06 | $21.26 | 4800 |
| 2022-08-09 | 22.14 | $21.60 | 4400 |
| 2022-08-08 | 22.20 | $21.70 | 12200 |
| 2022-08-05 | 22.25 | $21.50 | 1400 |
| 2022-08-04 | 22.33 | $21.16 | 23700 |
| 2022-08-03 | 22.45 | $22.22 | 10524 |
| 2022-08-02 | 22.48 | $21.99 | 5337 |
| 2022-08-01 | 22.53 | $21.14 | 1411 |
| 2022-07-29 | 22.67 | $21.15 | 4200 |
| 2022-07-28 | 22.83 | $21.24 | 2800 |
| 2022-07-27 | 23.00 | $20.78 | 4941 |
| 2022-07-26 | 23.24 | $20.69 | 6300 |
| 2022-07-25 | 23.50 | $20.64 | 27213 |
| 2022-07-22 | 23.81 | $20.95 | 10300 |
| 2022-07-21 | 24.11 | $22.32 | 3800 |
| 2022-07-20 | 24.29 | $23.46 | 847 |
| 2022-07-19 | 24.38 | $23.52 | 5400 |
| 2022-07-18 | 24.47 | $23.77 | 3200 |
| 2022-07-15 | 24.55 | $24.86 | 5400 |
| 2022-07-14 | 24.51 | $24.59 | 6318 |
| 2022-07-13 | 24.51 | $24.60 | 20849 |
| 2022-07-12 | 24.50 | $24.75 | 14118 |
| 2022-07-11 | 24.47 | $25.63 | 6600 |
| 2022-07-08 | 24.35 | $26.71 | 2435 |
| 2022-07-07 | 24.10 | $25.40 | 6747 |
| 2022-07-06 | 23.96 | $26.72 | 3500 |
| 2022-07-05 | 23.67 | $25.85 | 11440 |
| 2022-07-01 | 23.44 | $27.13 | 16628 |
| 2022-06-30 | 23.06 | $25.87 | 11800 |
| 2022-06-29 | 22.76 | $24.70 | 4817 |
| 2022-06-28 | 22.55 | $23.54 | 9826 |
| 2022-06-27 | 22.45 | $23.01 | 11900 |
| 2022-06-24 | 22.39 | $23.00 | 7200 |
| 2022-06-23 | 22.33 | $23.75 | 6800 |
| 2022-06-22 | 22.18 | $22.75 | 3700 |
| 2022-06-21 | 22.12 | $22.61 | 16442 |
| 2022-06-17 | 22.07 | $24.15 | 22800 |
| 2022-06-16 | 21.85 | $20.90 | 10000 |
| 2022-06-15 | 21.95 | $21.52 | 6400 |
| 2022-06-14 | 21.99 | $20.44 | 1700 |
| 2022-06-13 | 22.16 | $20.00 | 14900 |
| 2022-06-10 | 22.38 | $20.55 | 6701 |
| 2022-06-09 | 22.57 | $21.10 | 5000 |
| 2022-06-08 | 22.73 | $22.49 | 5015 |
| 2022-06-07 | 22.76 | $20.63 | 4500 |
| 2022-06-06 | 22.98 | $21.00 | 10003 |
| 2022-06-03 | 23.19 | $20.57 | 18400 |
| 2022-06-02 | 23.46 | $21.76 | 4313 |
| 2022-06-01 | 23.64 | $21.78 | 18700 |
| 2022-05-31 | 23.84 | $22.10 | 31521 |
| 2022-05-27 | 24.02 | $21.35 | 8700 |
| 2022-05-26 | 24.30 | $21.56 | 14500 |
| 2022-05-25 | 24.59 | $21.55 | 9600 |
| 2022-05-24 | 24.91 | $21.08 | 15501 |
| 2022-05-23 | 25.31 | $20.82 | 38600 |
| 2022-05-20 | 25.79 | $20.85 | 1625 |
| 2022-05-19 | 26.31 | $20.56 | 18300 |
| 2022-05-18 | 26.91 | $20.94 | 46400 |
| 2022-05-17 | 27.54 | $24.22 | 41600 |
| 2022-05-16 | 27.89 | $28.40 | 16400 |
| 2022-05-13 | 27.84 | $29.33 | 16821 |
| 2022-05-12 | 27.68 | $30.00 | 22600 |
| 2022-05-11 | 27.44 | $29.88 | 24000 |
| 2022-05-10 | 27.18 | $30.32 | 16300 |
| 2022-05-09 | 26.85 | $28.75 | 21600 |
| 2022-05-06 | 26.65 | $30.12 | 30643 |
| 2022-05-05 | 26.28 | $29.09 | 12124 |
| 2022-05-04 | 25.99 | $29.90 | 11400 |
| 2022-05-03 | 25.57 | $30.80 | 14600 |
| 2022-05-02 | 25.02 | $30.08 | 11300 |
| 2022-04-29 | 24.49 | $30.90 | 24819 |
| 2022-04-28 | 23.82 | $30.98 | 24928 |
| 2022-04-27 | 23.06 | $32.92 | 40100 |
| 2022-04-26 | 22.03 | $26.93 | 26000 |
| 2022-04-25 | 21.51 | $24.99 | 11400 |
| 2022-04-22 | 21.14 | $22.80 | 2000 |
| 2022-04-21 | 20.97 | $21.74 | 2700 |
| 2022-04-20 | 20.89 | $21.59 | 1034 |
| 2022-04-19 | 20.82 | $20.60 | 501 |
| 2022-04-18 | 20.84 | $20.59 | 7644 |
| 2022-04-14 | 20.86 | $21.36 | 700 |
| 2022-04-13 | 20.81 | $21.36 | 1610 |
| 2022-04-12 | 20.75 | $21.18 | 3300 |
| 2022-04-11 | 20.71 | $20.35 | 11108 |
| 2022-04-08 | 20.75 | $20.50 | 1800 |
| 2022-04-07 | 20.77 | $20.20 | 4000 |
| 2022-04-06 | 20.83 | $21.68 | 1325 |
| 2022-04-05 | 20.74 | $21.59 | 1300 |
| 2022-04-04 | 20.66 | $21.41 | 2524 |
| 2022-04-01 | 20.58 | $21.82 | 3300 |
| 2022-03-31 | 20.45 | $22.52 | 19900 |
| 2022-03-30 | 20.23 | $21.99 | 4900 |
| 2022-03-29 | 20.04 | $20.81 | 2803 |
| 2022-03-28 | 19.96 | $21.00 | 10000 |
| 2022-03-25 | 19.85 | $20.59 | 3516 |
| 2022-03-24 | 19.77 | $20.14 | 2900 |
| 2022-03-23 | 19.74 | $20.05 | 5500 |
| 2022-03-22 | 19.70 | $20.03 | 7300 |
| 2022-03-21 | 19.67 | $19.80 | 3700 |
| 2022-03-18 | 19.65 | $19.26 | 7344 |
| 2022-03-17 | 19.69 | $19.61 | 6800 |
| 2022-03-16 | 19.70 | $19.53 | 9800 |
| 2022-03-15 | 19.72 | $19.52 | 5021 |
| 2022-03-14 | 19.74 | $19.30 | 8004 |
| 2022-03-11 | 19.79 | $19.50 | 7405 |
| 2022-03-10 | 19.82 | $20.40 | 536 |
| 2022-03-09 | 19.76 | $19.00 | 300 |
| 2022-03-08 | 19.84 | $19.00 | 4000 |
| 2022-03-07 | 19.93 | $19.54 | 6315 |
| 2022-03-04 | 19.97 | $20.00 | 1838 |
| 2022-03-03 | 19.97 | $19.32 | 1022 |
| 2022-03-02 | 20.03 | $19.70 | 2603 |
| 2022-03-01 | 20.07 | $19.00 | 4941 |
| 2022-02-28 | 20.18 | $19.59 | 3228 |
| 2022-02-25 | 20.24 | $19.90 | 4600 |
| 2022-02-24 | 20.28 | $19.50 | 1543 |
| 2022-02-23 | 20.36 | $20.11 | 1400 |
| 2022-02-22 | 20.39 | $20.75 | 2929 |
| 2022-02-18 | 20.35 | $21.80 | 400 |
| 2022-02-17 | 20.20 | $21.80 | 2529 |
| 2022-02-16 | 20.03 | $21.62 | 1500 |
| 2022-02-15 | 19.86 | $21.42 | 1116 |
| 2022-02-14 | 19.70 | $20.72 | 7233 |
| 2022-02-11 | 19.59 | $22.01 | 6703 |
| 2022-02-10 | 19.33 | $22.65 | 25315 |
| 2022-02-09 | 18.98 | $22.71 | 10010 |
| 2022-02-08 | 18.59 | $21.50 | 10600 |
| 2022-02-07 | 18.28 | $20.10 | 2922 |
| 2022-02-04 | 18.09 | $19.02 | 600 |
| 2022-02-03 | 18.00 | $19.03 | 2900 |
| 2022-02-02 | 17.89 | $19.50 | 8100 |
| 2022-02-01 | 17.72 | $18.88 | 3813 |
| 2022-01-31 | 17.59 | $18.25 | 1600 |
| 2022-01-28 | 17.53 | $17.91 | 1300 |
| 2022-01-27 | 17.49 | $17.94 | 32100 |
| 2022-01-26 | 17.44 | $17.52 | 444 |
| 2022-01-25 | 17.43 | $17.52 | 900 |
| 2022-01-24 | 17.42 | $17.54 | 4942 |
| 2022-01-21 | 17.41 | $17.50 | 8200 |
| 2022-01-20 | 17.40 | $17.54 | 400 |
| 2022-01-19 | 17.38 | $17.54 | 3404 |
| 2022-01-18 | 17.36 | $17.41 | 1600 |
| 2022-01-14 | 17.36 | $17.41 | 1622 |
| 2022-01-13 | 17.35 | $17.40 | 1328 |
| 2022-01-12 | 17.35 | $17.40 | 1200 |
| 2022-01-11 | 17.34 | $17.46 | 10400 |
| 2022-01-10 | 17.33 | $17.36 | 1000 |
| 2022-01-07 | 17.33 | $17.36 | 400 |
| 2022-01-06 | 17.33 | $17.36 | 1438 |
| 2022-01-05 | 17.32 | $17.40 | 1400 |
| 2022-01-04 | 17.32 | $17.40 | 3500 |
| 2022-01-03 | 17.31 | $17.35 | 900 |
| 2021-12-31 | 17.30 | $17.28 | 616 |
| 2021-12-30 | 17.30 | $17.63 | 700 |
| 2021-12-29 | 17.27 | $17.30 | 4600 |
| 2021-12-28 | 17.27 | $17.30 | 2400 |
| 2021-12-27 | 17.26 | $17.55 | 400 |
| 2021-12-23 | 17.23 | $17.55 | 1329 |
| 2021-12-22 | 17.20 | $17.50 | 614 |
| 2021-12-21 | 17.17 | $17.49 | 445 |
| 2021-12-20 | 17.13 | $17.25 | 4700 |
| 2021-12-17 | 17.12 | $17.21 | 700 |
| 2021-12-16 | 17.11 | $17.29 | 1800 |
| 2021-12-15 | 17.09 | $17.22 | 1700 |
| 2021-12-14 | 17.08 | $17.29 | 1200 |
| 2021-12-13 | 17.06 | $17.23 | 1400 |
| 2021-12-10 | 17.04 | $17.42 | 2500 |
| 2021-12-09 | 17.00 | $17.21 | 1100 |
| 2021-12-08 | 16.98 | $17.23 | 2600 |
| 2021-12-07 | 16.95 | $17.22 | 5015 |
| 2021-12-06 | 16.92 | $17.60 | 2534 |
| 2021-12-03 | 16.85 | $18.13 | 1708 |
| 2021-12-02 | 16.72 | $17.49 | 2800 |
| 2021-12-01 | 16.64 | $18.17 | 3900 |
| 2021-11-30 | 16.47 | $17.16 | 5100 |
| 2021-11-29 | 16.40 | $17.02 | 1500 |
| 2021-11-26 | 16.34 | $17.08 | 25600 |
| 2021-11-24 | 16.26 | $17.01 | 304 |
| 2021-11-23 | 16.18 | $16.77 | 1000 |
| 2021-11-22 | 16.12 | $16.50 | 3200 |
| 2021-11-19 | 16.08 | $16.41 | 10600 |
| 2021-11-18 | 16.04 | $16.55 | 1541 |
| 2021-11-17 | 15.99 | $16.30 | 1900 |
| 2021-11-16 | 15.95 | $16.00 | 2322 |
| 2021-11-15 | 15.95 | $16.00 | 2838 |
| 2021-11-12 | 15.94 | $16.00 | 400 |
| 2021-11-11 | 15.94 | $16.00 | 1315 |
| 2021-11-10 | 15.93 | $16.00 | 4800 |
| 2021-11-09 | 15.93 | $16.25 | 7004 |
| 2021-11-08 | 15.89 | $15.50 | 400 |
| 2021-11-05 | 15.93 | $15.50 | 449 |
| 2021-11-04 | 15.98 | $15.55 | 2536 |
| 2021-11-03 | 16.02 | $15.80 | 617 |
| 2021-11-02 | 16.05 | $15.98 | 643 |
| 2021-11-01 | 16.05 | $16.02 | 608 |
| 2021-10-29 | 16.06 | $15.80 | 740 |
| 2021-10-28 | 16.08 | $15.80 | 400 |
| 2021-10-27 | 16.11 | $15.80 | 300 |
| 2021-10-26 | 16.15 | $15.80 | 1843 |
| 2021-10-25 | 16.18 | $16.22 | 905 |
| 2021-10-22 | 16.18 | $15.83 | 931 |
| 2021-10-21 | 16.22 | $15.80 | 4928 |
| 2021-10-20 | 16.26 | $16.11 | 700 |
| 2021-10-19 | 16.28 | $16.40 | 300 |
| 2021-10-18 | 16.26 | $16.39 | 603 |
| 2021-10-15 | 16.25 | $15.99 | 250 |
| 2021-10-14 | 16.28 | $15.99 | 1000 |
| 2021-10-13 | 16.31 | $16.05 | 200 |
| 2021-10-12 | 16.34 | $16.05 | 2821 |
| 2021-10-11 | 16.37 | $16.12 | — |
| 2021-10-08 | 16.39 | $16.12 | 200 |
| 2021-10-07 | 16.42 | $16.40 | 400 |
| 2021-10-06 | 16.42 | $15.98 | 400 |
| 2021-10-05 | 16.47 | $15.95 | — |
| 2021-10-04 | 16.52 | $15.95 | 3700 |
| 2021-10-01 | 16.58 | $16.07 | 219 |
| 2021-09-30 | 16.64 | $15.95 | 2100 |
| 2021-09-29 | 16.71 | $16.90 | 1222 |
| 2021-09-28 | 16.69 | $16.93 | 1620 |
| 2021-09-27 | 16.67 | $17.22 | — |
| 2021-09-24 | 16.61 | $17.22 | 400 |
| 2021-09-23 | 16.54 | $17.04 | 350 |
| 2021-09-22 | 16.49 | $17.04 | 425 |
| 2021-09-21 | 16.43 | $17.04 | 1149 |
| 2021-09-20 | 16.37 | $16.98 | 1721 |
| 2021-09-17 | 16.31 | $17.02 | 1633 |
| 2021-09-16 | 16.23 | $17.34 | 630 |
| 2021-09-15 | 16.11 | $17.01 | 6145 |
| 2021-09-14 | 16.02 | $16.80 | 3300 |
| 2021-09-13 | 15.94 | $16.66 | 2320 |
| 2021-09-10 | 15.86 | $16.49 | 3500 |
| 2021-09-09 | 15.79 | $15.95 | 4400 |
| 2021-09-08 | 15.78 | $15.90 | 1100 |
| 2021-09-07 | 15.76 | $16.30 | 400 |
| 2021-09-03 | 15.71 | $16.20 | 231 |
| 2021-09-02 | 15.66 | $15.90 | 1700 |
| 2021-09-01 | 15.63 | $15.90 | 2238 |
| 2021-08-31 | 15.60 | $15.90 | 600 |
| 2021-08-30 | 15.57 | $15.89 | 462 |
| 2021-08-27 | 15.54 | $15.89 | 1145 |
| 2021-08-26 | 15.50 | $15.74 | 500 |
| 2021-08-25 | 15.48 | $15.51 | 900 |
| 2021-08-24 | 15.47 | $15.50 | 900 |
| 2021-08-23 | 15.47 | $15.50 | 1500 |
| 2021-08-20 | 15.47 | $15.50 | 944 |
| 2021-08-19 | 15.46 | $15.95 | 642 |
| 2021-08-18 | 15.41 | $15.67 | 202 |
| 2021-08-17 | 15.38 | $15.55 | 481 |
| 2021-08-16 | 15.37 | $15.55 | 309 |
| 2021-08-13 | 15.35 | $15.30 | 720 |
| 2021-08-12 | 15.35 | $15.71 | 490 |
| 2021-08-11 | 15.31 | $15.71 | 600 |
| 2021-08-10 | 15.27 | $15.92 | 1100 |
| 2021-08-09 | 15.21 | $15.56 | 500 |
| 2021-08-06 | 15.17 | $15.56 | 300 |
| 2021-08-05 | 15.13 | $15.56 | 246 |
| 2021-08-04 | 15.08 | $14.80 | 326 |
| 2021-08-03 | 15.11 | $14.80 | 300 |
| 2021-08-02 | 15.14 | $14.81 | 434 |
| 2021-07-30 | 15.18 | $15.20 | 500 |
| 2021-07-29 | 15.18 | $15.30 | 932 |
| 2021-07-28 | 15.16 | $15.18 | 200 |
| 2021-07-27 | 15.16 | $15.69 | 1600 |
| 2021-07-26 | 15.10 | $15.10 | 200 |
| 2021-07-23 | 15.11 | $15.08 | 100 |
| 2021-07-22 | 15.11 | $15.08 | 218 |
| 2021-07-21 | 15.11 | $15.05 | 700 |
| 2021-07-20 | 15.12 | $15.17 | 2306 |
| 2021-07-19 | 15.11 | $15.30 | 1000 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
15.94
2026-07-16
Close Price
$15.80
Vol: 1622
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.10
Average
20.16
Maximum
29.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.94 | $15.80 | 1622 |
| 2026-07-15 | 15.95 | $16.00 | 3600 |
| 2026-07-14 | 15.94 | $15.82 | 1112 |
| 2026-07-13 | 15.95 | $15.80 | 5405 |
| 2026-07-10 | 15.97 | $16.03 | 448 |
| 2026-07-09 | 15.96 | $15.79 | 601 |
| 2026-07-08 | 15.97 | $15.90 | 652 |
| 2026-07-07 | 15.97 | $16.00 | 1600 |
| 2026-07-06 | 15.96 | $15.96 | 4300 |
| 2026-07-02 | 15.96 | $15.99 | 1929 |
| 2026-07-01 | 15.94 | $16.00 | 900 |
| 2026-06-30 | 15.93 | $15.76 | 2207 |
| 2026-06-29 | 15.94 | $16.27 | 2400 |
| 2026-06-26 | 15.90 | $16.84 | 13311 |
| 2026-06-25 | 15.80 | $15.69 | 803 |
| 2026-06-24 | 15.81 | $15.73 | 3338 |
| 2026-06-23 | 15.81 | $16.06 | 1100 |
| 2026-06-22 | 15.79 | $15.93 | 6848 |
| 2026-06-18 | 15.77 | $15.65 | 2700 |
| 2026-06-17 | 15.79 | $15.87 | 537 |
| 2026-06-16 | 15.78 | $15.78 | 1517 |
| 2026-06-15 | 15.78 | $15.81 | 1233 |
| 2026-06-12 | 15.78 | $15.89 | 3037 |
| 2026-06-11 | 15.77 | $15.78 | 600 |
| 2026-06-10 | 15.78 | $15.78 | 1842 |
| 2026-06-09 | 15.78 | $15.85 | 600 |
| 2026-06-08 | 15.78 | $15.70 | 381 |
| 2026-06-05 | 15.80 | $15.70 | 111 |
| 2026-06-04 | 15.81 | $15.70 | 541 |
| 2026-06-03 | 15.82 | $15.60 | 1000 |
| 2026-06-02 | 15.84 | $15.75 | 2000 |
| 2026-06-01 | 15.85 | $15.83 | 441 |
| 2026-05-29 | 15.85 | $15.84 | 4400 |
| 2026-05-28 | 15.85 | $15.68 | 8000 |
| 2026-05-27 | 15.87 | $15.84 | 2500 |
| 2026-05-26 | 15.87 | $15.75 | 1323 |
| 2026-05-22 | 15.88 | $15.75 | 1206 |
| 2026-05-21 | 15.88 | $15.95 | 742 |
| 2026-05-20 | 15.87 | $16.02 | 1923 |
| 2026-05-19 | 15.85 | $16.12 | 411 |
| 2026-05-18 | 15.82 | $15.73 | 1326 |
| 2026-05-15 | 15.83 | $15.90 | 1200 |
| 2026-05-14 | 15.82 | $16.09 | 1525 |
| 2026-05-13 | 15.78 | $15.93 | 1000 |
| 2026-05-12 | 15.77 | $15.96 | 4200 |
| 2026-05-11 | 15.74 | $15.79 | 600 |
| 2026-05-08 | 15.74 | $15.82 | 1131 |
| 2026-05-07 | 15.73 | $15.76 | 305 |
| 2026-05-06 | 15.72 | $15.60 | 741 |
| 2026-05-05 | 15.73 | $15.60 | 1805 |
| 2026-05-04 | 15.74 | $15.84 | 54 |
| 2026-05-01 | 15.72 | $15.84 | — |
| 2026-04-30 | 15.70 | $15.84 | 1500 |
| 2026-04-29 | 15.68 | $15.81 | 539 |
| 2026-04-28 | 15.66 | $15.68 | 400 |
| 2026-04-27 | 15.65 | $15.58 | 8300 |
| 2026-04-24 | 15.65 | $15.66 | 1900 |
| 2026-04-23 | 15.65 | $15.85 | 1221 |
| 2026-04-22 | 15.62 | $15.83 | 600 |
| 2026-04-21 | 15.59 | $15.75 | 1200 |
| 2026-04-20 | 15.56 | $15.63 | 1000 |
| 2026-04-17 | 15.55 | $15.70 | 3425 |
| 2026-04-16 | 15.53 | $15.69 | 800 |
| 2026-04-15 | 15.51 | $15.60 | 1300 |
| 2026-04-14 | 15.50 | $15.60 | 1100 |
| 2026-04-13 | 15.49 | $15.60 | 600 |
| 2026-04-10 | 15.48 | $15.69 | 1607 |
| 2026-04-09 | 15.46 | $15.61 | 23 |
| 2026-04-08 | 15.45 | $15.61 | 3244 |
| 2026-04-07 | 15.44 | $15.40 | 577 |
| 2026-04-06 | 15.45 | $15.40 | 600 |
| 2026-04-02 | 15.46 | $15.30 | 700 |
| 2026-04-01 | 15.48 | $15.46 | 448 |
| 2026-03-31 | 15.49 | $15.59 | 638 |
| 2026-03-30 | 15.48 | $15.32 | 617 |
| 2026-03-27 | 15.50 | $15.39 | 336 |
| 2026-03-26 | 15.52 | $15.25 | 1200 |
| 2026-03-25 | 15.54 | $15.40 | 1015 |
| 2026-03-24 | 15.56 | $15.40 | 1040 |
| 2026-03-23 | 15.58 | $15.50 | 1500 |
| 2026-03-20 | 15.59 | $15.54 | 815 |
| 2026-03-19 | 15.59 | $15.36 | 1600 |
| 2026-03-18 | 15.62 | $15.65 | 3049 |
| 2026-03-17 | 15.61 | $15.71 | 3312 |
| 2026-03-16 | 15.60 | $15.71 | 907 |
| 2026-03-13 | 15.59 | $15.72 | 727 |
| 2026-03-12 | 15.58 | $15.50 | 2100 |
| 2026-03-11 | 15.59 | $15.66 | 1738 |
| 2026-03-10 | 15.58 | $15.73 | 2018 |
| 2026-03-09 | 15.57 | $15.66 | 1400 |
| 2026-03-06 | 15.56 | $15.35 | 2100 |
| 2026-03-05 | 15.58 | $15.38 | 1843 |
| 2026-03-04 | 15.60 | $15.62 | 1402 |
| 2026-03-03 | 15.59 | $15.50 | 500 |
| 2026-03-02 | 15.60 | $15.51 | 1118 |
| 2026-02-27 | 15.61 | $15.65 | 1300 |
| 2026-02-26 | 15.61 | $15.51 | 2238 |
| 2026-02-25 | 15.62 | $15.65 | 602 |
| 2026-02-24 | 15.61 | $15.55 | 652 |
| 2026-02-23 | 15.61 | $16.00 | 300 |
| 2026-02-20 | 15.58 | $15.61 | 6 |
| 2026-02-19 | 15.57 | $15.61 | 2 |
| 2026-02-18 | 15.57 | $15.61 | 99 |
| 2026-02-17 | 15.58 | $15.61 | 4722 |
| 2026-02-13 | 15.57 | $15.61 | 57 |
| 2026-02-12 | 15.57 | $15.61 | 1200 |
| 2026-02-11 | 15.57 | $15.68 | 900 |
| 2026-02-10 | 15.55 | $15.28 | 3200 |
| 2026-02-09 | 15.57 | $15.50 | 3300 |
| 2026-02-06 | 15.57 | $15.01 | 6604 |
| 2026-02-05 | 15.62 | $15.80 | 1414 |
| 2026-02-04 | 15.59 | $15.70 | 700 |
| 2026-02-03 | 15.57 | $15.78 | 1713 |
| 2026-02-02 | 15.54 | $15.60 | 747 |
| 2026-01-30 | 15.52 | $15.50 | 700 |
| 2026-01-29 | 15.51 | $15.79 | 511 |
| 2026-01-28 | 15.48 | $15.63 | 1641 |
| 2026-01-27 | 15.45 | $15.33 | 3500 |
| 2026-01-26 | 15.46 | $15.67 | 2822 |
| 2026-01-23 | 15.42 | $15.91 | 300 |
| 2026-01-22 | 15.37 | $15.74 | 1138 |
| 2026-01-21 | 15.32 | $16.01 | 4645 |
| 2026-01-20 | 15.24 | $15.50 | 4727 |
| 2026-01-16 | 15.21 | $15.25 | 246 |
| 2026-01-15 | 15.20 | $15.21 | 1700 |
| 2026-01-14 | 15.20 | $15.29 | 739 |
| 2026-01-13 | 15.19 | $15.08 | 1905 |
| 2026-01-12 | 15.20 | $15.14 | 1100 |
| 2026-01-09 | 15.20 | $15.15 | 1610 |
| 2026-01-08 | 15.20 | $15.07 | 801 |
| 2026-01-07 | 15.21 | $15.32 | 1500 |
| 2026-01-06 | 15.20 | $15.41 | 1600 |
| 2026-01-05 | 15.17 | $15.30 | 16 |
| 2026-01-02 | 15.16 | $15.30 | 2500 |
| 2025-12-31 | 15.15 | $15.40 | 2000 |
| 2025-12-30 | 15.12 | $15.12 | 4521 |
| 2025-12-29 | 15.13 | $15.20 | 800 |
| 2025-12-26 | 15.12 | $15.31 | 500 |
| 2025-12-24 | 15.10 | $15.08 | 15 |
| 2025-12-23 | 15.11 | $15.08 | 643 |
| 2025-12-22 | 15.12 | $15.16 | 4003 |
| 2025-12-19 | 15.12 | $14.50 | 4412 |
| 2025-12-18 | 15.18 | $15.10 | 340 |
| 2025-12-17 | 15.20 | $15.20 | 1900 |
| 2025-12-16 | 15.20 | $15.10 | 1530 |
| 2025-12-15 | 15.21 | $15.29 | 1307 |
| 2025-12-12 | 15.20 | $15.24 | 413 |
| 2025-12-11 | 15.21 | $15.17 | 800 |
| 2025-12-10 | 15.22 | $15.10 | 2000 |
| 2025-12-09 | 15.24 | $15.11 | 1100 |
| 2025-12-08 | 15.27 | $15.10 | 734 |
| 2025-12-05 | 15.30 | $15.50 | 1000 |
| 2025-12-04 | 15.29 | $15.07 | 438 |
| 2025-12-03 | 15.32 | $15.27 | 1000 |
| 2025-12-02 | 15.34 | $15.20 | 55 |
| 2025-12-01 | 15.37 | $15.20 | 1700 |
| 2025-11-28 | 15.40 | $15.09 | 300 |
| 2025-11-26 | 15.44 | $15.25 | 9530 |
| 2025-11-25 | 15.47 | $15.25 | 1000 |
| 2025-11-24 | 15.50 | $15.14 | 1800 |
| 2025-11-21 | 15.55 | $15.30 | 1000 |
| 2025-11-20 | 15.59 | $15.36 | 1500 |
| 2025-11-19 | 15.63 | $15.38 | 2000 |
| 2025-11-18 | 15.67 | $15.27 | 1200 |
| 2025-11-17 | 15.72 | $15.29 | 2100 |
| 2025-11-14 | 15.78 | $15.38 | 3523 |
| 2025-11-13 | 15.83 | $15.82 | 906 |
| 2025-11-12 | 15.85 | $15.99 | 600 |
| 2025-11-11 | 15.85 | $15.79 | 1344 |
| 2025-11-10 | 15.88 | $15.75 | 300 |
| 2025-11-07 | 15.91 | $15.68 | 3629 |
| 2025-11-06 | 15.95 | $15.88 | 600 |
| 2025-11-05 | 15.98 | $15.50 | 264 |
| 2025-11-04 | 16.05 | $15.50 | 700 |
| 2025-11-03 | 16.13 | $15.88 | 514 |
| 2025-10-31 | 16.17 | $15.56 | 600 |
| 2025-10-30 | 16.25 | $15.86 | 2736 |
| 2025-10-29 | 16.30 | $15.86 | 1809 |
| 2025-10-28 | 16.36 | $15.75 | 8730 |
| 2025-10-27 | 16.42 | $16.15 | 1308 |
| 2025-10-24 | 16.45 | $16.38 | 2198 |
| 2025-10-23 | 16.46 | $16.38 | 2198 |
| 2025-10-22 | 16.47 | $16.38 | 2214 |
| 2025-10-21 | 16.48 | $15.55 | 3900 |
| 2025-10-20 | 16.57 | $16.97 | 500 |
| 2025-10-17 | 16.53 | $16.47 | 900 |
| 2025-10-16 | 16.53 | $16.60 | 514 |
| 2025-10-15 | 16.52 | $16.60 | 514 |
| 2025-10-14 | 16.51 | $16.45 | 700 |
| 2025-10-13 | 16.52 | $16.45 | 1200 |
| 2025-10-10 | 16.52 | $16.45 | 613 |
| 2025-10-09 | 16.53 | $16.90 | 1487 |
| 2025-10-08 | 16.49 | $16.90 | 1545 |
| 2025-10-07 | 16.46 | $16.61 | 1430 |
| 2025-10-06 | 16.45 | $16.63 | 325 |
| 2025-10-03 | 16.43 | $16.27 | 3322 |
| 2025-10-02 | 16.46 | $16.33 | 2800 |
| 2025-10-01 | 16.48 | $16.17 | 6000 |
| 2025-09-30 | 16.51 | $16.39 | 2140 |
| 2025-09-29 | 16.53 | $16.47 | 1822 |
| 2025-09-26 | 16.54 | $16.27 | 3000 |
| 2025-09-25 | 16.57 | $16.50 | 1414 |
| 2025-09-24 | 16.58 | $16.52 | 1700 |
| 2025-09-23 | 16.58 | $16.49 | 903 |
| 2025-09-22 | 16.60 | $16.64 | 4600 |
| 2025-09-19 | 16.59 | $16.31 | 3100 |
| 2025-09-18 | 16.62 | $16.66 | 3100 |
| 2025-09-17 | 16.62 | $16.51 | 620 |
| 2025-09-16 | 16.63 | $16.79 | 1200 |
| 2025-09-15 | 16.62 | $16.62 | 2639 |
| 2025-09-12 | 16.62 | $16.43 | 3330 |
| 2025-09-11 | 16.64 | $16.68 | 1229 |
| 2025-09-10 | 16.65 | $16.68 | 1 |
| 2025-09-09 | 16.65 | $16.68 | 2100 |
| 2025-09-08 | 16.66 | $16.55 | 3824 |
| 2025-09-05 | 16.69 | $16.54 | 800 |
| 2025-09-04 | 16.73 | $16.90 | 845 |
| 2025-09-03 | 16.74 | $16.55 | 3800 |
| 2025-09-02 | 16.79 | $16.51 | 1200 |
| 2025-08-29 | 16.85 | $16.50 | 6134 |
| 2025-08-28 | 16.93 | $16.53 | 1310 |
| 2025-08-27 | 17.00 | $16.75 | 1900 |
| 2025-08-26 | 17.07 | $16.70 | 1200 |
| 2025-08-25 | 17.15 | $16.73 | 3500 |
| 2025-08-22 | 17.23 | $16.60 | 1200 |
| 2025-08-21 | 17.33 | $16.50 | 3100 |
| 2025-08-20 | 17.45 | $16.97 | 546 |
| 2025-08-19 | 17.53 | $16.55 | 728 |
| 2025-08-18 | 17.66 | $16.51 | 1200 |
| 2025-08-15 | 17.80 | $16.89 | 8114 |
| 2025-08-14 | 17.91 | $16.95 | 4300 |
| 2025-08-13 | 18.03 | $17.95 | 3808 |
| 2025-08-12 | 18.05 | $17.25 | 1500 |
| 2025-08-11 | 18.14 | $17.50 | 2200 |
| 2025-08-08 | 18.22 | $18.00 | 1 |
| 2025-08-07 | 18.25 | $18.00 | 1007 |
| 2025-08-06 | 18.28 | $18.01 | 713 |
| 2025-08-05 | 18.31 | $18.29 | 334 |
| 2025-08-04 | 18.32 | $17.94 | 2026 |
| 2025-08-01 | 18.37 | $18.41 | 1 |
| 2025-07-31 | 18.37 | $18.41 | 1000 |
| 2025-07-30 | 18.38 | $18.33 | 939 |
| 2025-07-29 | 18.39 | $18.52 | 800 |
| 2025-07-28 | 18.40 | $18.18 | 932 |
| 2025-07-25 | 18.43 | $18.04 | 1320 |
| 2025-07-24 | 18.49 | $18.43 | 808 |
| 2025-07-23 | 18.51 | $18.43 | 2331 |
| 2025-07-22 | 18.54 | $18.06 | 2806 |
| 2025-07-21 | 18.61 | $18.48 | 4100 |
| 2025-07-18 | 18.65 | $18.50 | 1203 |
| 2025-07-17 | 18.68 | $18.40 | 3225 |
| 2025-07-16 | 18.72 | $18.27 | 1517 |
| 2025-07-15 | 18.76 | $18.34 | 1207 |
| 2025-07-14 | 18.80 | $18.54 | 808 |
| 2025-07-11 | 18.80 | $18.50 | 1000 |
| 2025-07-10 | 18.81 | $18.65 | 400 |
| 2025-07-09 | 18.79 | $18.71 | 10 |
| 2025-07-08 | 18.76 | $18.71 | 2500 |
| 2025-07-07 | 18.72 | $18.50 | 4500 |
| 2025-07-03 | 18.70 | $18.51 | 4300 |
| 2025-07-02 | 18.68 | $19.50 | 38100 |
| 2025-07-01 | 18.55 | $19.04 | 37600 |
| 2025-06-30 | 18.46 | $18.85 | 16500 |
| 2025-06-27 | 18.38 | $18.82 | 1821 |
| 2025-06-26 | 18.30 | $19.24 | 515 |
| 2025-06-25 | 18.18 | $19.62 | 7839 |
| 2025-06-24 | 18.01 | $19.63 | 7800 |
| 2025-06-23 | 17.83 | $19.31 | 4600 |
| 2025-06-20 | 17.67 | $18.90 | 7700 |
| 2025-06-18 | 17.54 | $18.97 | 6003 |
| 2025-06-17 | 17.40 | $17.61 | 84914 |
| 2025-06-16 | 17.39 | $17.04 | 1634 |
| 2025-06-13 | 17.44 | $17.05 | 832 |
| 2025-06-12 | 17.48 | $17.20 | 2300 |
| 2025-06-11 | 17.52 | $17.00 | 4200 |
| 2025-06-10 | 17.57 | $17.02 | 4149 |
| 2025-06-09 | 17.63 | $17.40 | 2636 |
| 2025-06-06 | 17.64 | $17.43 | 900 |
| 2025-06-05 | 17.66 | $17.61 | — |
| 2025-06-04 | 17.65 | $17.61 | 900 |
| 2025-06-03 | 17.65 | $17.40 | 911 |
| 2025-06-02 | 17.66 | $17.97 | — |
| 2025-05-30 | 17.61 | $17.97 | — |
| 2025-05-29 | 17.56 | $17.97 | 2300 |
| 2025-05-28 | 17.51 | $17.82 | 900 |
| 2025-05-27 | 17.47 | $17.75 | 1516 |
| 2025-05-23 | 17.43 | $17.80 | 633 |
| 2025-05-22 | 17.39 | $17.40 | 900 |
| 2025-05-21 | 17.39 | $17.50 | 514 |
| 2025-05-20 | 17.37 | $17.40 | — |
| 2025-05-19 | 17.37 | $17.40 | 1814 |
| 2025-05-16 | 17.36 | $17.51 | 2012 |
| 2025-05-15 | 17.34 | $17.68 | 700 |
| 2025-05-14 | 17.30 | $17.41 | 800 |
| 2025-05-13 | 17.29 | $17.50 | 700 |
| 2025-05-12 | 17.26 | $17.38 | — |
| 2025-05-09 | 17.25 | $17.38 | 700 |
| 2025-05-08 | 17.24 | $17.20 | 640 |
| 2025-05-07 | 17.25 | $17.01 | — |
| 2025-05-06 | 17.27 | $17.01 | 900 |
| 2025-05-05 | 17.31 | $17.40 | — |
| 2025-05-02 | 17.31 | $17.40 | 1326 |
| 2025-05-01 | 17.31 | $17.06 | 1049 |
| 2025-04-30 | 17.35 | $17.25 | 541 |
| 2025-04-29 | 17.38 | $17.25 | 1100 |
| 2025-04-28 | 17.41 | $17.43 | 631 |
| 2025-04-25 | 17.43 | $17.69 | 900 |
| 2025-04-24 | 17.43 | $17.51 | 3006 |
| 2025-04-23 | 17.45 | $17.25 | 10907 |
| 2025-04-22 | 17.51 | $17.00 | 2428 |
| 2025-04-21 | 17.59 | $17.00 | 921 |
| 2025-04-17 | 17.68 | $17.20 | 735 |
| 2025-04-16 | 17.77 | $17.20 | 1110 |
| 2025-04-15 | 17.86 | $17.26 | 500 |
| 2025-04-14 | 17.95 | $17.45 | 1300 |
| 2025-04-11 | 18.03 | $17.00 | 1200 |
| 2025-04-10 | 18.17 | $17.18 | 500 |
| 2025-04-09 | 18.30 | $17.83 | — |
| 2025-04-08 | 18.37 | $17.83 | — |
| 2025-04-07 | 18.46 | $17.83 | 700 |
| 2025-04-04 | 18.55 | $18.25 | — |
| 2025-04-03 | 18.62 | $18.25 | — |
| 2025-04-02 | 18.69 | $18.25 | 500 |
| 2025-04-01 | 18.78 | $18.50 | 900 |
| 2025-03-31 | 18.85 | $18.25 | 1000 |
| 2025-03-28 | 18.96 | $18.27 | 1200 |
| 2025-03-27 | 19.09 | $18.36 | 2800 |
| 2025-03-26 | 19.21 | $18.25 | 3500 |
| 2025-03-25 | 19.36 | $18.51 | 1400 |
| 2025-03-24 | 19.50 | $19.01 | 910 |
| 2025-03-21 | 19.60 | $18.93 | 1900 |
| 2025-03-20 | 19.71 | $19.00 | 2308 |
| 2025-03-19 | 19.82 | $19.01 | 1800 |
| 2025-03-18 | 19.94 | $18.97 | 1100 |
| 2025-03-17 | 20.07 | $18.68 | 2315 |
| 2025-03-14 | 20.24 | $19.05 | 919 |
| 2025-03-13 | 20.38 | $19.50 | 811 |
| 2025-03-12 | 20.48 | $19.58 | 2700 |
| 2025-03-11 | 20.58 | $20.10 | 1609 |
| 2025-03-10 | 20.63 | $20.05 | 3600 |
| 2025-03-07 | 20.68 | $20.07 | 500 |
| 2025-03-06 | 20.74 | $20.65 | — |
| 2025-03-05 | 20.75 | $20.65 | 3300 |
| 2025-03-04 | 20.75 | $20.65 | 836 |
| 2025-03-03 | 20.75 | $20.83 | 8300 |
| 2025-02-28 | 20.74 | $21.22 | 3420 |
| 2025-02-27 | 20.69 | $20.66 | 904 |
| 2025-02-26 | 20.69 | $21.59 | 1700 |
| 2025-02-25 | 20.60 | $21.00 | 700 |
| 2025-02-24 | 20.56 | $20.50 | 1809 |
| 2025-02-21 | 20.56 | $20.50 | 400 |
| 2025-02-20 | 20.57 | $20.49 | 1300 |
| 2025-02-19 | 20.58 | $20.40 | 2114 |
| 2025-02-18 | 20.60 | $20.50 | 5817 |
| 2025-02-14 | 20.61 | $20.80 | 1014 |
| 2025-02-13 | 20.60 | $20.50 | 716 |
| 2025-02-12 | 20.61 | $20.23 | 1933 |
| 2025-02-11 | 20.65 | $20.48 | 1202 |
| 2025-02-10 | 20.67 | $20.85 | 3000 |
| 2025-02-07 | 20.65 | $20.80 | 2400 |
| 2025-02-06 | 20.64 | $20.50 | 11900 |
| 2025-02-05 | 20.66 | $20.39 | 2636 |
| 2025-02-04 | 20.69 | $20.75 | — |
| 2025-02-03 | 20.69 | $20.75 | 1424 |
| 2025-01-31 | 20.69 | $21.50 | 900 |
| 2025-01-30 | 20.61 | $20.50 | 2011 |
| 2025-01-29 | 20.63 | $20.00 | 1117 |
| 2025-01-28 | 20.70 | $20.50 | 1841 |
| 2025-01-27 | 20.74 | $20.50 | 1942 |
| 2025-01-24 | 20.78 | $20.50 | 3500 |
| 2025-01-23 | 20.83 | $20.93 | 2800 |
| 2025-01-22 | 20.83 | $20.51 | 845 |
| 2025-01-21 | 20.87 | $20.87 | 4639 |
| 2025-01-17 | 20.88 | $20.42 | 1700 |
| 2025-01-16 | 20.93 | $21.10 | 935 |
| 2025-01-15 | 20.92 | $20.50 | 3300 |
| 2025-01-14 | 20.96 | $20.50 | 3103 |
| 2025-01-13 | 21.02 | $21.10 | 1200 |
| 2025-01-10 | 21.01 | $20.75 | 1400 |
| 2025-01-08 | 21.04 | $20.84 | 1700 |
| 2025-01-07 | 21.06 | $21.10 | 1900 |
| 2025-01-06 | 21.05 | $21.00 | 2745 |
| 2025-01-03 | 21.06 | $21.00 | 1400 |
| 2025-01-02 | 21.06 | $20.50 | — |
| 2024-12-31 | 21.12 | $20.50 | 3701 |
| 2024-12-30 | 21.18 | $21.04 | 3100 |
| 2024-12-27 | 21.18 | $21.90 | 843 |
| 2024-12-26 | 21.10 | $21.69 | 5300 |
| 2024-12-24 | 21.03 | $22.40 | 10000 |
| 2024-12-23 | 20.88 | $20.50 | 2200 |
| 2024-12-20 | 20.91 | $20.89 | 3418 |
| 2024-12-19 | 20.89 | $20.95 | 3100 |
| 2024-12-18 | 20.87 | $20.00 | 2201 |
| 2024-12-17 | 20.94 | $20.93 | 1800 |
| 2024-12-16 | 20.91 | $21.05 | 2110 |
| 2024-12-13 | 20.86 | $21.48 | 3100 |
| 2024-12-12 | 20.77 | $21.40 | 1200 |
| 2024-12-11 | 20.67 | $20.69 | 1800 |
| 2024-12-10 | 20.65 | $20.51 | 1700 |
| 2024-12-09 | 20.63 | $21.78 | 1900 |
| 2024-12-06 | 20.49 | $20.98 | 1009 |
| 2024-12-05 | 20.41 | $20.50 | 12638 |
| 2024-12-04 | 20.38 | $21.74 | 1112 |
| 2024-12-03 | 20.21 | $21.11 | 5200 |
| 2024-12-02 | 20.10 | $20.55 | 2740 |
| 2024-11-29 | 20.03 | $20.95 | 1531 |
| 2024-11-27 | 19.91 | $19.62 | 700 |
| 2024-11-26 | 19.92 | $20.75 | 500 |
| 2024-11-25 | 19.81 | $20.30 | 1008 |
| 2024-11-22 | 19.73 | $19.95 | 1300 |
| 2024-11-21 | 19.69 | $19.80 | 808 |
| 2024-11-20 | 19.65 | $20.38 | 737 |
| 2024-11-19 | 19.55 | $19.50 | — |
| 2024-11-18 | 19.53 | $19.50 | — |
| 2024-11-15 | 19.52 | $19.50 | 3900 |
| 2024-11-14 | 19.50 | $20.44 | 2300 |
| 2024-11-13 | 19.39 | $19.88 | 32700 |
| 2024-11-12 | 19.32 | $20.18 | 3908 |
| 2024-11-11 | 19.22 | $19.50 | 2529 |
| 2024-11-08 | 19.19 | $19.85 | 1000 |
| 2024-11-07 | 19.12 | $19.50 | 2710 |
| 2024-11-06 | 19.07 | $20.00 | 2007 |
| 2024-11-05 | 18.98 | $19.30 | 10049 |
| 2024-11-04 | 18.95 | $18.90 | 8940 |
| 2024-11-01 | 18.95 | $18.69 | 400 |
| 2024-10-31 | 18.98 | $19.20 | 840 |
| 2024-10-30 | 18.96 | $18.47 | 400 |
| 2024-10-29 | 19.01 | $18.88 | — |
| 2024-10-28 | 19.02 | $18.88 | — |
| 2024-10-25 | 19.03 | $18.88 | 800 |
| 2024-10-24 | 19.05 | $19.00 | 3237 |
| 2024-10-23 | 19.05 | $18.82 | — |
| 2024-10-22 | 19.07 | $18.82 | 304 |
| 2024-10-21 | 19.08 | $19.47 | — |
| 2024-10-18 | 19.03 | $19.47 | — |
| 2024-10-17 | 18.98 | $19.47 | 4700 |
| 2024-10-16 | 18.92 | $19.10 | 1345 |
| 2024-10-15 | 18.89 | $18.90 | 906 |
| 2024-10-14 | 18.87 | $18.91 | 4510 |
| 2024-10-11 | 18.85 | $18.90 | 600 |
| 2024-10-10 | 18.83 | $18.90 | 450 |
| 2024-10-09 | 18.81 | $18.90 | 300 |
| 2024-10-08 | 18.80 | $18.90 | 600 |
| 2024-10-07 | 18.78 | $18.98 | 3932 |
| 2024-10-04 | 18.76 | $18.90 | 700 |
| 2024-10-03 | 18.75 | $18.90 | 500 |
| 2024-10-02 | 18.74 | $18.97 | 250 |
| 2024-10-01 | 18.73 | $18.97 | 400 |
| 2024-09-30 | 18.73 | $19.30 | 1435 |
| 2024-09-27 | 18.70 | $18.90 | 3536 |
| 2024-09-26 | 18.71 | $18.98 | 4000 |
| 2024-09-25 | 18.72 | $18.50 | 1222 |
| 2024-09-24 | 18.78 | $18.35 | 2019 |
| 2024-09-23 | 18.87 | $18.30 | 1000 |
| 2024-09-20 | 18.96 | $18.75 | 2114 |
| 2024-09-19 | 19.02 | $18.30 | 2700 |
| 2024-09-18 | 19.12 | $18.07 | 4900 |
| 2024-09-17 | 19.26 | $18.05 | 800 |
| 2024-09-16 | 19.41 | $18.41 | 4109 |
| 2024-09-13 | 19.54 | $18.85 | 1820 |
| 2024-09-12 | 19.64 | $18.83 | 1825 |
| 2024-09-11 | 19.75 | $18.90 | 5800 |
| 2024-09-10 | 19.86 | $19.60 | 300 |
| 2024-09-09 | 19.91 | $19.20 | 200 |
| 2024-09-06 | 20.01 | $19.20 | 2943 |
| 2024-09-05 | 20.12 | $20.13 | 200 |
| 2024-09-04 | 20.14 | $20.13 | 130 |
| 2024-09-03 | 20.17 | $20.00 | 731 |
| 2024-08-30 | 20.22 | $20.00 | 500 |
| 2024-08-29 | 20.27 | $20.13 | 200 |
| 2024-08-28 | 20.32 | $20.13 | 200 |
| 2024-08-27 | 20.37 | $20.13 | 1207 |
| 2024-08-26 | 20.43 | $19.50 | 4232 |
| 2024-08-23 | 20.56 | $19.81 | 17900 |
| 2024-08-22 | 20.67 | $18.85 | 4028 |
| 2024-08-21 | 20.88 | $20.18 | 1110 |
| 2024-08-20 | 20.98 | $20.48 | 1014 |
| 2024-08-19 | 21.05 | $20.48 | 627 |
| 2024-08-16 | 21.12 | $20.71 | 200 |
| 2024-08-15 | 21.19 | $20.71 | 1400 |
| 2024-08-14 | 21.25 | $21.00 | 800 |
| 2024-08-13 | 21.28 | $21.20 | 932 |
| 2024-08-12 | 21.30 | $20.85 | 422 |
| 2024-08-09 | 21.36 | $21.10 | 516 |
| 2024-08-08 | 21.39 | $20.97 | 1112 |
| 2024-08-07 | 21.43 | $21.50 | 400 |
| 2024-08-06 | 21.43 | $21.40 | 1300 |
| 2024-08-05 | 21.43 | $20.70 | 2700 |
| 2024-08-02 | 21.50 | $21.00 | 1439 |
| 2024-08-01 | 21.54 | $21.41 | 600 |
| 2024-07-31 | 21.54 | $21.73 | 800 |
| 2024-07-30 | 21.52 | $21.73 | 600 |
| 2024-07-29 | 21.49 | $21.73 | 7400 |
| 2024-07-26 | 21.46 | $21.51 | 1533 |
| 2024-07-25 | 21.46 | $21.50 | 4021 |
| 2024-07-24 | 21.45 | $21.31 | 2600 |
| 2024-07-23 | 21.47 | $21.95 | 2300 |
| 2024-07-22 | 21.42 | $21.96 | 1838 |
| 2024-07-19 | 21.36 | $21.72 | 1002 |
| 2024-07-18 | 21.34 | $21.02 | 3511 |
| 2024-07-17 | 21.38 | $21.45 | 1203 |
| 2024-07-16 | 21.40 | $21.57 | 3200 |
| 2024-07-15 | 21.41 | $21.27 | 831 |
| 2024-07-12 | 21.46 | $21.20 | 19500 |
| 2024-07-11 | 21.53 | $21.00 | 1200 |
| 2024-07-10 | 21.62 | $21.17 | 400 |
| 2024-07-09 | 21.70 | $21.10 | 9100 |
| 2024-07-08 | 21.80 | $21.25 | 14632 |
| 2024-07-05 | 21.88 | $21.45 | 11200 |
| 2024-07-03 | 21.96 | $21.50 | 1050 |
| 2024-07-02 | 22.03 | $21.50 | 1000 |
| 2024-07-01 | 22.10 | $21.50 | 2905 |
| 2024-06-28 | 22.18 | $21.84 | 12548 |
| 2024-06-27 | 22.24 | $22.08 | 2817 |
| 2024-06-26 | 22.27 | $21.38 | 4934 |
| 2024-06-25 | 22.38 | $21.00 | 5800 |
| 2024-06-24 | 22.54 | $21.52 | 1400 |
| 2024-06-21 | 22.64 | $21.90 | 4935 |
| 2024-06-20 | 22.72 | $21.85 | 8200 |
| 2024-06-18 | 22.80 | $22.60 | 5619 |
| 2024-06-17 | 22.82 | $23.67 | 8000 |
| 2024-06-14 | 22.73 | $23.49 | 8317 |
| 2024-06-13 | 22.67 | $22.88 | 500 |
| 2024-06-12 | 22.66 | $22.91 | 2526 |
| 2024-06-11 | 22.64 | $22.90 | 1200 |
| 2024-06-10 | 22.63 | $22.43 | 10400 |
| 2024-06-07 | 22.66 | $22.35 | 1500 |
| 2024-06-06 | 22.71 | $22.35 | 1800 |
| 2024-06-05 | 22.77 | $22.35 | 1348 |
| 2024-06-04 | 22.84 | $22.70 | 2300 |
| 2024-06-03 | 22.88 | $22.36 | 400 |
| 2024-05-31 | 22.96 | $22.36 | 540 |
| 2024-05-30 | 23.04 | $22.94 | 400 |
| 2024-05-29 | 23.07 | $22.94 | 200 |
| 2024-05-28 | 23.10 | $22.94 | 400 |
| 2024-05-24 | 23.13 | $22.94 | 515 |
| 2024-05-23 | 23.16 | $22.34 | 2585 |
| 2024-05-22 | 23.26 | $22.86 | 2203 |
| 2024-05-21 | 23.31 | $22.25 | 900 |
| 2024-05-20 | 23.43 | $23.50 | 300 |
| 2024-05-17 | 23.43 | $23.50 | 1618 |
| 2024-05-16 | 23.42 | $23.48 | 400 |
| 2024-05-15 | 23.42 | $23.00 | 600 |
| 2024-05-14 | 23.47 | $23.00 | 1400 |
| 2024-05-13 | 23.51 | $22.83 | 300 |
| 2024-05-10 | 23.56 | $22.83 | 637 |
| 2024-05-09 | 23.61 | $24.07 | 238 |
| 2024-05-08 | 23.53 | $24.07 | 450 |
| 2024-05-07 | 23.44 | $24.07 | 1100 |
| 2024-05-06 | 23.35 | $23.66 | 1000 |
| 2024-05-03 | 23.29 | $24.43 | 446 |
| 2024-05-02 | 23.16 | $23.00 | 420 |
| 2024-05-01 | 23.16 | $23.00 | 1600 |
| 2024-04-30 | 23.16 | $23.00 | 1300 |
| 2024-04-29 | 23.16 | $23.63 | 500 |
| 2024-04-26 | 23.10 | $23.63 | 525 |
| 2024-04-25 | 23.03 | $23.63 | 2100 |
| 2024-04-24 | 22.97 | $23.35 | 300 |
| 2024-04-23 | 22.93 | $23.04 | 425 |
| 2024-04-22 | 22.92 | $24.78 | 14600 |
| 2024-04-19 | 22.73 | $23.00 | 612 |
| 2024-04-18 | 22.70 | $23.25 | 1700 |
| 2024-04-17 | 22.65 | $23.29 | 4008 |
| 2024-04-16 | 22.58 | $21.71 | 2200 |
| 2024-04-15 | 22.67 | $22.00 | 1000 |
| 2024-04-12 | 22.73 | $22.05 | 2000 |
| 2024-04-11 | 22.78 | $22.43 | 224 |
| 2024-04-10 | 22.79 | $22.24 | 2900 |
| 2024-04-09 | 22.81 | $22.62 | 2232 |
| 2024-04-08 | 22.81 | $22.96 | 2800 |
| 2024-04-05 | 22.78 | $23.69 | 4300 |
| 2024-04-04 | 22.70 | $23.31 | 1441 |
| 2024-04-03 | 22.67 | $22.65 | 6226 |
| 2024-04-02 | 22.73 | $23.00 | 2247 |
| 2024-04-01 | 22.78 | $22.79 | 3100 |
| 2024-03-28 | 22.88 | $23.34 | 1136 |
| 2024-03-27 | 22.93 | $23.14 | 3736 |
| 2024-03-26 | 23.01 | $23.50 | 13100 |
| 2024-03-25 | 23.07 | $22.86 | 4521 |
| 2024-03-22 | 23.18 | $21.85 | 600 |
| 2024-03-21 | 23.39 | $21.85 | 1500 |
| 2024-03-20 | 23.60 | $21.95 | 5743 |
| 2024-03-19 | 23.80 | $22.75 | 3100 |
| 2024-03-18 | 23.92 | $22.05 | 6900 |
| 2024-03-15 | 24.11 | $21.50 | 5200 |
| 2024-03-14 | 24.34 | $21.08 | 1019 |
| 2024-03-13 | 24.63 | $21.20 | 1841 |
| 2024-03-12 | 24.91 | $21.62 | 7305 |
| 2024-03-11 | 25.15 | $23.64 | 1600 |
| 2024-03-08 | 25.20 | $26.00 | 5800 |
| 2024-03-07 | 25.02 | $25.90 | 9000 |
| 2024-03-06 | 24.83 | $27.03 | 15443 |
| 2024-03-05 | 24.52 | $28.81 | 15623 |
| 2024-03-04 | 24.02 | $29.01 | 6100 |
| 2024-03-01 | 23.48 | $26.32 | 5500 |
| 2024-02-29 | 23.19 | $26.86 | 4800 |
| 2024-02-28 | 22.83 | $23.88 | 7500 |
| 2024-02-27 | 22.75 | $24.63 | 7137 |
| 2024-02-26 | 22.60 | $23.00 | 3047 |
| 2024-02-23 | 22.61 | $22.20 | 2314 |
| 2024-02-22 | 22.70 | $22.44 | 1600 |
| 2024-02-21 | 22.78 | $21.21 | 1801 |
| 2024-02-20 | 22.98 | $21.31 | 53100 |
| 2024-02-16 | 23.19 | $21.97 | 1103 |
| 2024-02-15 | 23.33 | $22.03 | 2600 |
| 2024-02-14 | 23.47 | $22.36 | 1930 |
| 2024-02-13 | 23.57 | $22.40 | 800 |
| 2024-02-12 | 23.67 | $22.85 | 1308 |
| 2024-02-09 | 23.71 | $23.10 | 3400 |
| 2024-02-08 | 23.72 | $23.72 | 6100 |
| 2024-02-07 | 23.65 | $23.18 | 7922 |
| 2024-02-06 | 23.61 | $24.70 | 7441 |
| 2024-02-05 | 23.40 | $24.43 | 300 |
| 2024-02-02 | 23.19 | $24.43 | 1100 |
| 2024-02-01 | 22.95 | $24.10 | 5531 |
| 2024-01-31 | 22.74 | $23.63 | 812 |
| 2024-01-30 | 22.55 | $24.05 | 7041 |
| 2024-01-29 | 22.30 | $23.80 | 2600 |
| 2024-01-26 | 22.06 | $23.74 | 5425 |
| 2024-01-25 | 21.82 | $23.98 | 3617 |
| 2024-01-24 | 21.53 | $23.92 | 3042 |
| 2024-01-23 | 21.23 | $23.11 | 10036 |
| 2024-01-22 | 20.99 | $23.21 | 4949 |
| 2024-01-19 | 20.72 | $22.86 | 900 |
| 2024-01-18 | 20.48 | $21.93 | 700 |
| 2024-01-17 | 20.30 | $21.93 | 4600 |
| 2024-01-16 | 20.12 | $21.42 | 4000 |
| 2024-01-12 | 19.97 | $21.07 | 2600 |
| 2024-01-11 | 19.83 | $19.96 | 3514 |
| 2024-01-10 | 19.79 | $19.93 | 44700 |
| 2024-01-09 | 19.75 | $19.38 | 5400 |
| 2024-01-08 | 19.78 | $19.01 | 10919 |
| 2024-01-05 | 19.84 | $19.02 | 2735 |
| 2024-01-04 | 19.90 | $19.63 | 2140 |
| 2024-01-03 | 19.90 | $20.54 | 1300 |
| 2024-01-02 | 19.81 | $20.50 | 1217 |
| 2023-12-29 | 19.71 | $20.43 | 2645 |
| 2023-12-28 | 19.61 | $20.69 | 500 |
| 2023-12-27 | 19.48 | $20.69 | 1603 |
| 2023-12-26 | 19.35 | $20.42 | 2319 |
| 2023-12-22 | 19.22 | $19.48 | 505 |
| 2023-12-21 | 19.19 | $19.54 | 2048 |
| 2023-12-20 | 19.15 | $19.61 | 3335 |
| 2023-12-19 | 19.09 | $19.69 | 8836 |
| 2023-12-18 | 19.03 | $19.14 | 2539 |
| 2023-12-15 | 19.01 | $19.49 | 9900 |
| 2023-12-14 | 18.96 | $19.59 | 33300 |
| 2023-12-13 | 18.91 | $14.27 | 51000 |
| 2023-12-12 | 19.38 | $19.93 | 2500 |
| 2023-12-11 | 19.32 | $20.12 | 1200 |
| 2023-12-08 | 19.24 | $20.93 | 5719 |
| 2023-12-07 | 19.07 | $19.54 | 4800 |
| 2023-12-06 | 19.04 | $19.00 | 2000 |
| 2023-12-05 | 19.05 | $19.11 | 4200 |
| 2023-12-04 | 19.06 | $19.06 | 7731 |
| 2023-12-01 | 19.08 | $19.08 | 712 |
| 2023-11-30 | 19.11 | $19.08 | 2800 |
| 2023-11-29 | 19.14 | $18.77 | 500 |
| 2023-11-28 | 19.20 | $18.75 | 2704 |
| 2023-11-27 | 19.27 | $18.98 | 1543 |
| 2023-11-24 | 19.32 | $18.37 | 600 |
| 2023-11-22 | 19.44 | $19.16 | 2100 |
| 2023-11-21 | 19.49 | $19.00 | 1147 |
| 2023-11-20 | 19.55 | $18.45 | 5700 |
| 2023-11-17 | 19.67 | $19.12 | 600 |
| 2023-11-16 | 19.73 | $19.53 | 407 |
| 2023-11-15 | 19.76 | $19.61 | 1600 |
| 2023-11-14 | 19.78 | $20.00 | 1537 |
| 2023-11-13 | 19.76 | $20.00 | 500 |
| 2023-11-10 | 19.74 | $19.60 | 2707 |
| 2023-11-09 | 19.76 | $19.33 | 6600 |
| 2023-11-08 | 19.81 | $19.00 | 52300 |
| 2023-11-07 | 19.90 | $19.46 | 800 |
| 2023-11-06 | 19.94 | $19.95 | 1220 |
| 2023-11-03 | 19.94 | $19.71 | 4500 |
| 2023-11-02 | 19.96 | $21.05 | 300 |
| 2023-11-01 | 19.85 | $19.86 | 300 |
| 2023-10-31 | 19.85 | $19.86 | 634 |
| 2023-10-30 | 19.85 | $19.85 | 900 |
| 2023-10-27 | 19.85 | $19.85 | 1643 |
| 2023-10-26 | 19.85 | $19.72 | 1700 |
| 2023-10-25 | 19.87 | $19.72 | 1700 |
| 2023-10-24 | 19.88 | $19.77 | 7500 |
| 2023-10-23 | 19.89 | $19.73 | 3944 |
| 2023-10-20 | 19.91 | $19.95 | 500 |
| 2023-10-19 | 19.90 | $19.95 | 600 |
| 2023-10-18 | 19.89 | $19.98 | 600 |
| 2023-10-17 | 19.88 | $19.70 | 2110 |
| 2023-10-16 | 19.90 | $19.71 | 4000 |
| 2023-10-13 | 19.91 | $20.29 | 1218 |
| 2023-10-12 | 19.86 | $20.01 | 700 |
| 2023-10-11 | 19.84 | $20.01 | 1300 |
| 2023-10-10 | 19.82 | $19.73 | 1145 |
| 2023-10-09 | 19.82 | $20.09 | 1030 |
| 2023-10-06 | 19.79 | $19.70 | 4714 |
| 2023-10-05 | 19.80 | $20.02 | 4700 |
| 2023-10-04 | 19.78 | $19.85 | 2342 |
| 2023-10-03 | 19.80 | $19.67 | 900 |
| 2023-10-02 | 19.83 | $19.70 | 2327 |
| 2023-09-29 | 19.87 | $19.85 | 1600 |
| 2023-09-28 | 19.91 | $20.00 | 1441 |
| 2023-09-27 | 19.94 | $20.05 | 1934 |
| 2023-09-26 | 19.98 | $19.86 | 500 |
| 2023-09-25 | 20.05 | $19.86 | 7723 |
| 2023-09-22 | 20.13 | $19.40 | 1949 |
| 2023-09-21 | 20.26 | $19.69 | 8000 |
| 2023-09-20 | 20.38 | $19.70 | 5400 |
| 2023-09-19 | 20.51 | $19.70 | 2923 |
| 2023-09-18 | 20.65 | $19.70 | 4000 |
| 2023-09-15 | 20.80 | $19.94 | 3300 |
| 2023-09-14 | 20.94 | $19.38 | 1600 |
| 2023-09-13 | 21.15 | $19.25 | 5703 |
| 2023-09-12 | 21.39 | $19.26 | 18146 |
| 2023-09-11 | 21.64 | $20.30 | 2748 |
| 2023-09-08 | 21.80 | $21.25 | 6409 |
| 2023-09-07 | 21.88 | $21.10 | 826 |
| 2023-09-06 | 21.97 | $21.74 | 8700 |
| 2023-09-05 | 22.01 | $21.01 | 2300 |
| 2023-09-01 | 22.12 | $21.41 | 1600 |
| 2023-08-31 | 22.21 | $22.40 | 2700 |
| 2023-08-30 | 22.19 | $22.24 | 900 |
| 2023-08-29 | 22.20 | $22.09 | 838 |
| 2023-08-28 | 22.22 | $22.00 | 2700 |
| 2023-08-25 | 22.25 | $22.00 | 300 |
| 2023-08-24 | 22.29 | $22.00 | 702 |
| 2023-08-23 | 22.33 | $22.05 | 600 |
| 2023-08-22 | 22.37 | $22.09 | 605 |
| 2023-08-21 | 22.41 | $22.22 | 900 |
| 2023-08-18 | 22.45 | $22.30 | 616 |
| 2023-08-17 | 22.48 | $22.49 | 300 |
| 2023-08-16 | 22.50 | $22.49 | 2031 |
| 2023-08-15 | 22.52 | $22.24 | 518 |
| 2023-08-14 | 22.57 | $22.32 | 813 |
| 2023-08-11 | 22.63 | $22.13 | 5800 |
| 2023-08-10 | 22.70 | $22.74 | 1100 |
| 2023-08-09 | 22.72 | $22.10 | 8700 |
| 2023-08-08 | 22.80 | $22.50 | 300 |
| 2023-08-07 | 22.85 | $22.50 | 1807 |
| 2023-08-04 | 22.89 | $22.38 | 1000 |
| 2023-08-03 | 22.96 | $22.53 | 5800 |
| 2023-08-02 | 23.00 | $22.57 | 3910 |
| 2023-08-01 | 23.05 | $22.71 | 2324 |
| 2023-07-31 | 23.09 | $22.81 | 1149 |
| 2023-07-28 | 23.11 | $22.70 | 2049 |
| 2023-07-27 | 23.15 | $22.85 | 1000 |
| 2023-07-26 | 23.18 | $22.75 | 3700 |
| 2023-07-25 | 23.21 | $23.10 | 1826 |
| 2023-07-24 | 23.22 | $23.35 | 1235 |
| 2023-07-21 | 23.20 | $23.20 | 2112 |
| 2023-07-20 | 23.19 | $23.39 | 1300 |
| 2023-07-19 | 23.17 | $23.87 | 4700 |
| 2023-07-18 | 23.09 | $23.70 | 6500 |
| 2023-07-17 | 23.03 | $23.43 | 500 |
| 2023-07-14 | 23.00 | $22.84 | 1000 |
| 2023-07-13 | 23.02 | $23.25 | 4827 |
| 2023-07-12 | 23.01 | $22.95 | 2102 |
| 2023-07-11 | 23.04 | $22.80 | 1400 |
| 2023-07-10 | 23.07 | $23.00 | 3300 |
| 2023-07-07 | 23.09 | $22.80 | 800 |
| 2023-07-06 | 23.13 | $22.80 | 4200 |
| 2023-07-05 | 23.17 | $23.08 | 3900 |
| 2023-07-03 | 23.18 | $22.80 | 400 |
| 2023-06-30 | 23.22 | $22.84 | 935 |
| 2023-06-29 | 23.26 | $23.48 | 1600 |
| 2023-06-28 | 23.23 | $22.85 | 1415 |
| 2023-06-27 | 23.26 | $23.38 | 800 |
| 2023-06-26 | 23.24 | $23.38 | 1708 |
| 2023-06-23 | 23.22 | $23.04 | 6100 |
| 2023-06-22 | 23.23 | $22.78 | 2624 |
| 2023-06-21 | 23.26 | $22.90 | 500 |
| 2023-06-20 | 23.28 | $23.33 | 5218 |
| 2023-06-16 | 23.26 | $23.81 | 1016 |
| 2023-06-15 | 23.19 | $23.73 | 225 |
| 2023-06-14 | 23.12 | $23.42 | 2700 |
| 2023-06-13 | 23.08 | $23.70 | 2600 |
| 2023-06-12 | 23.00 | $23.45 | 3800 |
| 2023-06-09 | 22.95 | $23.26 | 1300 |
| 2023-06-08 | 22.91 | $23.13 | 2849 |
| 2023-06-07 | 22.88 | $22.75 | 9705 |
| 2023-06-06 | 22.89 | $22.94 | 1144 |
| 2023-06-05 | 22.87 | $22.95 | 1922 |
| 2023-06-02 | 22.86 | $23.38 | 631 |
| 2023-06-01 | 22.80 | $23.01 | 25300 |
| 2023-05-31 | 22.77 | $22.90 | 5300 |
| 2023-05-30 | 22.76 | $22.70 | 2600 |
| 2023-05-26 | 22.77 | $22.60 | 1600 |
| 2023-05-25 | 22.78 | $22.65 | 1700 |
| 2023-05-24 | 22.78 | $23.10 | 2200 |
| 2023-05-23 | 22.74 | $22.96 | 2131 |
| 2023-05-22 | 22.71 | $22.99 | 1029 |
| 2023-05-19 | 22.67 | $22.65 | 10228 |
| 2023-05-18 | 22.67 | $22.97 | 600 |
| 2023-05-17 | 22.63 | $22.63 | 1600 |
| 2023-05-16 | 22.63 | $22.69 | 211 |
| 2023-05-15 | 22.63 | $22.65 | 17900 |
| 2023-05-12 | 22.63 | $22.65 | 2400 |
| 2023-05-11 | 22.63 | $22.77 | 1500 |
| 2023-05-10 | 22.63 | $22.60 | 2236 |
| 2023-05-09 | 22.65 | $22.50 | 2400 |
| 2023-05-08 | 22.68 | $22.71 | 1947 |
| 2023-05-05 | 22.71 | $22.76 | 3740 |
| 2023-05-04 | 22.74 | $22.66 | 1100 |
| 2023-05-03 | 22.80 | $22.65 | 2036 |
| 2023-05-02 | 22.87 | $23.25 | 19918 |
| 2023-05-01 | 22.88 | $22.50 | 12407 |
| 2023-04-28 | 22.98 | $22.50 | 11300 |
| 2023-04-27 | 23.09 | $22.14 | 2200 |
| 2023-04-26 | 23.26 | $22.01 | 3139 |
| 2023-04-25 | 23.45 | $22.01 | 4800 |
| 2023-04-24 | 23.66 | $22.40 | 2812 |
| 2023-04-21 | 23.85 | $23.16 | 2507 |
| 2023-04-20 | 23.99 | $23.04 | 5114 |
| 2023-04-19 | 24.15 | $22.73 | 1336 |
| 2023-04-18 | 24.36 | $22.96 | 3800 |
| 2023-04-17 | 24.56 | $23.25 | 4800 |
| 2023-04-14 | 24.75 | $23.40 | 1500 |
| 2023-04-13 | 24.94 | $23.73 | 5734 |
| 2023-04-12 | 25.11 | $23.26 | 4100 |
| 2023-04-11 | 25.33 | $23.75 | 21433 |
| 2023-04-10 | 25.50 | $25.40 | 4705 |
| 2023-04-06 | 25.53 | $25.40 | 11600 |
| 2023-04-05 | 25.55 | $25.70 | 6900 |
| 2023-04-04 | 25.55 | $24.71 | 8612 |
| 2023-04-03 | 25.64 | $24.50 | 4900 |
| 2023-03-31 | 25.77 | $24.61 | 3600 |
| 2023-03-30 | 25.89 | $25.40 | 4700 |
| 2023-03-29 | 25.94 | $25.50 | 817 |
| 2023-03-28 | 25.99 | $26.00 | 4913 |
| 2023-03-27 | 25.99 | $25.61 | 1739 |
| 2023-03-24 | 26.02 | $26.50 | 4233 |
| 2023-03-23 | 25.97 | $25.92 | 1721 |
| 2023-03-22 | 25.98 | $26.13 | 3400 |
| 2023-03-21 | 25.96 | $26.80 | 7400 |
| 2023-03-20 | 25.87 | $26.80 | 3127 |
| 2023-03-17 | 25.77 | $26.18 | 11009 |
| 2023-03-16 | 25.73 | $25.50 | 4500 |
| 2023-03-15 | 25.76 | $25.49 | 2800 |
| 2023-03-14 | 25.78 | $25.08 | 3039 |
| 2023-03-13 | 25.85 | $25.27 | 4413 |
| 2023-03-10 | 25.91 | $25.64 | 843 |
| 2023-03-09 | 25.94 | $25.42 | 912 |
| 2023-03-08 | 25.99 | $26.16 | 1600 |
| 2023-03-07 | 25.97 | $25.75 | 3300 |
| 2023-03-06 | 25.99 | $26.92 | 1125 |
| 2023-03-03 | 25.90 | $26.10 | 300 |
| 2023-03-02 | 25.88 | $26.10 | 831 |
| 2023-03-01 | 25.87 | $26.00 | 1600 |
| 2023-02-28 | 25.87 | $26.30 | 1438 |
| 2023-02-27 | 25.84 | $25.99 | 2900 |
| 2023-02-24 | 25.84 | $26.00 | 2201 |
| 2023-02-23 | 25.85 | $26.02 | 4000 |
| 2023-02-22 | 25.87 | $25.50 | 5803 |
| 2023-02-21 | 25.95 | $24.42 | 5200 |
| 2023-02-17 | 26.15 | $25.57 | 3300 |
| 2023-02-16 | 26.25 | $25.70 | 5217 |
| 2023-02-15 | 26.35 | $25.61 | 1716 |
| 2023-02-14 | 26.46 | $26.07 | 4100 |
| 2023-02-13 | 26.52 | $26.12 | 1312 |
| 2023-02-10 | 26.58 | $26.34 | 5127 |
| 2023-02-09 | 26.62 | $25.95 | 4200 |
| 2023-02-08 | 26.71 | $26.39 | 900 |
| 2023-02-07 | 26.77 | $25.94 | 300 |
| 2023-02-06 | 26.89 | $26.40 | 5436 |
| 2023-02-03 | 26.97 | $26.32 | 9711 |
| 2023-02-02 | 27.08 | $26.43 | 5600 |
| 2023-02-01 | 27.18 | $26.12 | 5309 |
| 2023-01-31 | 27.34 | $26.38 | 1000 |
| 2023-01-30 | 27.49 | $26.27 | 3533 |
| 2023-01-27 | 27.67 | $27.24 | 6145 |
| 2023-01-26 | 27.78 | $27.50 | 6224 |
| 2023-01-25 | 27.88 | $28.19 | 11500 |
| 2023-01-24 | 27.90 | $28.08 | 13200 |
| 2023-01-23 | 27.95 | $27.58 | 3400 |
| 2023-01-20 | 28.05 | $28.29 | 10000 |
| 2023-01-19 | 28.10 | $27.30 | 4405 |
| 2023-01-18 | 28.25 | $26.05 | 11800 |
| 2023-01-17 | 28.54 | $25.64 | 15400 |
| 2023-01-13 | 28.87 | $26.00 | 18900 |
| 2023-01-12 | 29.17 | $27.45 | 21049 |
| 2023-01-11 | 29.31 | $28.68 | 8500 |
| 2023-01-10 | 29.32 | $28.66 | 8405 |
| 2023-01-09 | 29.31 | $28.80 | 9700 |
| 2023-01-06 | 29.28 | $28.77 | 2017 |
| 2023-01-05 | 29.24 | $28.61 | 1839 |
| 2023-01-04 | 29.21 | $29.13 | 1535 |
| 2023-01-03 | 29.12 | $29.89 | 3500 |
| 2022-12-30 | 28.95 | $31.26 | 15000 |
| 2022-12-29 | 28.64 | $31.10 | 6600 |
| 2022-12-28 | 28.33 | $31.20 | 9232 |
| 2022-12-27 | 27.99 | $28.61 | 1900 |
| 2022-12-23 | 27.90 | $28.75 | 1818 |
| 2022-12-22 | 27.79 | $29.05 | 1900 |
| 2022-12-21 | 27.65 | $29.95 | 14935 |
| 2022-12-20 | 27.41 | $30.45 | 81316 |
| 2022-12-19 | 27.12 | $30.16 | 26300 |
| 2022-12-16 | 26.84 | $29.20 | 15005 |
| 2022-12-15 | 26.64 | $26.90 | 11700 |
| 2022-12-14 | 26.65 | $25.50 | 14200 |
| 2022-12-13 | 26.80 | $24.22 | 32100 |
| 2022-12-12 | 27.07 | $25.01 | 2600 |
| 2022-12-09 | 27.28 | $25.50 | 6342 |
| 2022-12-08 | 27.44 | $25.90 | 4604 |
| 2022-12-07 | 27.55 | $26.58 | 4100 |
| 2022-12-06 | 27.59 | $27.40 | 5100 |
| 2022-12-05 | 27.53 | $27.50 | 826 |
| 2022-12-02 | 27.44 | $28.03 | 1825 |
| 2022-12-01 | 27.27 | $28.23 | 3900 |
| 2022-11-30 | 27.07 | $28.70 | 15900 |
| 2022-11-29 | 26.78 | $28.02 | 2902 |
| 2022-11-28 | 26.53 | $27.57 | 3900 |
| 2022-11-25 | 26.31 | $28.50 | 3200 |
| 2022-11-23 | 25.96 | $28.15 | 10915 |
| 2022-11-22 | 25.62 | $28.11 | 7627 |
| 2022-11-21 | 25.26 | $27.91 | 5000 |
| 2022-11-18 | 24.89 | $27.39 | 7900 |
| 2022-11-17 | 24.56 | $26.40 | 4600 |
| 2022-11-16 | 24.31 | $26.00 | 1600 |
| 2022-11-15 | 24.08 | $25.73 | 1018 |
| 2022-11-14 | 23.86 | $25.60 | 4222 |
| 2022-11-11 | 23.65 | $26.20 | 9500 |
| 2022-11-10 | 23.37 | $26.00 | 14100 |
| 2022-11-09 | 23.09 | $24.25 | 7946 |
| 2022-11-08 | 22.98 | $23.67 | 5648 |
| 2022-11-07 | 22.92 | $23.14 | 9320 |
| 2022-11-04 | 22.92 | $23.49 | 4000 |
| 2022-11-03 | 22.88 | $22.91 | 7445 |
| 2022-11-02 | 22.90 | $23.13 | 6538 |
| 2022-11-01 | 22.89 | $22.31 | 2800 |
| 2022-10-31 | 22.98 | $21.85 | 3200 |
| 2022-10-28 | 23.11 | $22.74 | 3900 |
| 2022-10-27 | 23.15 | $22.00 | 12300 |
| 2022-10-26 | 23.27 | $22.65 | 3600 |
| 2022-10-25 | 23.32 | $22.98 | 1020 |
| 2022-10-24 | 23.34 | $23.20 | 3415 |
| 2022-10-21 | 23.33 | $23.50 | 5124 |
| 2022-10-20 | 23.28 | $23.48 | 2979 |
| 2022-10-19 | 23.24 | $23.36 | 1300 |
| 2022-10-18 | 23.20 | $23.30 | 1100 |
| 2022-10-17 | 23.16 | $23.28 | 1600 |
| 2022-10-14 | 23.12 | $23.24 | 7129 |
| 2022-10-13 | 23.09 | $23.95 | 3400 |
| 2022-10-12 | 22.99 | $23.31 | 1200 |
| 2022-10-11 | 22.93 | $23.22 | 4131 |
| 2022-10-10 | 22.89 | $23.65 | 6200 |
| 2022-10-07 | 22.79 | $23.54 | 720 |
| 2022-10-06 | 22.70 | $23.20 | 648 |
| 2022-10-05 | 22.64 | $23.28 | 6800 |
| 2022-10-04 | 22.56 | $23.73 | 4247 |
| 2022-10-03 | 22.44 | $22.86 | 800 |
| 2022-09-30 | 22.40 | $22.27 | 1118 |
| 2022-09-29 | 22.42 | $22.29 | 4600 |
| 2022-09-28 | 22.44 | $22.23 | 1148 |
| 2022-09-27 | 22.46 | $22.25 | 6200 |
| 2022-09-26 | 22.48 | $22.08 | 2300 |
| 2022-09-23 | 22.51 | $22.22 | 1103 |
| 2022-09-22 | 22.54 | $22.80 | 6204 |
| 2022-09-21 | 22.51 | $22.10 | 13612 |
| 2022-09-20 | 22.54 | $22.38 | 1800 |
| 2022-09-19 | 22.55 | $23.30 | 1600 |
| 2022-09-16 | 22.46 | $23.93 | 19331 |
| 2022-09-15 | 22.30 | $22.10 | 3800 |
| 2022-09-14 | 22.31 | $22.11 | 4633 |
| 2022-09-13 | 22.31 | $22.00 | 6641 |
| 2022-09-12 | 22.33 | $22.48 | 12600 |
| 2022-09-09 | 22.28 | $22.00 | 4014 |
| 2022-09-08 | 22.28 | $22.40 | 5519 |
| 2022-09-07 | 22.24 | $22.41 | 6600 |
| 2022-09-06 | 22.19 | $22.28 | 12043 |
| 2022-09-02 | 22.15 | $24.22 | 12127 |
| 2022-09-01 | 21.91 | $21.99 | 9316 |
| 2022-08-31 | 21.88 | $22.00 | 7120 |
| 2022-08-30 | 21.85 | $21.76 | 20800 |
| 2022-08-29 | 21.85 | $22.31 | 4200 |
| 2022-08-26 | 21.78 | $21.90 | 20400 |
| 2022-08-25 | 21.76 | $23.28 | 25500 |
| 2022-08-24 | 21.59 | $23.07 | 20100 |
| 2022-08-23 | 21.43 | $21.51 | 6621 |
| 2022-08-22 | 21.41 | $22.14 | 9408 |
| 2022-08-19 | 21.33 | $21.52 | 1100 |
| 2022-08-18 | 21.30 | $21.02 | 5200 |
| 2022-08-17 | 21.33 | $21.50 | 8038 |
| 2022-08-16 | 21.32 | $21.22 | 107000 |
| 2022-08-15 | 21.35 | $21.39 | 24206 |
| 2022-08-12 | 21.38 | $20.96 | 4409 |
| 2022-08-11 | 21.46 | $20.85 | 5100 |
| 2022-08-10 | 21.57 | $21.26 | 4800 |
| 2022-08-09 | 21.66 | $21.60 | 4400 |
| 2022-08-08 | 21.73 | $21.70 | 12200 |
| 2022-08-05 | 21.81 | $21.50 | 1400 |
| 2022-08-04 | 21.94 | $21.16 | 23700 |
| 2022-08-03 | 22.12 | $22.22 | 10524 |
| 2022-08-02 | 22.21 | $21.99 | 5337 |
| 2022-08-01 | 22.35 | $21.14 | 1411 |
| 2022-07-29 | 22.60 | $21.15 | 4200 |
| 2022-07-28 | 22.87 | $21.24 | 2800 |
| 2022-07-27 | 23.15 | $20.78 | 4941 |
| 2022-07-26 | 23.48 | $20.69 | 6300 |
| 2022-07-25 | 23.83 | $20.64 | 27213 |
| 2022-07-22 | 24.20 | $20.95 | 10300 |
| 2022-07-21 | 24.56 | $22.32 | 3800 |
| 2022-07-20 | 24.78 | $23.46 | 847 |
| 2022-07-19 | 24.89 | $23.52 | 5400 |
| 2022-07-18 | 25.00 | $23.77 | 3200 |
| 2022-07-15 | 25.07 | $24.86 | 5400 |
| 2022-07-14 | 25.03 | $24.59 | 6318 |
| 2022-07-13 | 24.98 | $24.60 | 20849 |
| 2022-07-12 | 24.92 | $24.75 | 14118 |
| 2022-07-11 | 24.82 | $25.63 | 6600 |
| 2022-07-08 | 24.62 | $26.71 | 2435 |
| 2022-07-07 | 24.29 | $25.40 | 6747 |
| 2022-07-06 | 24.06 | $26.72 | 3500 |
| 2022-07-05 | 23.69 | $25.85 | 11440 |
| 2022-07-01 | 23.37 | $27.13 | 16628 |
| 2022-06-30 | 22.90 | $25.87 | 11800 |
| 2022-06-29 | 22.53 | $24.70 | 4817 |
| 2022-06-28 | 22.26 | $23.54 | 9826 |
| 2022-06-27 | 22.09 | $23.01 | 11900 |
| 2022-06-24 | 21.97 | $23.00 | 7200 |
| 2022-06-23 | 21.84 | $23.75 | 6800 |
| 2022-06-22 | 21.62 | $22.75 | 3700 |
| 2022-06-21 | 21.49 | $22.61 | 16442 |
| 2022-06-17 | 21.37 | $24.15 | 22800 |
| 2022-06-16 | 21.08 | $20.90 | 10000 |
| 2022-06-15 | 21.11 | $21.52 | 6400 |
| 2022-06-14 | 21.08 | $20.44 | 1700 |
| 2022-06-13 | 21.20 | $20.00 | 14900 |
| 2022-06-10 | 21.40 | $20.55 | 6701 |
| 2022-06-09 | 21.60 | $21.10 | 5000 |
| 2022-06-08 | 21.78 | $22.49 | 5015 |
| 2022-06-07 | 21.87 | $20.63 | 4500 |
| 2022-06-06 | 22.18 | $21.00 | 10003 |
| 2022-06-03 | 22.49 | $20.57 | 18400 |
| 2022-06-02 | 22.89 | $21.76 | 4313 |
| 2022-06-01 | 23.21 | $21.78 | 18700 |
| 2022-05-31 | 23.57 | $22.10 | 31521 |
| 2022-05-27 | 23.94 | $21.35 | 8700 |
| 2022-05-26 | 24.43 | $21.56 | 14500 |
| 2022-05-25 | 24.94 | $21.55 | 9600 |
| 2022-05-24 | 25.50 | $21.08 | 15501 |
| 2022-05-23 | 26.14 | $20.82 | 38600 |
| 2022-05-20 | 26.83 | $20.85 | 1625 |
| 2022-05-19 | 27.52 | $20.56 | 18300 |
| 2022-05-18 | 28.24 | $20.94 | 46400 |
| 2022-05-17 | 28.93 | $24.22 | 41600 |
| 2022-05-16 | 29.29 | $28.40 | 16400 |
| 2022-05-13 | 29.22 | $29.33 | 16821 |
| 2022-05-12 | 29.01 | $30.00 | 22600 |
| 2022-05-11 | 28.71 | $29.88 | 24000 |
| 2022-05-10 | 28.37 | $30.32 | 16300 |
| 2022-05-09 | 27.95 | $28.75 | 21600 |
| 2022-05-06 | 27.63 | $30.12 | 30643 |
| 2022-05-05 | 27.14 | $29.09 | 12124 |
| 2022-05-04 | 26.71 | $29.90 | 11400 |
| 2022-05-03 | 26.16 | $30.80 | 14600 |
| 2022-05-02 | 25.48 | $30.08 | 11300 |
| 2022-04-29 | 24.84 | $30.90 | 24819 |
| 2022-04-28 | 24.07 | $30.98 | 24928 |
| 2022-04-27 | 23.25 | $32.92 | 40100 |
| 2022-04-26 | 22.19 | $26.93 | 26000 |
| 2022-04-25 | 21.68 | $24.99 | 11400 |
| 2022-04-22 | 21.32 | $22.80 | 2000 |
| 2022-04-21 | 21.17 | $21.74 | 2700 |
| 2022-04-20 | 21.10 | $21.59 | 1034 |
| 2022-04-19 | 21.05 | $20.60 | 501 |
| 2022-04-18 | 21.08 | $20.59 | 7644 |
| 2022-04-14 | 21.11 | $21.36 | 700 |
| 2022-04-13 | 21.05 | $21.36 | 1610 |
| 2022-04-12 | 20.99 | $21.18 | 3300 |
| 2022-04-11 | 20.94 | $20.35 | 11108 |
| 2022-04-08 | 20.96 | $20.50 | 1800 |
| 2022-04-07 | 20.96 | $20.20 | 4000 |
| 2022-04-06 | 20.99 | $21.68 | 1325 |
| 2022-04-05 | 20.87 | $21.59 | 1300 |
| 2022-04-04 | 20.74 | $21.41 | 2524 |
| 2022-04-01 | 20.62 | $21.82 | 3300 |
| 2022-03-31 | 20.46 | $22.52 | 19900 |
| 2022-03-30 | 20.21 | $21.99 | 4900 |
| 2022-03-29 | 20.00 | $20.81 | 2803 |
| 2022-03-28 | 19.90 | $21.00 | 10000 |
| 2022-03-25 | 19.77 | $20.59 | 3516 |
| 2022-03-24 | 19.68 | $20.14 | 2900 |
| 2022-03-23 | 19.62 | $20.05 | 5500 |
| 2022-03-22 | 19.58 | $20.03 | 7300 |
| 2022-03-21 | 19.54 | $19.80 | 3700 |
| 2022-03-18 | 19.53 | $19.26 | 7344 |
| 2022-03-17 | 19.58 | $19.61 | 6800 |
| 2022-03-16 | 19.62 | $19.53 | 9800 |
| 2022-03-15 | 19.67 | $19.52 | 5021 |
| 2022-03-14 | 19.72 | $19.30 | 8004 |
| 2022-03-11 | 19.81 | $19.50 | 7405 |
| 2022-03-10 | 19.89 | $20.40 | 536 |
| 2022-03-09 | 19.90 | $19.00 | 300 |
| 2022-03-08 | 20.06 | $19.00 | 4000 |
| 2022-03-07 | 20.22 | $19.54 | 6315 |
| 2022-03-04 | 20.33 | $20.00 | 1838 |
| 2022-03-03 | 20.39 | $19.32 | 1022 |
| 2022-03-02 | 20.51 | $19.70 | 2603 |
| 2022-03-01 | 20.59 | $19.00 | 4941 |
| 2022-02-28 | 20.74 | $19.59 | 3228 |
| 2022-02-25 | 20.82 | $19.90 | 4600 |
| 2022-02-24 | 20.87 | $19.50 | 1543 |
| 2022-02-23 | 20.94 | $20.11 | 1400 |
| 2022-02-22 | 20.94 | $20.75 | 2929 |
| 2022-02-18 | 20.87 | $21.80 | 400 |
| 2022-02-17 | 20.67 | $21.80 | 2529 |
| 2022-02-16 | 20.46 | $21.62 | 1500 |
| 2022-02-15 | 20.24 | $21.42 | 1116 |
| 2022-02-14 | 20.02 | $20.72 | 7233 |
| 2022-02-11 | 19.86 | $22.01 | 6703 |
| 2022-02-10 | 19.55 | $22.65 | 25315 |
| 2022-02-09 | 19.15 | $22.71 | 10010 |
| 2022-02-08 | 18.72 | $21.50 | 10600 |
| 2022-02-07 | 18.39 | $20.10 | 2922 |
| 2022-02-04 | 18.18 | $19.02 | 600 |
| 2022-02-03 | 18.06 | $19.03 | 2900 |
| 2022-02-02 | 17.93 | $19.50 | 8100 |
| 2022-02-01 | 17.75 | $18.88 | 3813 |
| 2022-01-31 | 17.63 | $18.25 | 1600 |
| 2022-01-28 | 17.55 | $17.91 | 1300 |
| 2022-01-27 | 17.51 | $17.94 | 32100 |
| 2022-01-26 | 17.46 | $17.52 | 444 |
| 2022-01-25 | 17.45 | $17.52 | 900 |
| 2022-01-24 | 17.44 | $17.54 | 4942 |
| 2022-01-21 | 17.43 | $17.50 | 8200 |
| 2022-01-20 | 17.43 | $17.54 | 400 |
| 2022-01-19 | 17.41 | $17.54 | 3404 |
| 2022-01-18 | 17.40 | $17.41 | 1600 |
| 2022-01-14 | 17.40 | $17.41 | 1622 |
| 2022-01-13 | 17.40 | $17.40 | 1328 |
| 2022-01-12 | 17.40 | $17.40 | 1200 |
| 2022-01-11 | 17.39 | $17.46 | 10400 |
| 2022-01-10 | 17.39 | $17.36 | 1000 |
| 2022-01-07 | 17.39 | $17.36 | 400 |
| 2022-01-06 | 17.39 | $17.36 | 1438 |
| 2022-01-05 | 17.39 | $17.40 | 1400 |
| 2022-01-04 | 17.38 | $17.40 | 3500 |
| 2022-01-03 | 17.38 | $17.35 | 900 |
| 2021-12-31 | 17.38 | $17.28 | 616 |
| 2021-12-30 | 17.39 | $17.63 | 700 |
| 2021-12-29 | 17.37 | $17.30 | 4600 |
| 2021-12-28 | 17.39 | $17.30 | 2400 |
| 2021-12-27 | 17.40 | $17.55 | 400 |
| 2021-12-23 | 17.38 | $17.55 | 1329 |
| 2021-12-22 | 17.36 | $17.50 | 614 |
| 2021-12-21 | 17.35 | $17.49 | 445 |
| 2021-12-20 | 17.33 | $17.25 | 4700 |
| 2021-12-17 | 17.32 | $17.21 | 700 |
| 2021-12-16 | 17.32 | $17.29 | 1800 |
| 2021-12-15 | 17.31 | $17.22 | 1700 |
| 2021-12-14 | 17.30 | $17.29 | 1200 |
| 2021-12-13 | 17.27 | $17.23 | 1400 |
| 2021-12-10 | 17.25 | $17.42 | 2500 |
| 2021-12-09 | 17.20 | $17.21 | 1100 |
| 2021-12-08 | 17.16 | $17.23 | 2600 |
| 2021-12-07 | 17.12 | $17.22 | 5015 |
| 2021-12-06 | 17.07 | $17.60 | 2534 |
| 2021-12-03 | 16.97 | $18.13 | 1708 |
| 2021-12-02 | 16.81 | $17.49 | 2800 |
| 2021-12-01 | 16.71 | $18.17 | 3900 |
| 2021-11-30 | 16.53 | $17.16 | 5100 |
| 2021-11-29 | 16.44 | $17.02 | 1500 |
| 2021-11-26 | 16.35 | $17.08 | 25600 |
| 2021-11-24 | 16.26 | $17.01 | 304 |
| 2021-11-23 | 16.17 | $16.77 | 1000 |
| 2021-11-22 | 16.09 | $16.50 | 3200 |
| 2021-11-19 | 16.04 | $16.41 | 10600 |
| 2021-11-18 | 15.99 | $16.55 | 1541 |
| 2021-11-17 | 15.93 | $16.30 | 1900 |
| 2021-11-16 | 15.89 | $16.00 | 2322 |
| 2021-11-15 | 15.88 | $16.00 | 2838 |
| 2021-11-12 | 15.88 | $16.00 | 400 |
| 2021-11-11 | 15.87 | $16.00 | 1315 |
| 2021-11-10 | 15.86 | $16.00 | 4800 |
| 2021-11-09 | 15.86 | $16.25 | 7004 |
| 2021-11-08 | 15.83 | $15.50 | 400 |
| 2021-11-05 | 15.87 | $15.50 | 449 |
| 2021-11-04 | 15.91 | $15.55 | 2536 |
| 2021-11-03 | 15.96 | $15.80 | 617 |
| 2021-11-02 | 15.98 | $15.98 | 643 |
| 2021-11-01 | 15.99 | $16.02 | 608 |
| 2021-10-29 | 15.99 | $15.80 | 740 |
| 2021-10-28 | 16.01 | $15.80 | 400 |
| 2021-10-27 | 16.03 | $15.80 | 300 |
| 2021-10-26 | 16.06 | $15.80 | 1843 |
| 2021-10-25 | 16.10 | $16.22 | 905 |
| 2021-10-22 | 16.10 | $15.83 | 931 |
| 2021-10-21 | 16.14 | $15.80 | 4928 |
| 2021-10-20 | 16.19 | $16.11 | 700 |
| 2021-10-19 | 16.22 | $16.40 | 300 |
| 2021-10-18 | 16.22 | $16.39 | 603 |
| 2021-10-15 | 16.22 | $15.99 | 250 |
| 2021-10-14 | 16.27 | $15.99 | 1000 |
| 2021-10-13 | 16.33 | $16.05 | 200 |
| 2021-10-12 | 16.38 | $16.05 | 2821 |
| 2021-10-11 | 16.44 | $16.12 | — |
| 2021-10-08 | 16.49 | $16.12 | 200 |
| 2021-10-07 | 16.55 | $16.40 | 400 |
| 2021-10-06 | 16.57 | $15.98 | 400 |
| 2021-10-05 | 16.64 | $15.95 | — |
| 2021-10-04 | 16.71 | $15.95 | 3700 |
| 2021-10-01 | 16.78 | $16.07 | 219 |
| 2021-09-30 | 16.84 | $15.95 | 2100 |
| 2021-09-29 | 16.91 | $16.90 | 1222 |
| 2021-09-28 | 16.89 | $16.93 | 1620 |
| 2021-09-27 | 16.86 | $17.22 | — |
| 2021-09-24 | 16.79 | $17.22 | 400 |
| 2021-09-23 | 16.72 | $17.04 | 350 |
| 2021-09-22 | 16.65 | $17.04 | 425 |
| 2021-09-21 | 16.58 | $17.04 | 1149 |
| 2021-09-20 | 16.50 | $16.98 | 1721 |
| 2021-09-17 | 16.42 | $17.02 | 1633 |
| 2021-09-16 | 16.34 | $17.34 | 630 |
| 2021-09-15 | 16.21 | $17.01 | 6145 |
| 2021-09-14 | 16.11 | $16.80 | 3300 |
| 2021-09-13 | 16.02 | $16.66 | 2320 |
| 2021-09-10 | 15.94 | $16.49 | 3500 |
| 2021-09-09 | 15.87 | $15.95 | 4400 |
| 2021-09-08 | 15.85 | $15.90 | 1100 |
| 2021-09-07 | 15.83 | $16.30 | 400 |
| 2021-09-03 | 15.78 | $16.20 | 231 |
| 2021-09-02 | 15.73 | $15.90 | 1700 |
| 2021-09-01 | 15.71 | $15.90 | 2238 |
| 2021-08-31 | 15.68 | $15.90 | 600 |
| 2021-08-30 | 15.65 | $15.89 | 462 |
| 2021-08-27 | 15.61 | $15.89 | 1145 |
| 2021-08-26 | 15.57 | $15.74 | 500 |
| 2021-08-25 | 15.54 | $15.51 | 900 |
| 2021-08-24 | 15.54 | $15.50 | 900 |
| 2021-08-23 | 15.53 | $15.50 | 1500 |
| 2021-08-20 | 15.52 | $15.50 | 944 |
| 2021-08-19 | 15.51 | $15.95 | 642 |
| 2021-08-18 | 15.46 | $15.67 | 202 |
| 2021-08-17 | 15.42 | $15.55 | 481 |
| 2021-08-16 | 15.40 | $15.55 | 309 |
| 2021-08-13 | 15.38 | $15.30 | 720 |
| 2021-08-12 | 15.38 | $15.71 | 490 |
| 2021-08-11 | 15.34 | $15.71 | 600 |
| 2021-08-10 | 15.29 | $15.92 | 1100 |
| 2021-08-09 | 15.23 | $15.56 | 500 |
| 2021-08-06 | 15.20 | $15.56 | 300 |
| 2021-08-05 | 15.16 | $15.56 | 246 |
| 2021-08-04 | 15.11 | $14.80 | 326 |
| 2021-08-03 | 15.15 | $14.80 | 300 |
| 2021-08-02 | 15.18 | $14.81 | 434 |
| 2021-07-30 | 15.22 | $15.20 | 500 |
| 2021-07-29 | 15.22 | $15.30 | 932 |
| 2021-07-28 | 15.20 | $15.18 | 200 |
| 2021-07-27 | 15.19 | $15.69 | 1600 |
| 2021-07-26 | 15.13 | $15.10 | 200 |
| 2021-07-23 | 15.13 | $15.08 | 100 |
| 2021-07-22 | 15.14 | $15.08 | 218 |
| 2021-07-21 | 15.14 | $15.05 | 700 |
| 2021-07-20 | 15.15 | $15.17 | 2306 |
| 2021-07-19 | 15.15 | $15.30 | 1000 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
15.93
2026-07-16
Close Price
$15.80
Vol: 1622
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.94
Average
20.16
Maximum
30.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.93 | $15.80 | 1622 |
| 2026-07-15 | 15.95 | $16.00 | 3600 |
| 2026-07-14 | 15.94 | $15.82 | 1112 |
| 2026-07-13 | 15.96 | $15.80 | 5405 |
| 2026-07-10 | 15.99 | $16.03 | 448 |
| 2026-07-09 | 15.97 | $15.79 | 601 |
| 2026-07-08 | 16.01 | $15.90 | 652 |
| 2026-07-07 | 16.02 | $16.00 | 1600 |
| 2026-07-06 | 16.02 | $15.96 | 4300 |
| 2026-07-02 | 16.02 | $15.99 | 1929 |
| 2026-07-01 | 16.02 | $16.00 | 900 |
| 2026-06-30 | 16.01 | $15.76 | 2207 |
| 2026-06-29 | 16.06 | $16.27 | 2400 |
| 2026-06-26 | 16.00 | $16.84 | 13311 |
| 2026-06-25 | 15.81 | $15.69 | 803 |
| 2026-06-24 | 15.84 | $15.73 | 3338 |
| 2026-06-23 | 15.86 | $16.06 | 1100 |
| 2026-06-22 | 15.81 | $15.93 | 6848 |
| 2026-06-18 | 15.78 | $15.65 | 2700 |
| 2026-06-17 | 15.81 | $15.87 | 537 |
| 2026-06-16 | 15.80 | $15.78 | 1517 |
| 2026-06-15 | 15.80 | $15.81 | 1233 |
| 2026-06-12 | 15.80 | $15.89 | 3037 |
| 2026-06-11 | 15.78 | $15.78 | 600 |
| 2026-06-10 | 15.78 | $15.78 | 1842 |
| 2026-06-09 | 15.78 | $15.85 | 600 |
| 2026-06-08 | 15.76 | $15.70 | 381 |
| 2026-06-05 | 15.77 | $15.70 | 111 |
| 2026-06-04 | 15.79 | $15.70 | 541 |
| 2026-06-03 | 15.81 | $15.60 | 1000 |
| 2026-06-02 | 15.85 | $15.75 | 2000 |
| 2026-06-01 | 15.87 | $15.83 | 441 |
| 2026-05-29 | 15.87 | $15.84 | 4400 |
| 2026-05-28 | 15.87 | $15.68 | 8000 |
| 2026-05-27 | 15.91 | $15.84 | 2500 |
| 2026-05-26 | 15.91 | $15.75 | 1323 |
| 2026-05-22 | 15.94 | $15.75 | 1206 |
| 2026-05-21 | 15.97 | $15.95 | 742 |
| 2026-05-20 | 15.96 | $16.02 | 1923 |
| 2026-05-19 | 15.94 | $16.12 | 411 |
| 2026-05-18 | 15.89 | $15.73 | 1326 |
| 2026-05-15 | 15.91 | $15.90 | 1200 |
| 2026-05-14 | 15.90 | $16.09 | 1525 |
| 2026-05-13 | 15.85 | $15.93 | 1000 |
| 2026-05-12 | 15.82 | $15.96 | 4200 |
| 2026-05-11 | 15.78 | $15.79 | 600 |
| 2026-05-08 | 15.77 | $15.82 | 1131 |
| 2026-05-07 | 15.75 | $15.76 | 305 |
| 2026-05-06 | 15.74 | $15.60 | 741 |
| 2026-05-05 | 15.77 | $15.60 | 1805 |
| 2026-05-04 | 15.79 | $15.84 | 54 |
| 2026-05-01 | 15.77 | $15.84 | — |
| 2026-04-30 | 15.75 | $15.84 | 1500 |
| 2026-04-29 | 15.72 | $15.81 | 539 |
| 2026-04-28 | 15.70 | $15.68 | 400 |
| 2026-04-27 | 15.69 | $15.58 | 8300 |
| 2026-04-24 | 15.71 | $15.66 | 1900 |
| 2026-04-23 | 15.71 | $15.85 | 1221 |
| 2026-04-22 | 15.68 | $15.83 | 600 |
| 2026-04-21 | 15.64 | $15.75 | 1200 |
| 2026-04-20 | 15.61 | $15.63 | 1000 |
| 2026-04-17 | 15.60 | $15.70 | 3425 |
| 2026-04-16 | 15.57 | $15.69 | 800 |
| 2026-04-15 | 15.55 | $15.60 | 1300 |
| 2026-04-14 | 15.53 | $15.60 | 1100 |
| 2026-04-13 | 15.52 | $15.60 | 600 |
| 2026-04-10 | 15.50 | $15.69 | 1607 |
| 2026-04-09 | 15.46 | $15.61 | 23 |
| 2026-04-08 | 15.43 | $15.61 | 3244 |
| 2026-04-07 | 15.40 | $15.40 | 577 |
| 2026-04-06 | 15.41 | $15.40 | 600 |
| 2026-04-02 | 15.41 | $15.30 | 700 |
| 2026-04-01 | 15.45 | $15.46 | 448 |
| 2026-03-31 | 15.45 | $15.59 | 638 |
| 2026-03-30 | 15.42 | $15.32 | 617 |
| 2026-03-27 | 15.45 | $15.39 | 336 |
| 2026-03-26 | 15.47 | $15.25 | 1200 |
| 2026-03-25 | 15.52 | $15.40 | 1015 |
| 2026-03-24 | 15.55 | $15.40 | 1040 |
| 2026-03-23 | 15.58 | $15.50 | 1500 |
| 2026-03-20 | 15.60 | $15.54 | 815 |
| 2026-03-19 | 15.61 | $15.36 | 1600 |
| 2026-03-18 | 15.66 | $15.65 | 3049 |
| 2026-03-17 | 15.65 | $15.71 | 3312 |
| 2026-03-16 | 15.64 | $15.71 | 907 |
| 2026-03-13 | 15.62 | $15.72 | 727 |
| 2026-03-12 | 15.59 | $15.50 | 2100 |
| 2026-03-11 | 15.61 | $15.66 | 1738 |
| 2026-03-10 | 15.59 | $15.73 | 2018 |
| 2026-03-09 | 15.56 | $15.66 | 1400 |
| 2026-03-06 | 15.54 | $15.35 | 2100 |
| 2026-03-05 | 15.58 | $15.38 | 1843 |
| 2026-03-04 | 15.62 | $15.62 | 1402 |
| 2026-03-03 | 15.62 | $15.50 | 500 |
| 2026-03-02 | 15.64 | $15.51 | 1118 |
| 2026-02-27 | 15.66 | $15.65 | 1300 |
| 2026-02-26 | 15.66 | $15.51 | 2238 |
| 2026-02-25 | 15.68 | $15.65 | 602 |
| 2026-02-24 | 15.68 | $15.55 | 652 |
| 2026-02-23 | 15.70 | $16.00 | 300 |
| 2026-02-20 | 15.62 | $15.61 | 6 |
| 2026-02-19 | 15.62 | $15.61 | 2 |
| 2026-02-18 | 15.61 | $15.61 | 99 |
| 2026-02-17 | 15.60 | $15.61 | 4722 |
| 2026-02-13 | 15.59 | $15.61 | 57 |
| 2026-02-12 | 15.58 | $15.61 | 1200 |
| 2026-02-11 | 15.57 | $15.68 | 900 |
| 2026-02-10 | 15.54 | $15.28 | 3200 |
| 2026-02-09 | 15.59 | $15.50 | 3300 |
| 2026-02-06 | 15.60 | $15.01 | 6604 |
| 2026-02-05 | 15.71 | $15.80 | 1414 |
| 2026-02-04 | 15.68 | $15.70 | 700 |
| 2026-02-03 | 15.66 | $15.78 | 1713 |
| 2026-02-02 | 15.62 | $15.60 | 747 |
| 2026-01-30 | 15.61 | $15.50 | 700 |
| 2026-01-29 | 15.62 | $15.79 | 511 |
| 2026-01-28 | 15.57 | $15.63 | 1641 |
| 2026-01-27 | 15.54 | $15.33 | 3500 |
| 2026-01-26 | 15.57 | $15.67 | 2822 |
| 2026-01-23 | 15.54 | $15.91 | 300 |
| 2026-01-22 | 15.45 | $15.74 | 1138 |
| 2026-01-21 | 15.37 | $16.01 | 4645 |
| 2026-01-20 | 15.23 | $15.50 | 4727 |
| 2026-01-16 | 15.18 | $15.25 | 246 |
| 2026-01-15 | 15.17 | $15.21 | 1700 |
| 2026-01-14 | 15.16 | $15.29 | 739 |
| 2026-01-13 | 15.14 | $15.08 | 1905 |
| 2026-01-12 | 15.16 | $15.14 | 1100 |
| 2026-01-09 | 15.17 | $15.15 | 1610 |
| 2026-01-08 | 15.18 | $15.07 | 801 |
| 2026-01-07 | 15.20 | $15.32 | 1500 |
| 2026-01-06 | 15.18 | $15.41 | 1600 |
| 2026-01-05 | 15.14 | $15.30 | 16 |
| 2026-01-02 | 15.12 | $15.30 | 2500 |
| 2025-12-31 | 15.09 | $15.40 | 2000 |
| 2025-12-30 | 15.03 | $15.12 | 4521 |
| 2025-12-29 | 15.03 | $15.20 | 800 |
| 2025-12-26 | 15.01 | $15.31 | 500 |
| 2025-12-24 | 14.97 | $15.08 | 15 |
| 2025-12-23 | 14.96 | $15.08 | 643 |
| 2025-12-22 | 14.96 | $15.16 | 4003 |
| 2025-12-19 | 14.94 | $14.50 | 4412 |
| 2025-12-18 | 15.06 | $15.10 | 340 |
| 2025-12-17 | 15.08 | $15.20 | 1900 |
| 2025-12-16 | 15.07 | $15.10 | 1530 |
| 2025-12-15 | 15.09 | $15.29 | 1307 |
| 2025-12-12 | 15.07 | $15.24 | 413 |
| 2025-12-11 | 15.06 | $15.17 | 800 |
| 2025-12-10 | 15.06 | $15.10 | 2000 |
| 2025-12-09 | 15.08 | $15.11 | 1100 |
| 2025-12-08 | 15.10 | $15.10 | 734 |
| 2025-12-05 | 15.13 | $15.50 | 1000 |
| 2025-12-04 | 15.08 | $15.07 | 438 |
| 2025-12-03 | 15.12 | $15.27 | 1000 |
| 2025-12-02 | 15.12 | $15.20 | 55 |
| 2025-12-01 | 15.14 | $15.20 | 1700 |
| 2025-11-28 | 15.16 | $15.09 | 300 |
| 2025-11-26 | 15.21 | $15.25 | 9530 |
| 2025-11-25 | 15.24 | $15.25 | 1000 |
| 2025-11-24 | 15.28 | $15.14 | 1800 |
| 2025-11-21 | 15.34 | $15.30 | 1000 |
| 2025-11-20 | 15.38 | $15.36 | 1500 |
| 2025-11-19 | 15.42 | $15.38 | 2000 |
| 2025-11-18 | 15.47 | $15.27 | 1200 |
| 2025-11-17 | 15.54 | $15.29 | 2100 |
| 2025-11-14 | 15.62 | $15.38 | 3523 |
| 2025-11-13 | 15.70 | $15.82 | 906 |
| 2025-11-12 | 15.71 | $15.99 | 600 |
| 2025-11-11 | 15.67 | $15.79 | 1344 |
| 2025-11-10 | 15.68 | $15.75 | 300 |
| 2025-11-07 | 15.69 | $15.68 | 3629 |
| 2025-11-06 | 15.73 | $15.88 | 600 |
| 2025-11-05 | 15.73 | $15.50 | 264 |
| 2025-11-04 | 15.81 | $15.50 | 700 |
| 2025-11-03 | 15.91 | $15.88 | 514 |
| 2025-10-31 | 15.95 | $15.56 | 600 |
| 2025-10-30 | 16.05 | $15.86 | 2736 |
| 2025-10-29 | 16.12 | $15.86 | 1809 |
| 2025-10-28 | 16.19 | $15.75 | 8730 |
| 2025-10-27 | 16.31 | $16.15 | 1308 |
| 2025-10-24 | 16.35 | $16.38 | 2198 |
| 2025-10-23 | 16.36 | $16.38 | 2198 |
| 2025-10-22 | 16.37 | $16.38 | 2214 |
| 2025-10-21 | 16.38 | $15.55 | 3900 |
| 2025-10-20 | 16.56 | $16.97 | 500 |
| 2025-10-17 | 16.48 | $16.47 | 900 |
| 2025-10-16 | 16.49 | $16.60 | 514 |
| 2025-10-15 | 16.47 | $16.60 | 514 |
| 2025-10-14 | 16.45 | $16.45 | 700 |
| 2025-10-13 | 16.47 | $16.45 | 1200 |
| 2025-10-10 | 16.48 | $16.45 | 613 |
| 2025-10-09 | 16.50 | $16.90 | 1487 |
| 2025-10-08 | 16.42 | $16.90 | 1545 |
| 2025-10-07 | 16.33 | $16.61 | 1430 |
| 2025-10-06 | 16.29 | $16.63 | 325 |
| 2025-10-03 | 16.25 | $16.27 | 3322 |
| 2025-10-02 | 16.27 | $16.33 | 2800 |
| 2025-10-01 | 16.28 | $16.17 | 6000 |
| 2025-09-30 | 16.33 | $16.39 | 2140 |
| 2025-09-29 | 16.35 | $16.47 | 1822 |
| 2025-09-26 | 16.35 | $16.27 | 3000 |
| 2025-09-25 | 16.39 | $16.50 | 1414 |
| 2025-09-24 | 16.39 | $16.52 | 1700 |
| 2025-09-23 | 16.40 | $16.49 | 903 |
| 2025-09-22 | 16.41 | $16.64 | 4600 |
| 2025-09-19 | 16.39 | $16.31 | 3100 |
| 2025-09-18 | 16.44 | $16.66 | 3100 |
| 2025-09-17 | 16.43 | $16.51 | 620 |
| 2025-09-16 | 16.44 | $16.79 | 1200 |
| 2025-09-15 | 16.41 | $16.62 | 2639 |
| 2025-09-12 | 16.40 | $16.43 | 3330 |
| 2025-09-11 | 16.44 | $16.68 | 1229 |
| 2025-09-10 | 16.43 | $16.68 | 1 |
| 2025-09-09 | 16.42 | $16.68 | 2100 |
| 2025-09-08 | 16.42 | $16.55 | 3824 |
| 2025-09-05 | 16.44 | $16.54 | 800 |
| 2025-09-04 | 16.47 | $16.90 | 845 |
| 2025-09-03 | 16.43 | $16.55 | 3800 |
| 2025-09-02 | 16.47 | $16.51 | 1200 |
| 2025-08-29 | 16.52 | $16.50 | 6134 |
| 2025-08-28 | 16.58 | $16.53 | 1310 |
| 2025-08-27 | 16.65 | $16.75 | 1900 |
| 2025-08-26 | 16.69 | $16.70 | 1200 |
| 2025-08-25 | 16.74 | $16.73 | 3500 |
| 2025-08-22 | 16.81 | $16.60 | 1200 |
| 2025-08-21 | 16.91 | $16.50 | 3100 |
| 2025-08-20 | 17.06 | $16.97 | 546 |
| 2025-08-19 | 17.13 | $16.55 | 728 |
| 2025-08-18 | 17.30 | $16.51 | 1200 |
| 2025-08-15 | 17.52 | $16.89 | 8114 |
| 2025-08-14 | 17.69 | $16.95 | 4300 |
| 2025-08-13 | 17.87 | $17.95 | 3808 |
| 2025-08-12 | 17.88 | $17.25 | 1500 |
| 2025-08-11 | 18.03 | $17.50 | 2200 |
| 2025-08-08 | 18.16 | $18.00 | 1 |
| 2025-08-07 | 18.21 | $18.00 | 1007 |
| 2025-08-06 | 18.26 | $18.01 | 713 |
| 2025-08-05 | 18.32 | $18.29 | 334 |
| 2025-08-04 | 18.32 | $17.94 | 2026 |
| 2025-08-01 | 18.41 | $18.41 | 1 |
| 2025-07-31 | 18.41 | $18.41 | 1000 |
| 2025-07-30 | 18.41 | $18.33 | 939 |
| 2025-07-29 | 18.42 | $18.52 | 800 |
| 2025-07-28 | 18.40 | $18.18 | 932 |
| 2025-07-25 | 18.44 | $18.04 | 1320 |
| 2025-07-24 | 18.53 | $18.43 | 808 |
| 2025-07-23 | 18.54 | $18.43 | 2331 |
| 2025-07-22 | 18.55 | $18.06 | 2806 |
| 2025-07-21 | 18.65 | $18.48 | 4100 |
| 2025-07-18 | 18.67 | $18.50 | 1203 |
| 2025-07-17 | 18.68 | $18.40 | 3225 |
| 2025-07-16 | 18.72 | $18.27 | 1517 |
| 2025-07-15 | 18.80 | $18.34 | 1207 |
| 2025-07-14 | 18.87 | $18.54 | 808 |
| 2025-07-11 | 18.90 | $18.50 | 1000 |
| 2025-07-10 | 18.95 | $18.65 | 400 |
| 2025-07-09 | 18.98 | $18.71 | 10 |
| 2025-07-08 | 18.99 | $18.71 | 2500 |
| 2025-07-07 | 19.00 | $18.50 | 4500 |
| 2025-07-03 | 19.05 | $18.51 | 4300 |
| 2025-07-02 | 19.11 | $19.50 | 38100 |
| 2025-07-01 | 18.97 | $19.04 | 37600 |
| 2025-06-30 | 18.90 | $18.85 | 16500 |
| 2025-06-27 | 18.85 | $18.82 | 1821 |
| 2025-06-26 | 18.81 | $19.24 | 515 |
| 2025-06-25 | 18.66 | $19.62 | 7839 |
| 2025-06-24 | 18.40 | $19.63 | 7800 |
| 2025-06-23 | 18.10 | $19.31 | 4600 |
| 2025-06-20 | 17.82 | $18.90 | 7700 |
| 2025-06-18 | 17.58 | $18.97 | 6003 |
| 2025-06-17 | 17.28 | $17.61 | 84914 |
| 2025-06-16 | 17.22 | $17.04 | 1634 |
| 2025-06-13 | 17.28 | $17.05 | 832 |
| 2025-06-12 | 17.34 | $17.20 | 2300 |
| 2025-06-11 | 17.38 | $17.00 | 4200 |
| 2025-06-10 | 17.47 | $17.02 | 4149 |
| 2025-06-09 | 17.57 | $17.40 | 2636 |
| 2025-06-06 | 17.61 | $17.43 | 900 |
| 2025-06-05 | 17.65 | $17.61 | — |
| 2025-06-04 | 17.65 | $17.61 | 900 |
| 2025-06-03 | 17.66 | $17.40 | 911 |
| 2025-06-02 | 17.71 | $17.97 | — |
| 2025-05-30 | 17.64 | $17.97 | — |
| 2025-05-29 | 17.57 | $17.97 | 2300 |
| 2025-05-28 | 17.49 | $17.82 | 900 |
| 2025-05-27 | 17.42 | $17.75 | 1516 |
| 2025-05-23 | 17.36 | $17.80 | 633 |
| 2025-05-22 | 17.28 | $17.40 | 900 |
| 2025-05-21 | 17.27 | $17.50 | 514 |
| 2025-05-20 | 17.25 | $17.40 | — |
| 2025-05-19 | 17.23 | $17.40 | 1814 |
| 2025-05-16 | 17.22 | $17.51 | 2012 |
| 2025-05-15 | 17.18 | $17.68 | 700 |
| 2025-05-14 | 17.11 | $17.41 | 800 |
| 2025-05-13 | 17.07 | $17.50 | 700 |
| 2025-05-12 | 17.02 | $17.38 | — |
| 2025-05-09 | 16.99 | $17.38 | 700 |
| 2025-05-08 | 16.95 | $17.20 | 640 |
| 2025-05-07 | 16.94 | $17.01 | — |
| 2025-05-06 | 16.98 | $17.01 | 900 |
| 2025-05-05 | 17.03 | $17.40 | — |
| 2025-05-02 | 17.00 | $17.40 | 1326 |
| 2025-05-01 | 16.97 | $17.06 | 1049 |
| 2025-04-30 | 17.02 | $17.25 | 541 |
| 2025-04-29 | 17.03 | $17.25 | 1100 |
| 2025-04-28 | 17.05 | $17.43 | 631 |
| 2025-04-25 | 17.04 | $17.69 | 900 |
| 2025-04-24 | 16.97 | $17.51 | 3006 |
| 2025-04-23 | 16.94 | $17.25 | 10907 |
| 2025-04-22 | 16.96 | $17.00 | 2428 |
| 2025-04-21 | 17.04 | $17.00 | 921 |
| 2025-04-17 | 17.13 | $17.20 | 735 |
| 2025-04-16 | 17.21 | $17.20 | 1110 |
| 2025-04-15 | 17.30 | $17.26 | 500 |
| 2025-04-14 | 17.39 | $17.45 | 1300 |
| 2025-04-11 | 17.47 | $17.00 | 1200 |
| 2025-04-10 | 17.66 | $17.18 | 500 |
| 2025-04-09 | 17.84 | $17.83 | — |
| 2025-04-08 | 17.92 | $17.83 | — |
| 2025-04-07 | 18.02 | $17.83 | 700 |
| 2025-04-04 | 18.14 | $18.25 | — |
| 2025-04-03 | 18.19 | $18.25 | — |
| 2025-04-02 | 18.26 | $18.25 | 500 |
| 2025-04-01 | 18.34 | $18.50 | 900 |
| 2025-03-31 | 18.38 | $18.25 | 1000 |
| 2025-03-28 | 18.49 | $18.27 | 1200 |
| 2025-03-27 | 18.61 | $18.36 | 2800 |
| 2025-03-26 | 18.74 | $18.25 | 3500 |
| 2025-03-25 | 18.92 | $18.51 | 1400 |
| 2025-03-24 | 19.07 | $19.01 | 910 |
| 2025-03-21 | 19.14 | $18.93 | 1900 |
| 2025-03-20 | 19.25 | $19.00 | 2308 |
| 2025-03-19 | 19.36 | $19.01 | 1800 |
| 2025-03-18 | 19.49 | $18.97 | 1100 |
| 2025-03-17 | 19.65 | $18.68 | 2315 |
| 2025-03-14 | 19.91 | $19.05 | 919 |
| 2025-03-13 | 20.12 | $19.50 | 811 |
| 2025-03-12 | 20.28 | $19.58 | 2700 |
| 2025-03-11 | 20.45 | $20.10 | 1609 |
| 2025-03-10 | 20.53 | $20.05 | 3600 |
| 2025-03-07 | 20.64 | $20.07 | 500 |
| 2025-03-06 | 20.77 | $20.65 | — |
| 2025-03-05 | 20.79 | $20.65 | 3300 |
| 2025-03-04 | 20.81 | $20.65 | 836 |
| 2025-03-03 | 20.84 | $20.83 | 8300 |
| 2025-02-28 | 20.83 | $21.22 | 3420 |
| 2025-02-27 | 20.75 | $20.66 | 904 |
| 2025-02-26 | 20.76 | $21.59 | 1700 |
| 2025-02-25 | 20.58 | $21.00 | 700 |
| 2025-02-24 | 20.50 | $20.50 | 1809 |
| 2025-02-21 | 20.50 | $20.50 | 400 |
| 2025-02-20 | 20.51 | $20.49 | 1300 |
| 2025-02-19 | 20.53 | $20.40 | 2114 |
| 2025-02-18 | 20.56 | $20.50 | 5817 |
| 2025-02-14 | 20.58 | $20.80 | 1014 |
| 2025-02-13 | 20.54 | $20.50 | 716 |
| 2025-02-12 | 20.56 | $20.23 | 1933 |
| 2025-02-11 | 20.64 | $20.48 | 1202 |
| 2025-02-10 | 20.68 | $20.85 | 3000 |
| 2025-02-07 | 20.65 | $20.80 | 2400 |
| 2025-02-06 | 20.62 | $20.50 | 11900 |
| 2025-02-05 | 20.65 | $20.39 | 2636 |
| 2025-02-04 | 20.71 | $20.75 | — |
| 2025-02-03 | 20.71 | $20.75 | 1424 |
| 2025-01-31 | 20.70 | $21.50 | 900 |
| 2025-01-30 | 20.54 | $20.50 | 2011 |
| 2025-01-29 | 20.55 | $20.00 | 1117 |
| 2025-01-28 | 20.68 | $20.50 | 1841 |
| 2025-01-27 | 20.73 | $20.50 | 1942 |
| 2025-01-24 | 20.78 | $20.50 | 3500 |
| 2025-01-23 | 20.84 | $20.93 | 2800 |
| 2025-01-22 | 20.82 | $20.51 | 845 |
| 2025-01-21 | 20.88 | $20.87 | 4639 |
| 2025-01-17 | 20.88 | $20.42 | 1700 |
| 2025-01-16 | 20.97 | $21.10 | 935 |
| 2025-01-15 | 20.94 | $20.50 | 3300 |
| 2025-01-14 | 21.02 | $20.50 | 3103 |
| 2025-01-13 | 21.12 | $21.10 | 1200 |
| 2025-01-10 | 21.11 | $20.75 | 1400 |
| 2025-01-08 | 21.16 | $20.84 | 1700 |
| 2025-01-07 | 21.21 | $21.10 | 1900 |
| 2025-01-06 | 21.20 | $21.00 | 2745 |
| 2025-01-03 | 21.22 | $21.00 | 1400 |
| 2025-01-02 | 21.23 | $20.50 | — |
| 2024-12-31 | 21.35 | $20.50 | 3701 |
| 2024-12-30 | 21.49 | $21.04 | 3100 |
| 2024-12-27 | 21.54 | $21.90 | 843 |
| 2024-12-26 | 21.41 | $21.69 | 5300 |
| 2024-12-24 | 21.29 | $22.40 | 10000 |
| 2024-12-23 | 21.01 | $20.50 | 2200 |
| 2024-12-20 | 21.09 | $20.89 | 3418 |
| 2024-12-19 | 21.09 | $20.95 | 3100 |
| 2024-12-18 | 21.07 | $20.00 | 2201 |
| 2024-12-17 | 21.25 | $20.93 | 1800 |
| 2024-12-16 | 21.27 | $21.05 | 2110 |
| 2024-12-13 | 21.25 | $21.48 | 3100 |
| 2024-12-12 | 21.14 | $21.40 | 1200 |
| 2024-12-11 | 21.02 | $20.69 | 1800 |
| 2024-12-10 | 21.04 | $20.51 | 1700 |
| 2024-12-09 | 21.09 | $21.78 | 1900 |
| 2024-12-06 | 20.88 | $20.98 | 1009 |
| 2024-12-05 | 20.79 | $20.50 | 12638 |
| 2024-12-04 | 20.80 | $21.74 | 1112 |
| 2024-12-03 | 20.54 | $21.11 | 5200 |
| 2024-12-02 | 20.37 | $20.55 | 2740 |
| 2024-11-29 | 20.28 | $20.95 | 1531 |
| 2024-11-27 | 20.10 | $19.62 | 700 |
| 2024-11-26 | 20.17 | $20.75 | 500 |
| 2024-11-25 | 20.00 | $20.30 | 1008 |
| 2024-11-22 | 19.91 | $19.95 | 1300 |
| 2024-11-21 | 19.87 | $19.80 | 808 |
| 2024-11-20 | 19.85 | $20.38 | 737 |
| 2024-11-19 | 19.71 | $19.50 | — |
| 2024-11-18 | 19.73 | $19.50 | — |
| 2024-11-15 | 19.75 | $19.50 | 3900 |
| 2024-11-14 | 19.77 | $20.44 | 2300 |
| 2024-11-13 | 19.60 | $19.88 | 32700 |
| 2024-11-12 | 19.52 | $20.18 | 3908 |
| 2024-11-11 | 19.36 | $19.50 | 2529 |
| 2024-11-08 | 19.31 | $19.85 | 1000 |
| 2024-11-07 | 19.18 | $19.50 | 2710 |
| 2024-11-06 | 19.11 | $20.00 | 2007 |
| 2024-11-05 | 18.92 | $19.30 | 10049 |
| 2024-11-04 | 18.84 | $18.90 | 8940 |
| 2024-11-01 | 18.84 | $18.69 | 400 |
| 2024-10-31 | 18.89 | $19.20 | 840 |
| 2024-10-30 | 18.83 | $18.47 | 400 |
| 2024-10-29 | 18.92 | $18.88 | — |
| 2024-10-28 | 18.93 | $18.88 | — |
| 2024-10-25 | 18.95 | $18.88 | 800 |
| 2024-10-24 | 18.98 | $19.00 | 3237 |
| 2024-10-23 | 18.98 | $18.82 | — |
| 2024-10-22 | 19.02 | $18.82 | 304 |
| 2024-10-21 | 19.06 | $19.47 | — |
| 2024-10-18 | 18.98 | $19.47 | — |
| 2024-10-17 | 18.89 | $19.47 | 4700 |
| 2024-10-16 | 18.78 | $19.10 | 1345 |
| 2024-10-15 | 18.73 | $18.90 | 906 |
| 2024-10-14 | 18.72 | $18.91 | 4510 |
| 2024-10-11 | 18.70 | $18.90 | 600 |
| 2024-10-10 | 18.68 | $18.90 | 450 |
| 2024-10-09 | 18.67 | $18.90 | 300 |
| 2024-10-08 | 18.65 | $18.90 | 600 |
| 2024-10-07 | 18.63 | $18.98 | 3932 |
| 2024-10-04 | 18.60 | $18.90 | 700 |
| 2024-10-03 | 18.57 | $18.90 | 500 |
| 2024-10-02 | 18.55 | $18.97 | 250 |
| 2024-10-01 | 18.51 | $18.97 | 400 |
| 2024-09-30 | 18.46 | $19.30 | 1435 |
| 2024-09-27 | 18.34 | $18.90 | 3536 |
| 2024-09-26 | 18.29 | $18.98 | 4000 |
| 2024-09-25 | 18.22 | $18.50 | 1222 |
| 2024-09-24 | 18.25 | $18.35 | 2019 |
| 2024-09-23 | 18.31 | $18.30 | 1000 |
| 2024-09-20 | 18.39 | $18.75 | 2114 |
| 2024-09-19 | 18.40 | $18.30 | 2700 |
| 2024-09-18 | 18.51 | $18.07 | 4900 |
| 2024-09-17 | 18.70 | $18.05 | 800 |
| 2024-09-16 | 18.91 | $18.41 | 4109 |
| 2024-09-13 | 19.10 | $18.85 | 1820 |
| 2024-09-12 | 19.22 | $18.83 | 1825 |
| 2024-09-11 | 19.36 | $18.90 | 5800 |
| 2024-09-10 | 19.53 | $19.60 | 300 |
| 2024-09-09 | 19.57 | $19.20 | 200 |
| 2024-09-06 | 19.70 | $19.20 | 2943 |
| 2024-09-05 | 19.86 | $20.13 | 200 |
| 2024-09-04 | 19.86 | $20.13 | 130 |
| 2024-09-03 | 19.85 | $20.00 | 731 |
| 2024-08-30 | 19.87 | $20.00 | 500 |
| 2024-08-29 | 19.90 | $20.13 | 200 |
| 2024-08-28 | 19.92 | $20.13 | 200 |
| 2024-08-27 | 19.93 | $20.13 | 1207 |
| 2024-08-26 | 19.95 | $19.50 | 4232 |
| 2024-08-23 | 20.11 | $19.81 | 17900 |
| 2024-08-22 | 20.23 | $18.85 | 4028 |
| 2024-08-21 | 20.58 | $20.18 | 1110 |
| 2024-08-20 | 20.71 | $20.48 | 1014 |
| 2024-08-19 | 20.79 | $20.48 | 627 |
| 2024-08-16 | 20.89 | $20.71 | 200 |
| 2024-08-15 | 20.96 | $20.71 | 1400 |
| 2024-08-14 | 21.04 | $21.00 | 800 |
| 2024-08-13 | 21.08 | $21.20 | 932 |
| 2024-08-12 | 21.08 | $20.85 | 422 |
| 2024-08-09 | 21.16 | $21.10 | 516 |
| 2024-08-08 | 21.19 | $20.97 | 1112 |
| 2024-08-07 | 21.26 | $21.50 | 400 |
| 2024-08-06 | 21.23 | $21.40 | 1300 |
| 2024-08-05 | 21.22 | $20.70 | 2700 |
| 2024-08-02 | 21.36 | $21.00 | 1439 |
| 2024-08-01 | 21.45 | $21.41 | 600 |
| 2024-07-31 | 21.48 | $21.73 | 800 |
| 2024-07-30 | 21.44 | $21.73 | 600 |
| 2024-07-29 | 21.40 | $21.73 | 7400 |
| 2024-07-26 | 21.35 | $21.51 | 1533 |
| 2024-07-25 | 21.34 | $21.50 | 4021 |
| 2024-07-24 | 21.34 | $21.31 | 2600 |
| 2024-07-23 | 21.37 | $21.95 | 2300 |
| 2024-07-22 | 21.28 | $21.96 | 1838 |
| 2024-07-19 | 21.17 | $21.72 | 1002 |
| 2024-07-18 | 21.09 | $21.02 | 3511 |
| 2024-07-17 | 21.16 | $21.45 | 1203 |
| 2024-07-16 | 21.14 | $21.57 | 3200 |
| 2024-07-15 | 21.10 | $21.27 | 831 |
| 2024-07-12 | 21.12 | $21.20 | 19500 |
| 2024-07-11 | 21.16 | $21.00 | 1200 |
| 2024-07-10 | 21.26 | $21.17 | 400 |
| 2024-07-09 | 21.33 | $21.10 | 9100 |
| 2024-07-08 | 21.43 | $21.25 | 14632 |
| 2024-07-05 | 21.53 | $21.45 | 11200 |
| 2024-07-03 | 21.59 | $21.50 | 1050 |
| 2024-07-02 | 21.66 | $21.50 | 1000 |
| 2024-07-01 | 21.75 | $21.50 | 2905 |
| 2024-06-28 | 21.85 | $21.84 | 12548 |
| 2024-06-27 | 21.89 | $22.08 | 2817 |
| 2024-06-26 | 21.90 | $21.38 | 4934 |
| 2024-06-25 | 22.05 | $21.00 | 5800 |
| 2024-06-24 | 22.32 | $21.52 | 1400 |
| 2024-06-21 | 22.52 | $21.90 | 4935 |
| 2024-06-20 | 22.67 | $21.85 | 8200 |
| 2024-06-18 | 22.85 | $22.60 | 5619 |
| 2024-06-17 | 22.91 | $23.67 | 8000 |
| 2024-06-14 | 22.75 | $23.49 | 8317 |
| 2024-06-13 | 22.60 | $22.88 | 500 |
| 2024-06-12 | 22.56 | $22.91 | 2526 |
| 2024-06-11 | 22.51 | $22.90 | 1200 |
| 2024-06-10 | 22.46 | $22.43 | 10400 |
| 2024-06-07 | 22.49 | $22.35 | 1500 |
| 2024-06-06 | 22.55 | $22.35 | 1800 |
| 2024-06-05 | 22.62 | $22.35 | 1348 |
| 2024-06-04 | 22.70 | $22.70 | 2300 |
| 2024-06-03 | 22.72 | $22.36 | 400 |
| 2024-05-31 | 22.82 | $22.36 | 540 |
| 2024-05-30 | 22.94 | $22.94 | 400 |
| 2024-05-29 | 22.95 | $22.94 | 200 |
| 2024-05-28 | 22.97 | $22.94 | 400 |
| 2024-05-24 | 22.99 | $22.94 | 515 |
| 2024-05-23 | 23.01 | $22.34 | 2585 |
| 2024-05-22 | 23.16 | $22.86 | 2203 |
| 2024-05-21 | 23.23 | $22.25 | 900 |
| 2024-05-20 | 23.44 | $23.50 | 300 |
| 2024-05-17 | 23.42 | $23.50 | 1618 |
| 2024-05-16 | 23.40 | $23.48 | 400 |
| 2024-05-15 | 23.37 | $23.00 | 600 |
| 2024-05-14 | 23.44 | $23.00 | 1400 |
| 2024-05-13 | 23.53 | $22.83 | 300 |
| 2024-05-10 | 23.66 | $22.83 | 637 |
| 2024-05-09 | 23.81 | $24.07 | 238 |
| 2024-05-08 | 23.72 | $24.07 | 450 |
| 2024-05-07 | 23.61 | $24.07 | 1100 |
| 2024-05-06 | 23.49 | $23.66 | 1000 |
| 2024-05-03 | 23.44 | $24.43 | 446 |
| 2024-05-02 | 23.21 | $23.00 | 420 |
| 2024-05-01 | 23.24 | $23.00 | 1600 |
| 2024-04-30 | 23.28 | $23.00 | 1300 |
| 2024-04-29 | 23.33 | $23.63 | 500 |
| 2024-04-26 | 23.25 | $23.63 | 525 |
| 2024-04-25 | 23.16 | $23.63 | 2100 |
| 2024-04-24 | 23.05 | $23.35 | 300 |
| 2024-04-23 | 22.99 | $23.04 | 425 |
| 2024-04-22 | 22.98 | $24.78 | 14600 |
| 2024-04-19 | 22.60 | $23.00 | 612 |
| 2024-04-18 | 22.53 | $23.25 | 1700 |
| 2024-04-17 | 22.41 | $23.29 | 4008 |
| 2024-04-16 | 22.26 | $21.71 | 2200 |
| 2024-04-15 | 22.41 | $22.00 | 1000 |
| 2024-04-12 | 22.54 | $22.05 | 2000 |
| 2024-04-11 | 22.67 | $22.43 | 224 |
| 2024-04-10 | 22.75 | $22.24 | 2900 |
| 2024-04-09 | 22.88 | $22.62 | 2232 |
| 2024-04-08 | 22.95 | $22.96 | 2800 |
| 2024-04-05 | 22.97 | $23.69 | 4300 |
| 2024-04-04 | 22.83 | $23.31 | 1441 |
| 2024-04-03 | 22.75 | $22.65 | 6226 |
| 2024-04-02 | 22.80 | $23.00 | 2247 |
| 2024-04-01 | 22.79 | $22.79 | 3100 |
| 2024-03-28 | 22.82 | $23.34 | 1136 |
| 2024-03-27 | 22.74 | $23.14 | 3736 |
| 2024-03-26 | 22.69 | $23.50 | 13100 |
| 2024-03-25 | 22.56 | $22.86 | 4521 |
| 2024-03-22 | 22.54 | $21.85 | 600 |
| 2024-03-21 | 22.74 | $21.85 | 1500 |
| 2024-03-20 | 22.97 | $21.95 | 5743 |
| 2024-03-19 | 23.22 | $22.75 | 3100 |
| 2024-03-18 | 23.35 | $22.05 | 6900 |
| 2024-03-15 | 23.64 | $21.50 | 5200 |
| 2024-03-14 | 24.09 | $21.08 | 1019 |
| 2024-03-13 | 24.71 | $21.20 | 1841 |
| 2024-03-12 | 25.39 | $21.62 | 7305 |
| 2024-03-11 | 26.10 | $23.64 | 1600 |
| 2024-03-08 | 26.48 | $26.00 | 5800 |
| 2024-03-07 | 26.42 | $25.90 | 9000 |
| 2024-03-06 | 26.36 | $27.03 | 15443 |
| 2024-03-05 | 26.05 | $28.81 | 15623 |
| 2024-03-04 | 25.31 | $29.01 | 6100 |
| 2024-03-01 | 24.39 | $26.32 | 5500 |
| 2024-02-29 | 23.89 | $26.86 | 4800 |
| 2024-02-28 | 23.20 | $23.88 | 7500 |
| 2024-02-27 | 23.02 | $24.63 | 7137 |
| 2024-02-26 | 22.64 | $23.00 | 3047 |
| 2024-02-23 | 22.56 | $22.20 | 2314 |
| 2024-02-22 | 22.62 | $22.44 | 1600 |
| 2024-02-21 | 22.65 | $21.21 | 1801 |
| 2024-02-20 | 22.93 | $21.31 | 53100 |
| 2024-02-16 | 23.24 | $21.97 | 1103 |
| 2024-02-15 | 23.46 | $22.03 | 2600 |
| 2024-02-14 | 23.70 | $22.36 | 1930 |
| 2024-02-13 | 23.90 | $22.40 | 800 |
| 2024-02-12 | 24.12 | $22.85 | 1308 |
| 2024-02-09 | 24.28 | $23.10 | 3400 |
| 2024-02-08 | 24.40 | $23.72 | 6100 |
| 2024-02-07 | 24.41 | $23.18 | 7922 |
| 2024-02-06 | 24.52 | $24.70 | 7441 |
| 2024-02-05 | 24.32 | $24.43 | 300 |
| 2024-02-02 | 24.15 | $24.43 | 1100 |
| 2024-02-01 | 23.93 | $24.10 | 5531 |
| 2024-01-31 | 23.74 | $23.63 | 812 |
| 2024-01-30 | 23.61 | $24.05 | 7041 |
| 2024-01-29 | 23.37 | $23.80 | 2600 |
| 2024-01-26 | 23.13 | $23.74 | 5425 |
| 2024-01-25 | 22.86 | $23.98 | 3617 |
| 2024-01-24 | 22.49 | $23.92 | 3042 |
| 2024-01-23 | 22.06 | $23.11 | 10036 |
| 2024-01-22 | 21.74 | $23.21 | 4949 |
| 2024-01-19 | 21.33 | $22.86 | 900 |
| 2024-01-18 | 20.93 | $21.93 | 700 |
| 2024-01-17 | 20.66 | $21.93 | 4600 |
| 2024-01-16 | 20.34 | $21.42 | 4000 |
| 2024-01-12 | 20.07 | $21.07 | 2600 |
| 2024-01-11 | 19.83 | $19.96 | 3514 |
| 2024-01-10 | 19.79 | $19.93 | 44700 |
| 2024-01-09 | 19.75 | $19.38 | 5400 |
| 2024-01-08 | 19.82 | $19.01 | 10919 |
| 2024-01-05 | 19.97 | $19.02 | 2735 |
| 2024-01-04 | 20.15 | $19.63 | 2140 |
| 2024-01-03 | 20.22 | $20.54 | 1300 |
| 2024-01-02 | 20.12 | $20.50 | 1217 |
| 2023-12-29 | 20.00 | $20.43 | 2645 |
| 2023-12-28 | 19.87 | $20.69 | 500 |
| 2023-12-27 | 19.67 | $20.69 | 1603 |
| 2023-12-26 | 19.44 | $20.42 | 2319 |
| 2023-12-22 | 19.22 | $19.48 | 505 |
| 2023-12-21 | 19.17 | $19.54 | 2048 |
| 2023-12-20 | 19.10 | $19.61 | 3335 |
| 2023-12-19 | 19.01 | $19.69 | 8836 |
| 2023-12-18 | 18.88 | $19.14 | 2539 |
| 2023-12-15 | 18.84 | $19.49 | 9900 |
| 2023-12-14 | 18.73 | $19.59 | 33300 |
| 2023-12-13 | 18.59 | $14.27 | 51000 |
| 2023-12-12 | 19.54 | $19.93 | 2500 |
| 2023-12-11 | 19.45 | $20.12 | 1200 |
| 2023-12-08 | 19.31 | $20.93 | 5719 |
| 2023-12-07 | 18.97 | $19.54 | 4800 |
| 2023-12-06 | 18.88 | $19.00 | 2000 |
| 2023-12-05 | 18.88 | $19.11 | 4200 |
| 2023-12-04 | 18.87 | $19.06 | 7731 |
| 2023-12-01 | 18.86 | $19.08 | 712 |
| 2023-11-30 | 18.86 | $19.08 | 2800 |
| 2023-11-29 | 18.85 | $18.77 | 500 |
| 2023-11-28 | 18.90 | $18.75 | 2704 |
| 2023-11-27 | 18.98 | $18.98 | 1543 |
| 2023-11-24 | 19.02 | $18.37 | 600 |
| 2023-11-22 | 19.19 | $19.16 | 2100 |
| 2023-11-21 | 19.23 | $19.00 | 1147 |
| 2023-11-20 | 19.31 | $18.45 | 5700 |
| 2023-11-17 | 19.52 | $19.12 | 600 |
| 2023-11-16 | 19.62 | $19.53 | 407 |
| 2023-11-15 | 19.66 | $19.61 | 1600 |
| 2023-11-14 | 19.68 | $20.00 | 1537 |
| 2023-11-13 | 19.63 | $20.00 | 500 |
| 2023-11-10 | 19.57 | $19.60 | 2707 |
| 2023-11-09 | 19.58 | $19.33 | 6600 |
| 2023-11-08 | 19.66 | $19.00 | 52300 |
| 2023-11-07 | 19.81 | $19.46 | 800 |
| 2023-11-06 | 19.90 | $19.95 | 1220 |
| 2023-11-03 | 19.89 | $19.71 | 4500 |
| 2023-11-02 | 19.94 | $21.05 | 300 |
| 2023-11-01 | 19.71 | $19.86 | 300 |
| 2023-10-31 | 19.70 | $19.86 | 634 |
| 2023-10-30 | 19.69 | $19.85 | 900 |
| 2023-10-27 | 19.67 | $19.85 | 1643 |
| 2023-10-26 | 19.66 | $19.72 | 1700 |
| 2023-10-25 | 19.67 | $19.72 | 1700 |
| 2023-10-24 | 19.69 | $19.77 | 7500 |
| 2023-10-23 | 19.70 | $19.73 | 3944 |
| 2023-10-20 | 19.72 | $19.95 | 500 |
| 2023-10-19 | 19.70 | $19.95 | 600 |
| 2023-10-18 | 19.68 | $19.98 | 600 |
| 2023-10-17 | 19.65 | $19.70 | 2110 |
| 2023-10-16 | 19.67 | $19.71 | 4000 |
| 2023-10-13 | 19.70 | $20.29 | 1218 |
| 2023-10-12 | 19.62 | $20.01 | 700 |
| 2023-10-11 | 19.58 | $20.01 | 1300 |
| 2023-10-10 | 19.54 | $19.73 | 1145 |
| 2023-10-09 | 19.55 | $20.09 | 1030 |
| 2023-10-06 | 19.49 | $19.70 | 4714 |
| 2023-10-05 | 19.51 | $20.02 | 4700 |
| 2023-10-04 | 19.46 | $19.85 | 2342 |
| 2023-10-03 | 19.45 | $19.67 | 900 |
| 2023-10-02 | 19.48 | $19.70 | 2327 |
| 2023-09-29 | 19.51 | $19.85 | 1600 |
| 2023-09-28 | 19.52 | $20.00 | 1441 |
| 2023-09-27 | 19.50 | $20.05 | 1934 |
| 2023-09-26 | 19.47 | $19.86 | 500 |
| 2023-09-25 | 19.48 | $19.86 | 7723 |
| 2023-09-22 | 19.50 | $19.40 | 1949 |
| 2023-09-21 | 19.62 | $19.69 | 8000 |
| 2023-09-20 | 19.70 | $19.70 | 5400 |
| 2023-09-19 | 19.81 | $19.70 | 2923 |
| 2023-09-18 | 19.93 | $19.70 | 4000 |
| 2023-09-15 | 20.08 | $19.94 | 3300 |
| 2023-09-14 | 20.20 | $19.38 | 1600 |
| 2023-09-13 | 20.47 | $19.25 | 5703 |
| 2023-09-12 | 20.82 | $19.26 | 18146 |
| 2023-09-11 | 21.22 | $20.30 | 2748 |
| 2023-09-08 | 21.47 | $21.25 | 6409 |
| 2023-09-07 | 21.57 | $21.10 | 826 |
| 2023-09-06 | 21.71 | $21.74 | 8700 |
| 2023-09-05 | 21.74 | $21.01 | 2300 |
| 2023-09-01 | 21.93 | $21.41 | 1600 |
| 2023-08-31 | 22.07 | $22.40 | 2700 |
| 2023-08-30 | 22.03 | $22.24 | 900 |
| 2023-08-29 | 22.01 | $22.09 | 838 |
| 2023-08-28 | 22.03 | $22.00 | 2700 |
| 2023-08-25 | 22.07 | $22.00 | 300 |
| 2023-08-24 | 22.11 | $22.00 | 702 |
| 2023-08-23 | 22.17 | $22.05 | 600 |
| 2023-08-22 | 22.22 | $22.09 | 605 |
| 2023-08-21 | 22.28 | $22.22 | 900 |
| 2023-08-18 | 22.32 | $22.30 | 616 |
| 2023-08-17 | 22.35 | $22.49 | 300 |
| 2023-08-16 | 22.34 | $22.49 | 2031 |
| 2023-08-15 | 22.34 | $22.24 | 518 |
| 2023-08-14 | 22.39 | $22.32 | 813 |
| 2023-08-11 | 22.43 | $22.13 | 5800 |
| 2023-08-10 | 22.52 | $22.74 | 1100 |
| 2023-08-09 | 22.50 | $22.10 | 8700 |
| 2023-08-08 | 22.61 | $22.50 | 300 |
| 2023-08-07 | 22.66 | $22.50 | 1807 |
| 2023-08-04 | 22.71 | $22.38 | 1000 |
| 2023-08-03 | 22.80 | $22.53 | 5800 |
| 2023-08-02 | 22.87 | $22.57 | 3910 |
| 2023-08-01 | 22.95 | $22.71 | 2324 |
| 2023-07-31 | 23.01 | $22.81 | 1149 |
| 2023-07-28 | 23.06 | $22.70 | 2049 |
| 2023-07-27 | 23.14 | $22.85 | 1000 |
| 2023-07-26 | 23.20 | $22.75 | 3700 |
| 2023-07-25 | 23.29 | $23.10 | 1826 |
| 2023-07-24 | 23.32 | $23.35 | 1235 |
| 2023-07-21 | 23.31 | $23.20 | 2112 |
| 2023-07-20 | 23.32 | $23.39 | 1300 |
| 2023-07-19 | 23.29 | $23.87 | 4700 |
| 2023-07-18 | 23.16 | $23.70 | 6500 |
| 2023-07-17 | 23.05 | $23.43 | 500 |
| 2023-07-14 | 22.97 | $22.84 | 1000 |
| 2023-07-13 | 23.00 | $23.25 | 4827 |
| 2023-07-12 | 22.95 | $22.95 | 2102 |
| 2023-07-11 | 22.96 | $22.80 | 1400 |
| 2023-07-10 | 23.00 | $23.00 | 3300 |
| 2023-07-07 | 23.01 | $22.80 | 800 |
| 2023-07-06 | 23.06 | $22.80 | 4200 |
| 2023-07-05 | 23.11 | $23.08 | 3900 |
| 2023-07-03 | 23.12 | $22.80 | 400 |
| 2023-06-30 | 23.19 | $22.84 | 935 |
| 2023-06-29 | 23.26 | $23.48 | 1600 |
| 2023-06-28 | 23.20 | $22.85 | 1415 |
| 2023-06-27 | 23.27 | $23.38 | 800 |
| 2023-06-26 | 23.24 | $23.38 | 1708 |
| 2023-06-23 | 23.21 | $23.04 | 6100 |
| 2023-06-22 | 23.23 | $22.78 | 2624 |
| 2023-06-21 | 23.32 | $22.90 | 500 |
| 2023-06-20 | 23.40 | $23.33 | 5218 |
| 2023-06-16 | 23.40 | $23.81 | 1016 |
| 2023-06-15 | 23.29 | $23.73 | 225 |
| 2023-06-14 | 23.18 | $23.42 | 2700 |
| 2023-06-13 | 23.12 | $23.70 | 2600 |
| 2023-06-12 | 23.00 | $23.45 | 3800 |
| 2023-06-09 | 22.90 | $23.26 | 1300 |
| 2023-06-08 | 22.83 | $23.13 | 2849 |
| 2023-06-07 | 22.78 | $22.75 | 9705 |
| 2023-06-06 | 22.80 | $22.94 | 1144 |
| 2023-06-05 | 22.78 | $22.95 | 1922 |
| 2023-06-02 | 22.76 | $23.38 | 631 |
| 2023-06-01 | 22.64 | $23.01 | 25300 |
| 2023-05-31 | 22.59 | $22.90 | 5300 |
| 2023-05-30 | 22.55 | $22.70 | 2600 |
| 2023-05-26 | 22.55 | $22.60 | 1600 |
| 2023-05-25 | 22.57 | $22.65 | 1700 |
| 2023-05-24 | 22.59 | $23.10 | 2200 |
| 2023-05-23 | 22.51 | $22.96 | 2131 |
| 2023-05-22 | 22.46 | $22.99 | 1029 |
| 2023-05-19 | 22.39 | $22.65 | 10228 |
| 2023-05-18 | 22.38 | $22.97 | 600 |
| 2023-05-17 | 22.31 | $22.63 | 1600 |
| 2023-05-16 | 22.30 | $22.69 | 211 |
| 2023-05-15 | 22.29 | $22.65 | 17900 |
| 2023-05-12 | 22.28 | $22.65 | 2400 |
| 2023-05-11 | 22.27 | $22.77 | 1500 |
| 2023-05-10 | 22.24 | $22.60 | 2236 |
| 2023-05-09 | 22.24 | $22.50 | 2400 |
| 2023-05-08 | 22.27 | $22.71 | 1947 |
| 2023-05-05 | 22.27 | $22.76 | 3740 |
| 2023-05-04 | 22.25 | $22.66 | 1100 |
| 2023-05-03 | 22.27 | $22.65 | 2036 |
| 2023-05-02 | 22.29 | $23.25 | 19918 |
| 2023-05-01 | 22.19 | $22.50 | 12407 |
| 2023-04-28 | 22.25 | $22.50 | 11300 |
| 2023-04-27 | 22.31 | $22.14 | 2200 |
| 2023-04-26 | 22.47 | $22.01 | 3139 |
| 2023-04-25 | 22.69 | $22.01 | 4800 |
| 2023-04-24 | 22.95 | $22.40 | 2812 |
| 2023-04-21 | 23.18 | $23.16 | 2507 |
| 2023-04-20 | 23.28 | $23.04 | 5114 |
| 2023-04-19 | 23.44 | $22.73 | 1336 |
| 2023-04-18 | 23.69 | $22.96 | 3800 |
| 2023-04-17 | 23.93 | $23.25 | 4800 |
| 2023-04-14 | 24.16 | $23.40 | 1500 |
| 2023-04-13 | 24.40 | $23.73 | 5734 |
| 2023-04-12 | 24.61 | $23.26 | 4100 |
| 2023-04-11 | 24.95 | $23.75 | 21433 |
| 2023-04-10 | 25.25 | $25.40 | 4705 |
| 2023-04-06 | 25.25 | $25.40 | 11600 |
| 2023-04-05 | 25.25 | $25.70 | 6900 |
| 2023-04-04 | 25.19 | $24.71 | 8612 |
| 2023-04-03 | 25.33 | $24.50 | 4900 |
| 2023-03-31 | 25.54 | $24.61 | 3600 |
| 2023-03-30 | 25.77 | $25.40 | 4700 |
| 2023-03-29 | 25.86 | $25.50 | 817 |
| 2023-03-28 | 25.95 | $26.00 | 4913 |
| 2023-03-27 | 25.94 | $25.61 | 1739 |
| 2023-03-24 | 26.02 | $26.50 | 4233 |
| 2023-03-23 | 25.93 | $25.92 | 1721 |
| 2023-03-22 | 25.94 | $26.13 | 3400 |
| 2023-03-21 | 25.91 | $26.80 | 7400 |
| 2023-03-20 | 25.73 | $26.80 | 3127 |
| 2023-03-17 | 25.53 | $26.18 | 11009 |
| 2023-03-16 | 25.42 | $25.50 | 4500 |
| 2023-03-15 | 25.45 | $25.49 | 2800 |
| 2023-03-14 | 25.48 | $25.08 | 3039 |
| 2023-03-13 | 25.61 | $25.27 | 4413 |
| 2023-03-10 | 25.72 | $25.64 | 843 |
| 2023-03-09 | 25.77 | $25.42 | 912 |
| 2023-03-08 | 25.87 | $26.16 | 1600 |
| 2023-03-07 | 25.84 | $25.75 | 3300 |
| 2023-03-06 | 25.89 | $26.92 | 1125 |
| 2023-03-03 | 25.71 | $26.10 | 300 |
| 2023-03-02 | 25.67 | $26.10 | 831 |
| 2023-03-01 | 25.62 | $26.00 | 1600 |
| 2023-02-28 | 25.60 | $26.30 | 1438 |
| 2023-02-27 | 25.51 | $25.99 | 2900 |
| 2023-02-24 | 25.47 | $26.00 | 2201 |
| 2023-02-23 | 25.43 | $26.02 | 4000 |
| 2023-02-22 | 25.38 | $25.50 | 5803 |
| 2023-02-21 | 25.43 | $24.42 | 5200 |
| 2023-02-17 | 25.73 | $25.57 | 3300 |
| 2023-02-16 | 25.84 | $25.70 | 5217 |
| 2023-02-15 | 25.94 | $25.61 | 1716 |
| 2023-02-14 | 26.07 | $26.07 | 4100 |
| 2023-02-13 | 26.14 | $26.12 | 1312 |
| 2023-02-10 | 26.21 | $26.34 | 5127 |
| 2023-02-09 | 26.25 | $25.95 | 4200 |
| 2023-02-08 | 26.37 | $26.39 | 900 |
| 2023-02-07 | 26.43 | $25.94 | 300 |
| 2023-02-06 | 26.60 | $26.40 | 5436 |
| 2023-02-03 | 26.70 | $26.32 | 9711 |
| 2023-02-02 | 26.84 | $26.43 | 5600 |
| 2023-02-01 | 26.97 | $26.12 | 5309 |
| 2023-01-31 | 27.20 | $26.38 | 1000 |
| 2023-01-30 | 27.41 | $26.27 | 3533 |
| 2023-01-27 | 27.68 | $27.24 | 6145 |
| 2023-01-26 | 27.79 | $27.50 | 6224 |
| 2023-01-25 | 27.86 | $28.19 | 11500 |
| 2023-01-24 | 27.80 | $28.08 | 13200 |
| 2023-01-23 | 27.75 | $27.58 | 3400 |
| 2023-01-20 | 27.80 | $28.29 | 10000 |
| 2023-01-19 | 27.71 | $27.30 | 4405 |
| 2023-01-18 | 27.82 | $26.05 | 11800 |
| 2023-01-17 | 28.20 | $25.64 | 15400 |
| 2023-01-13 | 28.74 | $26.00 | 18900 |
| 2023-01-12 | 29.28 | $27.45 | 21049 |
| 2023-01-11 | 29.60 | $28.68 | 8500 |
| 2023-01-10 | 29.70 | $28.66 | 8405 |
| 2023-01-09 | 29.83 | $28.80 | 9700 |
| 2023-01-06 | 29.94 | $28.77 | 2017 |
| 2023-01-05 | 30.07 | $28.61 | 1839 |
| 2023-01-04 | 30.24 | $29.13 | 1535 |
| 2023-01-03 | 30.33 | $29.89 | 3500 |
| 2022-12-30 | 30.26 | $31.26 | 15000 |
| 2022-12-29 | 29.88 | $31.10 | 6600 |
| 2022-12-28 | 29.47 | $31.20 | 9232 |
| 2022-12-27 | 28.97 | $28.61 | 1900 |
| 2022-12-23 | 28.93 | $28.75 | 1818 |
| 2022-12-22 | 28.84 | $29.05 | 1900 |
| 2022-12-21 | 28.67 | $29.95 | 14935 |
| 2022-12-20 | 28.27 | $30.45 | 81316 |
| 2022-12-19 | 27.70 | $30.16 | 26300 |
| 2022-12-16 | 27.10 | $29.20 | 15005 |
| 2022-12-15 | 26.60 | $26.90 | 11700 |
| 2022-12-14 | 26.50 | $25.50 | 14200 |
| 2022-12-13 | 26.68 | $24.22 | 32100 |
| 2022-12-12 | 27.16 | $25.01 | 2600 |
| 2022-12-09 | 27.54 | $25.50 | 6342 |
| 2022-12-08 | 27.87 | $25.90 | 4604 |
| 2022-12-07 | 28.17 | $26.58 | 4100 |
| 2022-12-06 | 28.36 | $27.40 | 5100 |
| 2022-12-05 | 28.41 | $27.50 | 826 |
| 2022-12-02 | 28.44 | $28.03 | 1825 |
| 2022-12-01 | 28.34 | $28.23 | 3900 |
| 2022-11-30 | 28.19 | $28.70 | 15900 |
| 2022-11-29 | 27.89 | $28.02 | 2902 |
| 2022-11-28 | 27.69 | $27.57 | 3900 |
| 2022-11-25 | 27.54 | $28.50 | 3200 |
| 2022-11-23 | 27.16 | $28.15 | 10915 |
| 2022-11-22 | 26.79 | $28.11 | 7627 |
| 2022-11-21 | 26.35 | $27.91 | 5000 |
| 2022-11-18 | 25.88 | $27.39 | 7900 |
| 2022-11-17 | 25.44 | $26.40 | 4600 |
| 2022-11-16 | 25.13 | $26.00 | 1600 |
| 2022-11-15 | 24.85 | $25.73 | 1018 |
| 2022-11-14 | 24.58 | $25.60 | 4222 |
| 2022-11-11 | 24.29 | $26.20 | 9500 |
| 2022-11-10 | 23.82 | $26.00 | 14100 |
| 2022-11-09 | 23.32 | $24.25 | 7946 |
| 2022-11-08 | 23.10 | $23.67 | 5648 |
| 2022-11-07 | 22.97 | $23.14 | 9320 |
| 2022-11-04 | 22.93 | $23.49 | 4000 |
| 2022-11-03 | 22.81 | $22.91 | 7445 |
| 2022-11-02 | 22.79 | $23.13 | 6538 |
| 2022-11-01 | 22.73 | $22.31 | 2800 |
| 2022-10-31 | 22.83 | $21.85 | 3200 |
| 2022-10-28 | 23.04 | $22.74 | 3900 |
| 2022-10-27 | 23.09 | $22.00 | 12300 |
| 2022-10-26 | 23.31 | $22.65 | 3600 |
| 2022-10-25 | 23.43 | $22.98 | 1020 |
| 2022-10-24 | 23.50 | $23.20 | 3415 |
| 2022-10-21 | 23.53 | $23.50 | 5124 |
| 2022-10-20 | 23.50 | $23.48 | 2979 |
| 2022-10-19 | 23.46 | $23.36 | 1300 |
| 2022-10-18 | 23.45 | $23.30 | 1100 |
| 2022-10-17 | 23.44 | $23.28 | 1600 |
| 2022-10-14 | 23.43 | $23.24 | 7129 |
| 2022-10-13 | 23.43 | $23.95 | 3400 |
| 2022-10-12 | 23.27 | $23.31 | 1200 |
| 2022-10-11 | 23.23 | $23.22 | 4131 |
| 2022-10-10 | 23.19 | $23.65 | 6200 |
| 2022-10-07 | 23.05 | $23.54 | 720 |
| 2022-10-06 | 22.92 | $23.20 | 648 |
| 2022-10-05 | 22.83 | $23.28 | 6800 |
| 2022-10-04 | 22.71 | $23.73 | 4247 |
| 2022-10-03 | 22.48 | $22.86 | 800 |
| 2022-09-30 | 22.39 | $22.27 | 1118 |
| 2022-09-29 | 22.41 | $22.29 | 4600 |
| 2022-09-28 | 22.43 | $22.23 | 1148 |
| 2022-09-27 | 22.46 | $22.25 | 6200 |
| 2022-09-26 | 22.50 | $22.08 | 2300 |
| 2022-09-23 | 22.58 | $22.22 | 1103 |
| 2022-09-22 | 22.63 | $22.80 | 6204 |
| 2022-09-21 | 22.58 | $22.10 | 13612 |
| 2022-09-20 | 22.66 | $22.38 | 1800 |
| 2022-09-19 | 22.70 | $23.30 | 1600 |
| 2022-09-16 | 22.55 | $23.93 | 19331 |
| 2022-09-15 | 22.23 | $22.10 | 3800 |
| 2022-09-14 | 22.26 | $22.11 | 4633 |
| 2022-09-13 | 22.28 | $22.00 | 6641 |
| 2022-09-12 | 22.34 | $22.48 | 12600 |
| 2022-09-09 | 22.29 | $22.00 | 4014 |
| 2022-09-08 | 22.35 | $22.40 | 5519 |
| 2022-09-07 | 22.32 | $22.41 | 6600 |
| 2022-09-06 | 22.29 | $22.28 | 12043 |
| 2022-09-02 | 22.28 | $24.22 | 12127 |
| 2022-09-01 | 21.87 | $21.99 | 9316 |
| 2022-08-31 | 21.85 | $22.00 | 7120 |
| 2022-08-30 | 21.83 | $21.76 | 20800 |
| 2022-08-29 | 21.86 | $22.31 | 4200 |
| 2022-08-26 | 21.78 | $21.90 | 20400 |
| 2022-08-25 | 21.77 | $23.28 | 25500 |
| 2022-08-24 | 21.47 | $23.07 | 20100 |
| 2022-08-23 | 21.17 | $21.51 | 6621 |
| 2022-08-22 | 21.15 | $22.14 | 9408 |
| 2022-08-19 | 21.00 | $21.52 | 1100 |
| 2022-08-18 | 20.95 | $21.02 | 5200 |
| 2022-08-17 | 21.01 | $21.50 | 8038 |
| 2022-08-16 | 20.99 | $21.22 | 107000 |
| 2022-08-15 | 21.02 | $21.39 | 24206 |
| 2022-08-12 | 21.02 | $20.96 | 4409 |
| 2022-08-11 | 21.12 | $20.85 | 5100 |
| 2022-08-10 | 21.27 | $21.26 | 4800 |
| 2022-08-09 | 21.35 | $21.60 | 4400 |
| 2022-08-08 | 21.38 | $21.70 | 12200 |
| 2022-08-05 | 21.40 | $21.50 | 1400 |
| 2022-08-04 | 21.47 | $21.16 | 23700 |
| 2022-08-03 | 21.62 | $22.22 | 10524 |
| 2022-08-02 | 21.58 | $21.99 | 5337 |
| 2022-08-01 | 21.59 | $21.14 | 1411 |
| 2022-07-29 | 21.79 | $21.15 | 4200 |
| 2022-07-28 | 22.01 | $21.24 | 2800 |
| 2022-07-27 | 22.26 | $20.78 | 4941 |
| 2022-07-26 | 22.65 | $20.69 | 6300 |
| 2022-07-25 | 23.13 | $20.64 | 27213 |
| 2022-07-22 | 23.69 | $20.95 | 10300 |
| 2022-07-21 | 24.28 | $22.32 | 3800 |
| 2022-07-20 | 24.68 | $23.46 | 847 |
| 2022-07-19 | 24.89 | $23.52 | 5400 |
| 2022-07-18 | 25.13 | $23.77 | 3200 |
| 2022-07-15 | 25.34 | $24.86 | 5400 |
| 2022-07-14 | 25.36 | $24.59 | 6318 |
| 2022-07-13 | 25.44 | $24.60 | 20849 |
| 2022-07-12 | 25.51 | $24.75 | 14118 |
| 2022-07-11 | 25.57 | $25.63 | 6600 |
| 2022-07-08 | 25.44 | $26.71 | 2435 |
| 2022-07-07 | 25.06 | $25.40 | 6747 |
| 2022-07-06 | 24.88 | $26.72 | 3500 |
| 2022-07-05 | 24.40 | $25.85 | 11440 |
| 2022-07-01 | 24.02 | $27.13 | 16628 |
| 2022-06-30 | 23.30 | $25.87 | 11800 |
| 2022-06-29 | 22.73 | $24.70 | 4817 |
| 2022-06-28 | 22.32 | $23.54 | 9826 |
| 2022-06-27 | 22.09 | $23.01 | 11900 |
| 2022-06-24 | 21.94 | $23.00 | 7200 |
| 2022-06-23 | 21.76 | $23.75 | 6800 |
| 2022-06-22 | 21.40 | $22.75 | 3700 |
| 2022-06-21 | 21.20 | $22.61 | 16442 |
| 2022-06-17 | 21.00 | $24.15 | 22800 |
| 2022-06-16 | 20.45 | $20.90 | 10000 |
| 2022-06-15 | 20.50 | $21.52 | 6400 |
| 2022-06-14 | 20.44 | $20.44 | 1700 |
| 2022-06-13 | 20.60 | $20.00 | 14900 |
| 2022-06-10 | 20.89 | $20.55 | 6701 |
| 2022-06-09 | 21.12 | $21.10 | 5000 |
| 2022-06-08 | 21.27 | $22.49 | 5015 |
| 2022-06-07 | 21.17 | $20.63 | 4500 |
| 2022-06-06 | 21.45 | $21.00 | 10003 |
| 2022-06-03 | 21.71 | $20.57 | 18400 |
| 2022-06-02 | 22.10 | $21.76 | 4313 |
| 2022-06-01 | 22.32 | $21.78 | 18700 |
| 2022-05-31 | 22.57 | $22.10 | 31521 |
| 2022-05-27 | 22.81 | $21.35 | 8700 |
| 2022-05-26 | 23.24 | $21.56 | 14500 |
| 2022-05-25 | 23.71 | $21.55 | 9600 |
| 2022-05-24 | 24.25 | $21.08 | 15501 |
| 2022-05-23 | 24.99 | $20.82 | 38600 |
| 2022-05-20 | 25.90 | $20.85 | 1625 |
| 2022-05-19 | 26.95 | $20.56 | 18300 |
| 2022-05-18 | 28.23 | $20.94 | 46400 |
| 2022-05-17 | 29.63 | $24.22 | 41600 |
| 2022-05-16 | 30.55 | $28.40 | 16400 |
| 2022-05-13 | 30.72 | $29.33 | 16821 |
| 2022-05-12 | 30.71 | $30.00 | 22600 |
| 2022-05-11 | 30.54 | $29.88 | 24000 |
| 2022-05-10 | 30.35 | $30.32 | 16300 |
| 2022-05-09 | 30.02 | $28.75 | 21600 |
| 2022-05-06 | 29.96 | $30.12 | 30643 |
| 2022-05-05 | 29.57 | $29.09 | 12124 |
| 2022-05-04 | 29.33 | $29.90 | 11400 |
| 2022-05-03 | 28.86 | $30.80 | 14600 |
| 2022-05-02 | 28.10 | $30.08 | 11300 |
| 2022-04-29 | 27.36 | $30.90 | 24819 |
| 2022-04-28 | 26.32 | $30.98 | 24928 |
| 2022-04-27 | 25.07 | $32.92 | 40100 |
| 2022-04-26 | 23.21 | $26.93 | 26000 |
| 2022-04-25 | 22.30 | $24.99 | 11400 |
| 2022-04-22 | 21.65 | $22.80 | 2000 |
| 2022-04-21 | 21.36 | $21.74 | 2700 |
| 2022-04-20 | 21.23 | $21.59 | 1034 |
| 2022-04-19 | 21.12 | $20.60 | 501 |
| 2022-04-18 | 21.20 | $20.59 | 7644 |
| 2022-04-14 | 21.29 | $21.36 | 700 |
| 2022-04-13 | 21.23 | $21.36 | 1610 |
| 2022-04-12 | 21.16 | $21.18 | 3300 |
| 2022-04-11 | 21.11 | $20.35 | 11108 |
| 2022-04-08 | 21.23 | $20.50 | 1800 |
| 2022-04-07 | 21.34 | $20.20 | 4000 |
| 2022-04-06 | 21.52 | $21.68 | 1325 |
| 2022-04-05 | 21.41 | $21.59 | 1300 |
| 2022-04-04 | 21.30 | $21.41 | 2524 |
| 2022-04-01 | 21.21 | $21.82 | 3300 |
| 2022-03-31 | 21.01 | $22.52 | 19900 |
| 2022-03-30 | 20.64 | $21.99 | 4900 |
| 2022-03-29 | 20.31 | $20.81 | 2803 |
| 2022-03-28 | 20.18 | $21.00 | 10000 |
| 2022-03-25 | 19.98 | $20.59 | 3516 |
| 2022-03-24 | 19.84 | $20.14 | 2900 |
| 2022-03-23 | 19.77 | $20.05 | 5500 |
| 2022-03-22 | 19.71 | $20.03 | 7300 |
| 2022-03-21 | 19.64 | $19.80 | 3700 |
| 2022-03-18 | 19.61 | $19.26 | 7344 |
| 2022-03-17 | 19.68 | $19.61 | 6800 |
| 2022-03-16 | 19.70 | $19.53 | 9800 |
| 2022-03-15 | 19.74 | $19.52 | 5021 |
| 2022-03-14 | 19.78 | $19.30 | 8004 |
| 2022-03-11 | 19.88 | $19.50 | 7405 |
| 2022-03-10 | 19.95 | $20.40 | 536 |
| 2022-03-09 | 19.84 | $19.00 | 300 |
| 2022-03-08 | 20.01 | $19.00 | 4000 |
| 2022-03-07 | 20.20 | $19.54 | 6315 |
| 2022-03-04 | 20.31 | $20.00 | 1838 |
| 2022-03-03 | 20.34 | $19.32 | 1022 |
| 2022-03-02 | 20.52 | $19.70 | 2603 |
| 2022-03-01 | 20.64 | $19.00 | 4941 |
| 2022-02-28 | 20.92 | $19.59 | 3228 |
| 2022-02-25 | 21.12 | $19.90 | 4600 |
| 2022-02-24 | 21.29 | $19.50 | 1543 |
| 2022-02-23 | 21.56 | $20.11 | 1400 |
| 2022-02-22 | 21.74 | $20.75 | 2929 |
| 2022-02-18 | 21.80 | $21.80 | 400 |
| 2022-02-17 | 21.65 | $21.80 | 2529 |
| 2022-02-16 | 21.47 | $21.62 | 1500 |
| 2022-02-15 | 21.28 | $21.42 | 1116 |
| 2022-02-14 | 21.10 | $20.72 | 7233 |
| 2022-02-11 | 21.04 | $22.01 | 6703 |
| 2022-02-10 | 20.68 | $22.65 | 25315 |
| 2022-02-09 | 20.12 | $22.71 | 10010 |
| 2022-02-08 | 19.46 | $21.50 | 10600 |
| 2022-02-07 | 18.94 | $20.10 | 2922 |
| 2022-02-04 | 18.62 | $19.02 | 600 |
| 2022-02-03 | 18.48 | $19.03 | 2900 |
| 2022-02-02 | 18.32 | $19.50 | 8100 |
| 2022-02-01 | 18.02 | $18.88 | 3813 |
| 2022-01-31 | 17.81 | $18.25 | 1600 |
| 2022-01-28 | 17.69 | $17.91 | 1300 |
| 2022-01-27 | 17.63 | $17.94 | 32100 |
| 2022-01-26 | 17.55 | $17.52 | 444 |
| 2022-01-25 | 17.55 | $17.52 | 900 |
| 2022-01-24 | 17.54 | $17.54 | 4942 |
| 2022-01-21 | 17.53 | $17.50 | 8200 |
| 2022-01-20 | 17.52 | $17.54 | 400 |
| 2022-01-19 | 17.50 | $17.54 | 3404 |
| 2022-01-18 | 17.48 | $17.41 | 1600 |
| 2022-01-14 | 17.48 | $17.41 | 1622 |
| 2022-01-13 | 17.49 | $17.40 | 1328 |
| 2022-01-12 | 17.49 | $17.40 | 1200 |
| 2022-01-11 | 17.49 | $17.46 | 10400 |
| 2022-01-10 | 17.49 | $17.36 | 1000 |
| 2022-01-07 | 17.50 | $17.36 | 400 |
| 2022-01-06 | 17.51 | $17.36 | 1438 |
| 2022-01-05 | 17.52 | $17.40 | 1400 |
| 2022-01-04 | 17.52 | $17.40 | 3500 |
| 2022-01-03 | 17.53 | $17.35 | 900 |
| 2021-12-31 | 17.54 | $17.28 | 616 |
| 2021-12-30 | 17.57 | $17.63 | 700 |
| 2021-12-29 | 17.53 | $17.30 | 4600 |
| 2021-12-28 | 17.55 | $17.30 | 2400 |
| 2021-12-27 | 17.58 | $17.55 | 400 |
| 2021-12-23 | 17.55 | $17.55 | 1329 |
| 2021-12-22 | 17.52 | $17.50 | 614 |
| 2021-12-21 | 17.49 | $17.49 | 445 |
| 2021-12-20 | 17.45 | $17.25 | 4700 |
| 2021-12-17 | 17.46 | $17.21 | 700 |
| 2021-12-16 | 17.48 | $17.29 | 1800 |
| 2021-12-15 | 17.48 | $17.22 | 1700 |
| 2021-12-14 | 17.49 | $17.29 | 1200 |
| 2021-12-13 | 17.49 | $17.23 | 1400 |
| 2021-12-10 | 17.50 | $17.42 | 2500 |
| 2021-12-09 | 17.47 | $17.21 | 1100 |
| 2021-12-08 | 17.48 | $17.23 | 2600 |
| 2021-12-07 | 17.48 | $17.22 | 5015 |
| 2021-12-06 | 17.47 | $17.60 | 2534 |
| 2021-12-03 | 17.39 | $18.13 | 1708 |
| 2021-12-02 | 17.18 | $17.49 | 2800 |
| 2021-12-01 | 17.06 | $18.17 | 3900 |
| 2021-11-30 | 16.79 | $17.16 | 5100 |
| 2021-11-29 | 16.67 | $17.02 | 1500 |
| 2021-11-26 | 16.57 | $17.08 | 25600 |
| 2021-11-24 | 16.44 | $17.01 | 304 |
| 2021-11-23 | 16.30 | $16.77 | 1000 |
| 2021-11-22 | 16.19 | $16.50 | 3200 |
| 2021-11-19 | 16.12 | $16.41 | 10600 |
| 2021-11-18 | 16.05 | $16.55 | 1541 |
| 2021-11-17 | 15.94 | $16.30 | 1900 |
| 2021-11-16 | 15.87 | $16.00 | 2322 |
| 2021-11-15 | 15.86 | $16.00 | 2838 |
| 2021-11-12 | 15.84 | $16.00 | 400 |
| 2021-11-11 | 15.81 | $16.00 | 1315 |
| 2021-11-10 | 15.79 | $16.00 | 4800 |
| 2021-11-09 | 15.76 | $16.25 | 7004 |
| 2021-11-08 | 15.67 | $15.50 | 400 |
| 2021-11-05 | 15.73 | $15.50 | 449 |
| 2021-11-04 | 15.80 | $15.55 | 2536 |
| 2021-11-03 | 15.87 | $15.80 | 617 |
| 2021-11-02 | 15.90 | $15.98 | 643 |
| 2021-11-01 | 15.90 | $16.02 | 608 |
| 2021-10-29 | 15.89 | $15.80 | 740 |
| 2021-10-28 | 15.93 | $15.80 | 400 |
| 2021-10-27 | 15.97 | $15.80 | 300 |
| 2021-10-26 | 16.02 | $15.80 | 1843 |
| 2021-10-25 | 16.08 | $16.22 | 905 |
| 2021-10-22 | 16.06 | $15.83 | 931 |
| 2021-10-21 | 16.13 | $15.80 | 4928 |
| 2021-10-20 | 16.20 | $16.11 | 700 |
| 2021-10-19 | 16.23 | $16.40 | 300 |
| 2021-10-18 | 16.20 | $16.39 | 603 |
| 2021-10-15 | 16.17 | $15.99 | 250 |
| 2021-10-14 | 16.21 | $15.99 | 1000 |
| 2021-10-13 | 16.27 | $16.05 | 200 |
| 2021-10-12 | 16.32 | $16.05 | 2821 |
| 2021-10-11 | 16.37 | $16.12 | — |
| 2021-10-08 | 16.43 | $16.12 | 200 |
| 2021-10-07 | 16.49 | $16.40 | 400 |
| 2021-10-06 | 16.50 | $15.98 | 400 |
| 2021-10-05 | 16.60 | $15.95 | — |
| 2021-10-04 | 16.72 | $15.95 | 3700 |
| 2021-10-01 | 16.87 | $16.07 | 219 |
| 2021-09-30 | 17.00 | $15.95 | 2100 |
| 2021-09-29 | 17.19 | $16.90 | 1222 |
| 2021-09-28 | 17.20 | $16.93 | 1620 |
| 2021-09-27 | 17.20 | $17.22 | — |
| 2021-09-24 | 17.14 | $17.22 | 400 |
| 2021-09-23 | 17.07 | $17.04 | 350 |
| 2021-09-22 | 17.02 | $17.04 | 425 |
| 2021-09-21 | 16.96 | $17.04 | 1149 |
| 2021-09-20 | 16.88 | $16.98 | 1721 |
| 2021-09-17 | 16.81 | $17.02 | 1633 |
| 2021-09-16 | 16.71 | $17.34 | 630 |
| 2021-09-15 | 16.53 | $17.01 | 6145 |
| 2021-09-14 | 16.39 | $16.80 | 3300 |
| 2021-09-13 | 16.26 | $16.66 | 2320 |
| 2021-09-10 | 16.14 | $16.49 | 3500 |
| 2021-09-09 | 16.04 | $15.95 | 4400 |
| 2021-09-08 | 16.03 | $15.90 | 1100 |
| 2021-09-07 | 16.03 | $16.30 | 400 |
| 2021-09-03 | 15.95 | $16.20 | 231 |
| 2021-09-02 | 15.87 | $15.90 | 1700 |
| 2021-09-01 | 15.84 | $15.90 | 2238 |
| 2021-08-31 | 15.81 | $15.90 | 600 |
| 2021-08-30 | 15.76 | $15.89 | 462 |
| 2021-08-27 | 15.72 | $15.89 | 1145 |
| 2021-08-26 | 15.66 | $15.74 | 500 |
| 2021-08-25 | 15.63 | $15.51 | 900 |
| 2021-08-24 | 15.64 | $15.50 | 900 |
| 2021-08-23 | 15.65 | $15.50 | 1500 |
| 2021-08-20 | 15.66 | $15.50 | 944 |
| 2021-08-19 | 15.68 | $15.95 | 642 |
| 2021-08-18 | 15.60 | $15.67 | 202 |
| 2021-08-17 | 15.56 | $15.55 | 481 |
| 2021-08-16 | 15.55 | $15.55 | 309 |
| 2021-08-13 | 15.53 | $15.30 | 720 |
| 2021-08-12 | 15.55 | $15.71 | 490 |
| 2021-08-11 | 15.50 | $15.71 | 600 |
| 2021-08-10 | 15.44 | $15.92 | 1100 |
| 2021-08-09 | 15.32 | $15.56 | 500 |
| 2021-08-06 | 15.25 | $15.56 | 300 |
| 2021-08-05 | 15.18 | $15.56 | 246 |
| 2021-08-04 | 15.10 | $14.80 | 326 |
| 2021-08-03 | 15.16 | $14.80 | 300 |
| 2021-08-02 | 15.23 | $14.81 | 434 |
| 2021-07-30 | 15.31 | $15.20 | 500 |
| 2021-07-29 | 15.31 | $15.30 | 932 |
| 2021-07-28 | 15.30 | $15.18 | 200 |
| 2021-07-27 | 15.31 | $15.69 | 1600 |
| 2021-07-26 | 15.22 | $15.10 | 200 |
| 2021-07-23 | 15.23 | $15.08 | 100 |
| 2021-07-22 | 15.25 | $15.08 | 218 |
| 2021-07-21 | 15.27 | $15.05 | 700 |
| 2021-07-20 | 15.30 | $15.17 | 2306 |
| 2021-07-19 | 15.31 | $15.30 | 1000 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
15.90
2026-07-16
Close Price
$15.80
Vol: 1622
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.96
Average
20.16
Maximum
31.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.90 | $15.80 | 1622 |
| 2026-07-15 | 15.93 | $16.00 | 3600 |
| 2026-07-14 | 15.91 | $15.82 | 1112 |
| 2026-07-13 | 15.94 | $15.80 | 5405 |
| 2026-07-10 | 15.98 | $16.03 | 448 |
| 2026-07-09 | 15.97 | $15.79 | 601 |
| 2026-07-08 | 16.02 | $15.90 | 652 |
| 2026-07-07 | 16.04 | $16.00 | 1600 |
| 2026-07-06 | 16.05 | $15.96 | 4300 |
| 2026-07-02 | 16.06 | $15.99 | 1929 |
| 2026-07-01 | 16.06 | $16.00 | 900 |
| 2026-06-30 | 16.06 | $15.76 | 2207 |
| 2026-06-29 | 16.14 | $16.27 | 2400 |
| 2026-06-26 | 16.07 | $16.84 | 13311 |
| 2026-06-25 | 15.80 | $15.69 | 803 |
| 2026-06-24 | 15.84 | $15.73 | 3338 |
| 2026-06-23 | 15.87 | $16.06 | 1100 |
| 2026-06-22 | 15.80 | $15.93 | 6848 |
| 2026-06-18 | 15.76 | $15.65 | 2700 |
| 2026-06-17 | 15.80 | $15.87 | 537 |
| 2026-06-16 | 15.78 | $15.78 | 1517 |
| 2026-06-15 | 15.78 | $15.81 | 1233 |
| 2026-06-12 | 15.77 | $15.89 | 3037 |
| 2026-06-11 | 15.74 | $15.78 | 600 |
| 2026-06-10 | 15.74 | $15.78 | 1842 |
| 2026-06-09 | 15.73 | $15.85 | 600 |
| 2026-06-08 | 15.70 | $15.70 | 381 |
| 2026-06-05 | 15.72 | $15.70 | 111 |
| 2026-06-04 | 15.73 | $15.70 | 541 |
| 2026-06-03 | 15.76 | $15.60 | 1000 |
| 2026-06-02 | 15.82 | $15.75 | 2000 |
| 2026-06-01 | 15.84 | $15.83 | 441 |
| 2026-05-29 | 15.84 | $15.84 | 4400 |
| 2026-05-28 | 15.85 | $15.68 | 8000 |
| 2026-05-27 | 15.90 | $15.84 | 2500 |
| 2026-05-26 | 15.91 | $15.75 | 1323 |
| 2026-05-22 | 15.95 | $15.75 | 1206 |
| 2026-05-21 | 16.00 | $15.95 | 742 |
| 2026-05-20 | 16.00 | $16.02 | 1923 |
| 2026-05-19 | 15.97 | $16.12 | 411 |
| 2026-05-18 | 15.91 | $15.73 | 1326 |
| 2026-05-15 | 15.95 | $15.90 | 1200 |
| 2026-05-14 | 15.94 | $16.09 | 1525 |
| 2026-05-13 | 15.88 | $15.93 | 1000 |
| 2026-05-12 | 15.84 | $15.96 | 4200 |
| 2026-05-11 | 15.79 | $15.79 | 600 |
| 2026-05-08 | 15.78 | $15.82 | 1131 |
| 2026-05-07 | 15.76 | $15.76 | 305 |
| 2026-05-06 | 15.75 | $15.60 | 741 |
| 2026-05-05 | 15.79 | $15.60 | 1805 |
| 2026-05-04 | 15.84 | $15.84 | 54 |
| 2026-05-01 | 15.82 | $15.84 | — |
| 2026-04-30 | 15.79 | $15.84 | 1500 |
| 2026-04-29 | 15.76 | $15.81 | 539 |
| 2026-04-28 | 15.73 | $15.68 | 400 |
| 2026-04-27 | 15.73 | $15.58 | 8300 |
| 2026-04-24 | 15.77 | $15.66 | 1900 |
| 2026-04-23 | 15.78 | $15.85 | 1221 |
| 2026-04-22 | 15.73 | $15.83 | 600 |
| 2026-04-21 | 15.68 | $15.75 | 1200 |
| 2026-04-20 | 15.65 | $15.63 | 1000 |
| 2026-04-17 | 15.64 | $15.70 | 3425 |
| 2026-04-16 | 15.61 | $15.69 | 800 |
| 2026-04-15 | 15.57 | $15.60 | 1300 |
| 2026-04-14 | 15.56 | $15.60 | 1100 |
| 2026-04-13 | 15.54 | $15.60 | 600 |
| 2026-04-10 | 15.52 | $15.69 | 1607 |
| 2026-04-09 | 15.46 | $15.61 | 23 |
| 2026-04-08 | 15.41 | $15.61 | 3244 |
| 2026-04-07 | 15.36 | $15.40 | 577 |
| 2026-04-06 | 15.36 | $15.40 | 600 |
| 2026-04-02 | 15.37 | $15.30 | 700 |
| 2026-04-01 | 15.40 | $15.46 | 448 |
| 2026-03-31 | 15.40 | $15.59 | 638 |
| 2026-03-30 | 15.35 | $15.32 | 617 |
| 2026-03-27 | 15.39 | $15.39 | 336 |
| 2026-03-26 | 15.40 | $15.25 | 1200 |
| 2026-03-25 | 15.47 | $15.40 | 1015 |
| 2026-03-24 | 15.51 | $15.40 | 1040 |
| 2026-03-23 | 15.55 | $15.50 | 1500 |
| 2026-03-20 | 15.57 | $15.54 | 815 |
| 2026-03-19 | 15.58 | $15.36 | 1600 |
| 2026-03-18 | 15.66 | $15.65 | 3049 |
| 2026-03-17 | 15.65 | $15.71 | 3312 |
| 2026-03-16 | 15.63 | $15.71 | 907 |
| 2026-03-13 | 15.60 | $15.72 | 727 |
| 2026-03-12 | 15.57 | $15.50 | 2100 |
| 2026-03-11 | 15.59 | $15.66 | 1738 |
| 2026-03-10 | 15.57 | $15.73 | 2018 |
| 2026-03-09 | 15.52 | $15.66 | 1400 |
| 2026-03-06 | 15.49 | $15.35 | 2100 |
| 2026-03-05 | 15.54 | $15.38 | 1843 |
| 2026-03-04 | 15.60 | $15.62 | 1402 |
| 2026-03-03 | 15.59 | $15.50 | 500 |
| 2026-03-02 | 15.62 | $15.51 | 1118 |
| 2026-02-27 | 15.66 | $15.65 | 1300 |
| 2026-02-26 | 15.65 | $15.51 | 2238 |
| 2026-02-25 | 15.69 | $15.65 | 602 |
| 2026-02-24 | 15.69 | $15.55 | 652 |
| 2026-02-23 | 15.73 | $16.00 | 300 |
| 2026-02-20 | 15.62 | $15.61 | 6 |
| 2026-02-19 | 15.62 | $15.61 | 2 |
| 2026-02-18 | 15.61 | $15.61 | 99 |
| 2026-02-17 | 15.61 | $15.61 | 4722 |
| 2026-02-13 | 15.60 | $15.61 | 57 |
| 2026-02-12 | 15.59 | $15.61 | 1200 |
| 2026-02-11 | 15.57 | $15.68 | 900 |
| 2026-02-10 | 15.53 | $15.28 | 3200 |
| 2026-02-09 | 15.60 | $15.50 | 3300 |
| 2026-02-06 | 15.62 | $15.01 | 6604 |
| 2026-02-05 | 15.80 | $15.80 | 1414 |
| 2026-02-04 | 15.77 | $15.70 | 700 |
| 2026-02-03 | 15.76 | $15.78 | 1713 |
| 2026-02-02 | 15.71 | $15.60 | 747 |
| 2026-01-30 | 15.72 | $15.50 | 700 |
| 2026-01-29 | 15.75 | $15.79 | 511 |
| 2026-01-28 | 15.69 | $15.63 | 1641 |
| 2026-01-27 | 15.67 | $15.33 | 3500 |
| 2026-01-26 | 15.74 | $15.67 | 2822 |
| 2026-01-23 | 15.71 | $15.91 | 300 |
| 2026-01-22 | 15.60 | $15.74 | 1138 |
| 2026-01-21 | 15.52 | $16.01 | 4645 |
| 2026-01-20 | 15.32 | $15.50 | 4727 |
| 2026-01-16 | 15.25 | $15.25 | 246 |
| 2026-01-15 | 15.24 | $15.21 | 1700 |
| 2026-01-14 | 15.23 | $15.29 | 739 |
| 2026-01-13 | 15.21 | $15.08 | 1905 |
| 2026-01-12 | 15.24 | $15.14 | 1100 |
| 2026-01-09 | 15.26 | $15.15 | 1610 |
| 2026-01-08 | 15.28 | $15.07 | 801 |
| 2026-01-07 | 15.33 | $15.32 | 1500 |
| 2026-01-06 | 15.31 | $15.41 | 1600 |
| 2026-01-05 | 15.26 | $15.30 | 16 |
| 2026-01-02 | 15.23 | $15.30 | 2500 |
| 2025-12-31 | 15.19 | $15.40 | 2000 |
| 2025-12-30 | 15.11 | $15.12 | 4521 |
| 2025-12-29 | 15.11 | $15.20 | 800 |
| 2025-12-26 | 15.08 | $15.31 | 500 |
| 2025-12-24 | 15.01 | $15.08 | 15 |
| 2025-12-23 | 15.00 | $15.08 | 643 |
| 2025-12-22 | 14.99 | $15.16 | 4003 |
| 2025-12-19 | 14.96 | $14.50 | 4412 |
| 2025-12-18 | 15.12 | $15.10 | 340 |
| 2025-12-17 | 15.14 | $15.20 | 1900 |
| 2025-12-16 | 15.13 | $15.10 | 1530 |
| 2025-12-15 | 15.15 | $15.29 | 1307 |
| 2025-12-12 | 15.11 | $15.24 | 413 |
| 2025-12-11 | 15.09 | $15.17 | 800 |
| 2025-12-10 | 15.08 | $15.10 | 2000 |
| 2025-12-09 | 15.10 | $15.11 | 1100 |
| 2025-12-08 | 15.12 | $15.10 | 734 |
| 2025-12-05 | 15.16 | $15.50 | 1000 |
| 2025-12-04 | 15.07 | $15.07 | 438 |
| 2025-12-03 | 15.11 | $15.27 | 1000 |
| 2025-12-02 | 15.09 | $15.20 | 55 |
| 2025-12-01 | 15.10 | $15.20 | 1700 |
| 2025-11-28 | 15.11 | $15.09 | 300 |
| 2025-11-26 | 15.16 | $15.25 | 9530 |
| 2025-11-25 | 15.18 | $15.25 | 1000 |
| 2025-11-24 | 15.21 | $15.14 | 1800 |
| 2025-11-21 | 15.28 | $15.30 | 1000 |
| 2025-11-20 | 15.32 | $15.36 | 1500 |
| 2025-11-19 | 15.36 | $15.38 | 2000 |
| 2025-11-18 | 15.40 | $15.27 | 1200 |
| 2025-11-17 | 15.49 | $15.29 | 2100 |
| 2025-11-14 | 15.59 | $15.38 | 3523 |
| 2025-11-13 | 15.70 | $15.82 | 906 |
| 2025-11-12 | 15.68 | $15.99 | 600 |
| 2025-11-11 | 15.62 | $15.79 | 1344 |
| 2025-11-10 | 15.61 | $15.75 | 300 |
| 2025-11-07 | 15.61 | $15.68 | 3629 |
| 2025-11-06 | 15.64 | $15.88 | 600 |
| 2025-11-05 | 15.61 | $15.50 | 264 |
| 2025-11-04 | 15.71 | $15.50 | 700 |
| 2025-11-03 | 15.82 | $15.88 | 514 |
| 2025-10-31 | 15.85 | $15.56 | 600 |
| 2025-10-30 | 15.99 | $15.86 | 2736 |
| 2025-10-29 | 16.07 | $15.86 | 1809 |
| 2025-10-28 | 16.17 | $15.75 | 8730 |
| 2025-10-27 | 16.33 | $16.15 | 1308 |
| 2025-10-24 | 16.39 | $16.38 | 2198 |
| 2025-10-23 | 16.40 | $16.38 | 2198 |
| 2025-10-22 | 16.41 | $16.38 | 2214 |
| 2025-10-21 | 16.42 | $15.55 | 3900 |
| 2025-10-20 | 16.70 | $16.97 | 500 |
| 2025-10-17 | 16.58 | $16.47 | 900 |
| 2025-10-16 | 16.61 | $16.60 | 514 |
| 2025-10-15 | 16.59 | $16.60 | 514 |
| 2025-10-14 | 16.57 | $16.45 | 700 |
| 2025-10-13 | 16.60 | $16.45 | 1200 |
| 2025-10-10 | 16.62 | $16.45 | 613 |
| 2025-10-09 | 16.66 | $16.90 | 1487 |
| 2025-10-08 | 16.56 | $16.90 | 1545 |
| 2025-10-07 | 16.44 | $16.61 | 1430 |
| 2025-10-06 | 16.38 | $16.63 | 325 |
| 2025-10-03 | 16.30 | $16.27 | 3322 |
| 2025-10-02 | 16.33 | $16.33 | 2800 |
| 2025-10-01 | 16.34 | $16.17 | 6000 |
| 2025-09-30 | 16.41 | $16.39 | 2140 |
| 2025-09-29 | 16.43 | $16.47 | 1822 |
| 2025-09-26 | 16.42 | $16.27 | 3000 |
| 2025-09-25 | 16.48 | $16.50 | 1414 |
| 2025-09-24 | 16.49 | $16.52 | 1700 |
| 2025-09-23 | 16.48 | $16.49 | 903 |
| 2025-09-22 | 16.49 | $16.64 | 4600 |
| 2025-09-19 | 16.46 | $16.31 | 3100 |
| 2025-09-18 | 16.53 | $16.66 | 3100 |
| 2025-09-17 | 16.50 | $16.51 | 620 |
| 2025-09-16 | 16.52 | $16.79 | 1200 |
| 2025-09-15 | 16.45 | $16.62 | 2639 |
| 2025-09-12 | 16.43 | $16.43 | 3330 |
| 2025-09-11 | 16.46 | $16.68 | 1229 |
| 2025-09-10 | 16.43 | $16.68 | 1 |
| 2025-09-09 | 16.40 | $16.68 | 2100 |
| 2025-09-08 | 16.36 | $16.55 | 3824 |
| 2025-09-05 | 16.37 | $16.54 | 800 |
| 2025-09-04 | 16.38 | $16.90 | 845 |
| 2025-09-03 | 16.29 | $16.55 | 3800 |
| 2025-09-02 | 16.29 | $16.51 | 1200 |
| 2025-08-29 | 16.32 | $16.50 | 6134 |
| 2025-08-28 | 16.36 | $16.53 | 1310 |
| 2025-08-27 | 16.42 | $16.75 | 1900 |
| 2025-08-26 | 16.42 | $16.70 | 1200 |
| 2025-08-25 | 16.45 | $16.73 | 3500 |
| 2025-08-22 | 16.48 | $16.60 | 1200 |
| 2025-08-21 | 16.57 | $16.50 | 3100 |
| 2025-08-20 | 16.73 | $16.97 | 546 |
| 2025-08-19 | 16.77 | $16.55 | 728 |
| 2025-08-18 | 16.97 | $16.51 | 1200 |
| 2025-08-15 | 17.23 | $16.89 | 8114 |
| 2025-08-14 | 17.44 | $16.95 | 4300 |
| 2025-08-13 | 17.67 | $17.95 | 3808 |
| 2025-08-12 | 17.65 | $17.25 | 1500 |
| 2025-08-11 | 17.85 | $17.50 | 2200 |
| 2025-08-08 | 18.01 | $18.00 | 1 |
| 2025-08-07 | 18.06 | $18.00 | 1007 |
| 2025-08-06 | 18.12 | $18.01 | 713 |
| 2025-08-05 | 18.18 | $18.29 | 334 |
| 2025-08-04 | 18.18 | $17.94 | 2026 |
| 2025-08-01 | 18.29 | $18.41 | 1 |
| 2025-07-31 | 18.28 | $18.41 | 1000 |
| 2025-07-30 | 18.26 | $18.33 | 939 |
| 2025-07-29 | 18.27 | $18.52 | 800 |
| 2025-07-28 | 18.22 | $18.18 | 932 |
| 2025-07-25 | 18.27 | $18.04 | 1320 |
| 2025-07-24 | 18.38 | $18.43 | 808 |
| 2025-07-23 | 18.39 | $18.43 | 2331 |
| 2025-07-22 | 18.40 | $18.06 | 2806 |
| 2025-07-21 | 18.52 | $18.48 | 4100 |
| 2025-07-18 | 18.55 | $18.50 | 1203 |
| 2025-07-17 | 18.57 | $18.40 | 3225 |
| 2025-07-16 | 18.63 | $18.27 | 1517 |
| 2025-07-15 | 18.74 | $18.34 | 1207 |
| 2025-07-14 | 18.85 | $18.54 | 808 |
| 2025-07-11 | 18.92 | $18.50 | 1000 |
| 2025-07-10 | 19.02 | $18.65 | 400 |
| 2025-07-09 | 19.08 | $18.71 | 10 |
| 2025-07-08 | 19.13 | $18.71 | 2500 |
| 2025-07-07 | 19.18 | $18.50 | 4500 |
| 2025-07-03 | 19.31 | $18.51 | 4300 |
| 2025-07-02 | 19.46 | $19.50 | 38100 |
| 2025-07-01 | 19.31 | $19.04 | 37600 |
| 2025-06-30 | 19.27 | $18.85 | 16500 |
| 2025-06-27 | 19.26 | $18.82 | 1821 |
| 2025-06-26 | 19.26 | $19.24 | 515 |
| 2025-06-25 | 19.11 | $19.62 | 7839 |
| 2025-06-24 | 18.81 | $19.63 | 7800 |
| 2025-06-23 | 18.42 | $19.31 | 4600 |
| 2025-06-20 | 18.04 | $18.90 | 7700 |
| 2025-06-18 | 17.71 | $18.97 | 6003 |
| 2025-06-17 | 17.28 | $17.61 | 84914 |
| 2025-06-16 | 17.19 | $17.04 | 1634 |
| 2025-06-13 | 17.26 | $17.05 | 832 |
| 2025-06-12 | 17.34 | $17.20 | 2300 |
| 2025-06-11 | 17.40 | $17.00 | 4200 |
| 2025-06-10 | 17.53 | $17.02 | 4149 |
| 2025-06-09 | 17.69 | $17.40 | 2636 |
| 2025-06-06 | 17.75 | $17.43 | 900 |
| 2025-06-05 | 17.82 | $17.61 | — |
| 2025-06-04 | 17.85 | $17.61 | 900 |
| 2025-06-03 | 17.88 | $17.40 | 911 |
| 2025-06-02 | 17.98 | $17.97 | — |
| 2025-05-30 | 17.92 | $17.97 | — |
| 2025-05-29 | 17.84 | $17.97 | 2300 |
| 2025-05-28 | 17.75 | $17.82 | 900 |
| 2025-05-27 | 17.68 | $17.75 | 1516 |
| 2025-05-23 | 17.61 | $17.80 | 633 |
| 2025-05-22 | 17.51 | $17.40 | 900 |
| 2025-05-21 | 17.51 | $17.50 | 514 |
| 2025-05-20 | 17.48 | $17.40 | — |
| 2025-05-19 | 17.48 | $17.40 | 1814 |
| 2025-05-16 | 17.47 | $17.51 | 2012 |
| 2025-05-15 | 17.43 | $17.68 | 700 |
| 2025-05-14 | 17.33 | $17.41 | 800 |
| 2025-05-13 | 17.29 | $17.50 | 700 |
| 2025-05-12 | 17.21 | $17.38 | — |
| 2025-05-09 | 17.16 | $17.38 | 700 |
| 2025-05-08 | 17.10 | $17.20 | 640 |
| 2025-05-07 | 17.08 | $17.01 | — |
| 2025-05-06 | 17.13 | $17.01 | 900 |
| 2025-05-05 | 17.18 | $17.40 | — |
| 2025-05-02 | 17.14 | $17.40 | 1326 |
| 2025-05-01 | 17.08 | $17.06 | 1049 |
| 2025-04-30 | 17.13 | $17.25 | 541 |
| 2025-04-29 | 17.13 | $17.25 | 1100 |
| 2025-04-28 | 17.13 | $17.43 | 631 |
| 2025-04-25 | 17.09 | $17.69 | 900 |
| 2025-04-24 | 16.96 | $17.51 | 3006 |
| 2025-04-23 | 16.87 | $17.25 | 10907 |
| 2025-04-22 | 16.85 | $17.00 | 2428 |
| 2025-04-21 | 16.91 | $17.00 | 921 |
| 2025-04-17 | 17.00 | $17.20 | 735 |
| 2025-04-16 | 17.05 | $17.20 | 1110 |
| 2025-04-15 | 17.13 | $17.26 | 500 |
| 2025-04-14 | 17.21 | $17.45 | 1300 |
| 2025-04-11 | 17.26 | $17.00 | 1200 |
| 2025-04-10 | 17.48 | $17.18 | 500 |
| 2025-04-09 | 17.69 | $17.83 | — |
| 2025-04-08 | 17.76 | $17.83 | — |
| 2025-04-07 | 17.85 | $17.83 | 700 |
| 2025-04-04 | 17.97 | $18.25 | — |
| 2025-04-03 | 17.99 | $18.25 | — |
| 2025-04-02 | 18.03 | $18.25 | 500 |
| 2025-04-01 | 18.09 | $18.50 | 900 |
| 2025-03-31 | 18.09 | $18.25 | 1000 |
| 2025-03-28 | 18.18 | $18.27 | 1200 |
| 2025-03-27 | 18.29 | $18.36 | 2800 |
| 2025-03-26 | 18.41 | $18.25 | 3500 |
| 2025-03-25 | 18.60 | $18.51 | 1400 |
| 2025-03-24 | 18.77 | $19.01 | 910 |
| 2025-03-21 | 18.81 | $18.93 | 1900 |
| 2025-03-20 | 18.91 | $19.00 | 2308 |
| 2025-03-19 | 19.01 | $19.01 | 1800 |
| 2025-03-18 | 19.14 | $18.97 | 1100 |
| 2025-03-17 | 19.32 | $18.68 | 2315 |
| 2025-03-14 | 19.64 | $19.05 | 919 |
| 2025-03-13 | 19.92 | $19.50 | 811 |
| 2025-03-12 | 20.12 | $19.58 | 2700 |
| 2025-03-11 | 20.35 | $20.10 | 1609 |
| 2025-03-10 | 20.46 | $20.05 | 3600 |
| 2025-03-07 | 20.61 | $20.07 | 500 |
| 2025-03-06 | 20.79 | $20.65 | — |
| 2025-03-05 | 20.83 | $20.65 | 3300 |
| 2025-03-04 | 20.87 | $20.65 | 836 |
| 2025-03-03 | 20.92 | $20.83 | 8300 |
| 2025-02-28 | 20.93 | $21.22 | 3420 |
| 2025-02-27 | 20.81 | $20.66 | 904 |
| 2025-02-26 | 20.83 | $21.59 | 1700 |
| 2025-02-25 | 20.58 | $21.00 | 700 |
| 2025-02-24 | 20.45 | $20.50 | 1809 |
| 2025-02-21 | 20.45 | $20.50 | 400 |
| 2025-02-20 | 20.45 | $20.49 | 1300 |
| 2025-02-19 | 20.46 | $20.40 | 2114 |
| 2025-02-18 | 20.51 | $20.50 | 5817 |
| 2025-02-14 | 20.53 | $20.80 | 1014 |
| 2025-02-13 | 20.46 | $20.50 | 716 |
| 2025-02-12 | 20.47 | $20.23 | 1933 |
| 2025-02-11 | 20.58 | $20.48 | 1202 |
| 2025-02-10 | 20.63 | $20.85 | 3000 |
| 2025-02-07 | 20.57 | $20.80 | 2400 |
| 2025-02-06 | 20.52 | $20.50 | 11900 |
| 2025-02-05 | 20.55 | $20.39 | 2636 |
| 2025-02-04 | 20.63 | $20.75 | — |
| 2025-02-03 | 20.61 | $20.75 | 1424 |
| 2025-01-31 | 20.59 | $21.50 | 900 |
| 2025-01-30 | 20.33 | $20.50 | 2011 |
| 2025-01-29 | 20.33 | $20.00 | 1117 |
| 2025-01-28 | 20.50 | $20.50 | 1841 |
| 2025-01-27 | 20.54 | $20.50 | 1942 |
| 2025-01-24 | 20.60 | $20.50 | 3500 |
| 2025-01-23 | 20.67 | $20.93 | 2800 |
| 2025-01-22 | 20.62 | $20.51 | 845 |
| 2025-01-21 | 20.69 | $20.87 | 4639 |
| 2025-01-17 | 20.67 | $20.42 | 1700 |
| 2025-01-16 | 20.79 | $21.10 | 935 |
| 2025-01-15 | 20.72 | $20.50 | 3300 |
| 2025-01-14 | 20.83 | $20.50 | 3103 |
| 2025-01-13 | 20.96 | $21.10 | 1200 |
| 2025-01-10 | 20.93 | $20.75 | 1400 |
| 2025-01-08 | 21.01 | $20.84 | 1700 |
| 2025-01-07 | 21.07 | $21.10 | 1900 |
| 2025-01-06 | 21.06 | $21.00 | 2745 |
| 2025-01-03 | 21.08 | $21.00 | 1400 |
| 2025-01-02 | 21.11 | $20.50 | — |
| 2024-12-31 | 21.29 | $20.50 | 3701 |
| 2024-12-30 | 21.52 | $21.04 | 3100 |
| 2024-12-27 | 21.61 | $21.90 | 843 |
| 2024-12-26 | 21.45 | $21.69 | 5300 |
| 2024-12-24 | 21.31 | $22.40 | 10000 |
| 2024-12-23 | 20.92 | $20.50 | 2200 |
| 2024-12-20 | 21.04 | $20.89 | 3418 |
| 2024-12-19 | 21.05 | $20.95 | 3100 |
| 2024-12-18 | 21.05 | $20.00 | 2201 |
| 2024-12-17 | 21.34 | $20.93 | 1800 |
| 2024-12-16 | 21.39 | $21.05 | 2110 |
| 2024-12-13 | 21.41 | $21.48 | 3100 |
| 2024-12-12 | 21.30 | $21.40 | 1200 |
| 2024-12-11 | 21.17 | $20.69 | 1800 |
| 2024-12-10 | 21.23 | $20.51 | 1700 |
| 2024-12-09 | 21.36 | $21.78 | 1900 |
| 2024-12-06 | 21.10 | $20.98 | 1009 |
| 2024-12-05 | 21.04 | $20.50 | 12638 |
| 2024-12-04 | 21.10 | $21.74 | 1112 |
| 2024-12-03 | 20.77 | $21.11 | 5200 |
| 2024-12-02 | 20.56 | $20.55 | 2740 |
| 2024-11-29 | 20.48 | $20.95 | 1531 |
| 2024-11-27 | 20.25 | $19.62 | 700 |
| 2024-11-26 | 20.38 | $20.75 | 500 |
| 2024-11-25 | 20.18 | $20.30 | 1008 |
| 2024-11-22 | 20.07 | $19.95 | 1300 |
| 2024-11-21 | 20.04 | $19.80 | 808 |
| 2024-11-20 | 20.05 | $20.38 | 737 |
| 2024-11-19 | 19.87 | $19.50 | — |
| 2024-11-18 | 19.93 | $19.50 | — |
| 2024-11-15 | 20.00 | $19.50 | 3900 |
| 2024-11-14 | 20.07 | $20.44 | 2300 |
| 2024-11-13 | 19.86 | $19.88 | 32700 |
| 2024-11-12 | 19.78 | $20.18 | 3908 |
| 2024-11-11 | 19.57 | $19.50 | 2529 |
| 2024-11-08 | 19.54 | $19.85 | 1000 |
| 2024-11-07 | 19.38 | $19.50 | 2710 |
| 2024-11-06 | 19.29 | $20.00 | 2007 |
| 2024-11-05 | 19.02 | $19.30 | 10049 |
| 2024-11-04 | 18.92 | $18.90 | 8940 |
| 2024-11-01 | 18.92 | $18.69 | 400 |
| 2024-10-31 | 18.99 | $19.20 | 840 |
| 2024-10-30 | 18.91 | $18.47 | 400 |
| 2024-10-29 | 19.04 | $18.88 | — |
| 2024-10-28 | 19.08 | $18.88 | — |
| 2024-10-25 | 19.12 | $18.88 | 800 |
| 2024-10-24 | 19.16 | $19.00 | 3237 |
| 2024-10-23 | 19.18 | $18.82 | — |
| 2024-10-22 | 19.26 | $18.82 | 304 |
| 2024-10-21 | 19.35 | $19.47 | — |
| 2024-10-18 | 19.26 | $19.47 | — |
| 2024-10-17 | 19.14 | $19.47 | 4700 |
| 2024-10-16 | 19.00 | $19.10 | 1345 |
| 2024-10-15 | 18.94 | $18.90 | 906 |
| 2024-10-14 | 18.93 | $18.91 | 4510 |
| 2024-10-11 | 18.91 | $18.90 | 600 |
| 2024-10-10 | 18.90 | $18.90 | 450 |
| 2024-10-09 | 18.88 | $18.90 | 300 |
| 2024-10-08 | 18.86 | $18.90 | 600 |
| 2024-10-07 | 18.84 | $18.98 | 3932 |
| 2024-10-04 | 18.79 | $18.90 | 700 |
| 2024-10-03 | 18.76 | $18.90 | 500 |
| 2024-10-02 | 18.72 | $18.97 | 250 |
| 2024-10-01 | 18.65 | $18.97 | 400 |
| 2024-09-30 | 18.57 | $19.30 | 1435 |
| 2024-09-27 | 18.38 | $18.90 | 3536 |
| 2024-09-26 | 18.27 | $18.98 | 4000 |
| 2024-09-25 | 18.13 | $18.50 | 1222 |
| 2024-09-24 | 18.11 | $18.35 | 2019 |
| 2024-09-23 | 18.15 | $18.30 | 1000 |
| 2024-09-20 | 18.22 | $18.75 | 2114 |
| 2024-09-19 | 18.17 | $18.30 | 2700 |
| 2024-09-18 | 18.27 | $18.07 | 4900 |
| 2024-09-17 | 18.47 | $18.05 | 800 |
| 2024-09-16 | 18.73 | $18.41 | 4109 |
| 2024-09-13 | 18.94 | $18.85 | 1820 |
| 2024-09-12 | 19.08 | $18.83 | 1825 |
| 2024-09-11 | 19.25 | $18.90 | 5800 |
| 2024-09-10 | 19.45 | $19.60 | 300 |
| 2024-09-09 | 19.47 | $19.20 | 200 |
| 2024-09-06 | 19.64 | $19.20 | 2943 |
| 2024-09-05 | 19.84 | $20.13 | 200 |
| 2024-09-04 | 19.81 | $20.13 | 130 |
| 2024-09-03 | 19.77 | $20.00 | 731 |
| 2024-08-30 | 19.77 | $20.00 | 500 |
| 2024-08-29 | 19.77 | $20.13 | 200 |
| 2024-08-28 | 19.75 | $20.13 | 200 |
| 2024-08-27 | 19.72 | $20.13 | 1207 |
| 2024-08-26 | 19.70 | $19.50 | 4232 |
| 2024-08-23 | 19.88 | $19.81 | 17900 |
| 2024-08-22 | 20.01 | $18.85 | 4028 |
| 2024-08-21 | 20.48 | $20.18 | 1110 |
| 2024-08-20 | 20.64 | $20.48 | 1014 |
| 2024-08-19 | 20.74 | $20.48 | 627 |
| 2024-08-16 | 20.86 | $20.71 | 200 |
| 2024-08-15 | 20.95 | $20.71 | 1400 |
| 2024-08-14 | 21.06 | $21.00 | 800 |
| 2024-08-13 | 21.10 | $21.20 | 932 |
| 2024-08-12 | 21.09 | $20.85 | 422 |
| 2024-08-09 | 21.19 | $21.10 | 516 |
| 2024-08-08 | 21.23 | $20.97 | 1112 |
| 2024-08-07 | 21.33 | $21.50 | 400 |
| 2024-08-06 | 21.29 | $21.40 | 1300 |
| 2024-08-05 | 21.26 | $20.70 | 2700 |
| 2024-08-02 | 21.46 | $21.00 | 1439 |
| 2024-08-01 | 21.60 | $21.41 | 600 |
| 2024-07-31 | 21.65 | $21.73 | 800 |
| 2024-07-30 | 21.60 | $21.73 | 600 |
| 2024-07-29 | 21.54 | $21.73 | 7400 |
| 2024-07-26 | 21.48 | $21.51 | 1533 |
| 2024-07-25 | 21.46 | $21.50 | 4021 |
| 2024-07-24 | 21.45 | $21.31 | 2600 |
| 2024-07-23 | 21.50 | $21.95 | 2300 |
| 2024-07-22 | 21.36 | $21.96 | 1838 |
| 2024-07-19 | 21.19 | $21.72 | 1002 |
| 2024-07-18 | 21.06 | $21.02 | 3511 |
| 2024-07-17 | 21.13 | $21.45 | 1203 |
| 2024-07-16 | 21.08 | $21.57 | 3200 |
| 2024-07-15 | 20.99 | $21.27 | 831 |
| 2024-07-12 | 20.98 | $21.20 | 19500 |
| 2024-07-11 | 20.99 | $21.00 | 1200 |
| 2024-07-10 | 21.09 | $21.17 | 400 |
| 2024-07-09 | 21.15 | $21.10 | 9100 |
| 2024-07-08 | 21.26 | $21.25 | 14632 |
| 2024-07-05 | 21.35 | $21.45 | 11200 |
| 2024-07-03 | 21.41 | $21.50 | 1050 |
| 2024-07-02 | 21.47 | $21.50 | 1000 |
| 2024-07-01 | 21.55 | $21.50 | 2905 |
| 2024-06-28 | 21.66 | $21.84 | 12548 |
| 2024-06-27 | 21.69 | $22.08 | 2817 |
| 2024-06-26 | 21.65 | $21.38 | 4934 |
| 2024-06-25 | 21.83 | $21.00 | 5800 |
| 2024-06-24 | 22.18 | $21.52 | 1400 |
| 2024-06-21 | 22.45 | $21.90 | 4935 |
| 2024-06-20 | 22.66 | $21.85 | 8200 |
| 2024-06-18 | 22.93 | $22.60 | 5619 |
| 2024-06-17 | 23.02 | $23.67 | 8000 |
| 2024-06-14 | 22.79 | $23.49 | 8317 |
| 2024-06-13 | 22.57 | $22.88 | 500 |
| 2024-06-12 | 22.50 | $22.91 | 2526 |
| 2024-06-11 | 22.41 | $22.90 | 1200 |
| 2024-06-10 | 22.30 | $22.43 | 10400 |
| 2024-06-07 | 22.32 | $22.35 | 1500 |
| 2024-06-06 | 22.38 | $22.35 | 1800 |
| 2024-06-05 | 22.45 | $22.35 | 1348 |
| 2024-06-04 | 22.54 | $22.70 | 2300 |
| 2024-06-03 | 22.55 | $22.36 | 400 |
| 2024-05-31 | 22.67 | $22.36 | 540 |
| 2024-05-30 | 22.82 | $22.94 | 400 |
| 2024-05-29 | 22.82 | $22.94 | 200 |
| 2024-05-28 | 22.82 | $22.94 | 400 |
| 2024-05-24 | 22.83 | $22.94 | 515 |
| 2024-05-23 | 22.84 | $22.34 | 2585 |
| 2024-05-22 | 23.05 | $22.86 | 2203 |
| 2024-05-21 | 23.13 | $22.25 | 900 |
| 2024-05-20 | 23.44 | $23.50 | 300 |
| 2024-05-17 | 23.41 | $23.50 | 1618 |
| 2024-05-16 | 23.37 | $23.48 | 400 |
| 2024-05-15 | 23.34 | $23.00 | 600 |
| 2024-05-14 | 23.44 | $23.00 | 1400 |
| 2024-05-13 | 23.57 | $22.83 | 300 |
| 2024-05-10 | 23.78 | $22.83 | 637 |
| 2024-05-09 | 24.03 | $24.07 | 238 |
| 2024-05-08 | 23.94 | $24.07 | 450 |
| 2024-05-07 | 23.82 | $24.07 | 1100 |
| 2024-05-06 | 23.67 | $23.66 | 1000 |
| 2024-05-03 | 23.62 | $24.43 | 446 |
| 2024-05-02 | 23.31 | $23.00 | 420 |
| 2024-05-01 | 23.37 | $23.00 | 1600 |
| 2024-04-30 | 23.45 | $23.00 | 1300 |
| 2024-04-29 | 23.55 | $23.63 | 500 |
| 2024-04-26 | 23.46 | $23.63 | 525 |
| 2024-04-25 | 23.35 | $23.63 | 2100 |
| 2024-04-24 | 23.21 | $23.35 | 300 |
| 2024-04-23 | 23.14 | $23.04 | 425 |
| 2024-04-22 | 23.13 | $24.78 | 14600 |
| 2024-04-19 | 22.58 | $23.00 | 612 |
| 2024-04-18 | 22.47 | $23.25 | 1700 |
| 2024-04-17 | 22.27 | $23.29 | 4008 |
| 2024-04-16 | 22.01 | $21.71 | 2200 |
| 2024-04-15 | 22.19 | $22.00 | 1000 |
| 2024-04-12 | 22.34 | $22.05 | 2000 |
| 2024-04-11 | 22.50 | $22.43 | 224 |
| 2024-04-10 | 22.59 | $22.24 | 2900 |
| 2024-04-09 | 22.76 | $22.62 | 2232 |
| 2024-04-08 | 22.84 | $22.96 | 2800 |
| 2024-04-05 | 22.84 | $23.69 | 4300 |
| 2024-04-04 | 22.62 | $23.31 | 1441 |
| 2024-04-03 | 22.47 | $22.65 | 6226 |
| 2024-04-02 | 22.50 | $23.00 | 2247 |
| 2024-04-01 | 22.43 | $22.79 | 3100 |
| 2024-03-28 | 22.42 | $23.34 | 1136 |
| 2024-03-27 | 22.25 | $23.14 | 3736 |
| 2024-03-26 | 22.10 | $23.50 | 13100 |
| 2024-03-25 | 21.83 | $22.86 | 4521 |
| 2024-03-22 | 21.70 | $21.85 | 600 |
| 2024-03-21 | 21.89 | $21.85 | 1500 |
| 2024-03-20 | 22.12 | $21.95 | 5743 |
| 2024-03-19 | 22.39 | $22.75 | 3100 |
| 2024-03-18 | 22.48 | $22.05 | 6900 |
| 2024-03-15 | 22.81 | $21.50 | 5200 |
| 2024-03-14 | 23.41 | $21.08 | 1019 |
| 2024-03-13 | 24.27 | $21.20 | 1841 |
| 2024-03-12 | 25.28 | $21.62 | 7305 |
| 2024-03-11 | 26.36 | $23.64 | 1600 |
| 2024-03-08 | 27.03 | $26.00 | 5800 |
| 2024-03-07 | 27.08 | $25.90 | 9000 |
| 2024-03-06 | 27.15 | $27.03 | 15443 |
| 2024-03-05 | 26.85 | $28.81 | 15623 |
| 2024-03-04 | 25.90 | $29.01 | 6100 |
| 2024-03-01 | 24.66 | $26.32 | 5500 |
| 2024-02-29 | 23.98 | $26.86 | 4800 |
| 2024-02-28 | 22.98 | $23.88 | 7500 |
| 2024-02-27 | 22.71 | $24.63 | 7137 |
| 2024-02-26 | 22.13 | $23.00 | 3047 |
| 2024-02-23 | 21.95 | $22.20 | 2314 |
| 2024-02-22 | 21.99 | $22.44 | 1600 |
| 2024-02-21 | 21.97 | $21.21 | 1801 |
| 2024-02-20 | 22.34 | $21.31 | 53100 |
| 2024-02-16 | 22.75 | $21.97 | 1103 |
| 2024-02-15 | 23.05 | $22.03 | 2600 |
| 2024-02-14 | 23.40 | $22.36 | 1930 |
| 2024-02-13 | 23.71 | $22.40 | 800 |
| 2024-02-12 | 24.07 | $22.85 | 1308 |
| 2024-02-09 | 24.36 | $23.10 | 3400 |
| 2024-02-08 | 24.61 | $23.72 | 6100 |
| 2024-02-07 | 24.71 | $23.18 | 7922 |
| 2024-02-06 | 24.99 | $24.70 | 7441 |
| 2024-02-05 | 24.82 | $24.43 | 300 |
| 2024-02-02 | 24.68 | $24.43 | 1100 |
| 2024-02-01 | 24.49 | $24.10 | 5531 |
| 2024-01-31 | 24.35 | $23.63 | 812 |
| 2024-01-30 | 24.29 | $24.05 | 7041 |
| 2024-01-29 | 24.08 | $23.80 | 2600 |
| 2024-01-26 | 23.87 | $23.74 | 5425 |
| 2024-01-25 | 23.61 | $23.98 | 3617 |
| 2024-01-24 | 23.20 | $23.92 | 3042 |
| 2024-01-23 | 22.70 | $23.11 | 10036 |
| 2024-01-22 | 22.33 | $23.21 | 4949 |
| 2024-01-19 | 21.83 | $22.86 | 900 |
| 2024-01-18 | 21.32 | $21.93 | 700 |
| 2024-01-17 | 20.98 | $21.93 | 4600 |
| 2024-01-16 | 20.56 | $21.42 | 4000 |
| 2024-01-12 | 20.21 | $21.07 | 2600 |
| 2024-01-11 | 19.88 | $19.96 | 3514 |
| 2024-01-10 | 19.83 | $19.93 | 44700 |
| 2024-01-09 | 19.78 | $19.38 | 5400 |
| 2024-01-08 | 19.89 | $19.01 | 10919 |
| 2024-01-05 | 20.13 | $19.02 | 2735 |
| 2024-01-04 | 20.43 | $19.63 | 2140 |
| 2024-01-03 | 20.59 | $20.54 | 1300 |
| 2024-01-02 | 20.48 | $20.50 | 1217 |
| 2023-12-29 | 20.36 | $20.43 | 2645 |
| 2023-12-28 | 20.23 | $20.69 | 500 |
| 2023-12-27 | 19.98 | $20.69 | 1603 |
| 2023-12-26 | 19.67 | $20.42 | 2319 |
| 2023-12-22 | 19.38 | $19.48 | 505 |
| 2023-12-21 | 19.32 | $19.54 | 2048 |
| 2023-12-20 | 19.23 | $19.61 | 3335 |
| 2023-12-19 | 19.09 | $19.69 | 8836 |
| 2023-12-18 | 18.90 | $19.14 | 2539 |
| 2023-12-15 | 18.84 | $19.49 | 9900 |
| 2023-12-14 | 18.66 | $19.59 | 33300 |
| 2023-12-13 | 18.42 | $14.27 | 51000 |
| 2023-12-12 | 19.80 | $19.93 | 2500 |
| 2023-12-11 | 19.70 | $20.12 | 1200 |
| 2023-12-08 | 19.52 | $20.93 | 5719 |
| 2023-12-07 | 19.03 | $19.54 | 4800 |
| 2023-12-06 | 18.88 | $19.00 | 2000 |
| 2023-12-05 | 18.88 | $19.11 | 4200 |
| 2023-12-04 | 18.84 | $19.06 | 7731 |
| 2023-12-01 | 18.81 | $19.08 | 712 |
| 2023-11-30 | 18.77 | $19.08 | 2800 |
| 2023-11-29 | 18.73 | $18.77 | 500 |
| 2023-11-28 | 18.78 | $18.75 | 2704 |
| 2023-11-27 | 18.86 | $18.98 | 1543 |
| 2023-11-24 | 18.89 | $18.37 | 600 |
| 2023-11-22 | 19.12 | $19.16 | 2100 |
| 2023-11-21 | 19.15 | $19.00 | 1147 |
| 2023-11-20 | 19.25 | $18.45 | 5700 |
| 2023-11-17 | 19.54 | $19.12 | 600 |
| 2023-11-16 | 19.69 | $19.53 | 407 |
| 2023-11-15 | 19.74 | $19.61 | 1600 |
| 2023-11-14 | 19.77 | $20.00 | 1537 |
| 2023-11-13 | 19.70 | $20.00 | 500 |
| 2023-11-10 | 19.60 | $19.60 | 2707 |
| 2023-11-09 | 19.62 | $19.33 | 6600 |
| 2023-11-08 | 19.72 | $19.00 | 52300 |
| 2023-11-07 | 19.96 | $19.46 | 800 |
| 2023-11-06 | 20.09 | $19.95 | 1220 |
| 2023-11-03 | 20.11 | $19.71 | 4500 |
| 2023-11-02 | 20.19 | $21.05 | 300 |
| 2023-11-01 | 19.88 | $19.86 | 300 |
| 2023-10-31 | 19.87 | $19.86 | 634 |
| 2023-10-30 | 19.85 | $19.85 | 900 |
| 2023-10-27 | 19.84 | $19.85 | 1643 |
| 2023-10-26 | 19.83 | $19.72 | 1700 |
| 2023-10-25 | 19.85 | $19.72 | 1700 |
| 2023-10-24 | 19.88 | $19.77 | 7500 |
| 2023-10-23 | 19.90 | $19.73 | 3944 |
| 2023-10-20 | 19.94 | $19.95 | 500 |
| 2023-10-19 | 19.92 | $19.95 | 600 |
| 2023-10-18 | 19.90 | $19.98 | 600 |
| 2023-10-17 | 19.86 | $19.70 | 2110 |
| 2023-10-16 | 19.90 | $19.71 | 4000 |
| 2023-10-13 | 19.95 | $20.29 | 1218 |
| 2023-10-12 | 19.83 | $20.01 | 700 |
| 2023-10-11 | 19.77 | $20.01 | 1300 |
| 2023-10-10 | 19.70 | $19.73 | 1145 |
| 2023-10-09 | 19.71 | $20.09 | 1030 |
| 2023-10-06 | 19.61 | $19.70 | 4714 |
| 2023-10-05 | 19.62 | $20.02 | 4700 |
| 2023-10-04 | 19.53 | $19.85 | 2342 |
| 2023-10-03 | 19.49 | $19.67 | 900 |
| 2023-10-02 | 19.50 | $19.70 | 2327 |
| 2023-09-29 | 19.50 | $19.85 | 1600 |
| 2023-09-28 | 19.47 | $20.00 | 1441 |
| 2023-09-27 | 19.40 | $20.05 | 1934 |
| 2023-09-26 | 19.30 | $19.86 | 500 |
| 2023-09-25 | 19.25 | $19.86 | 7723 |
| 2023-09-22 | 19.21 | $19.40 | 1949 |
| 2023-09-21 | 19.31 | $19.69 | 8000 |
| 2023-09-20 | 19.35 | $19.70 | 5400 |
| 2023-09-19 | 19.42 | $19.70 | 2923 |
| 2023-09-18 | 19.51 | $19.70 | 4000 |
| 2023-09-15 | 19.64 | $19.94 | 3300 |
| 2023-09-14 | 19.74 | $19.38 | 1600 |
| 2023-09-13 | 20.04 | $19.25 | 5703 |
| 2023-09-12 | 20.47 | $19.26 | 18146 |
| 2023-09-11 | 21.00 | $20.30 | 2748 |
| 2023-09-08 | 21.33 | $21.25 | 6409 |
| 2023-09-07 | 21.43 | $21.10 | 826 |
| 2023-09-06 | 21.60 | $21.74 | 8700 |
| 2023-09-05 | 21.62 | $21.01 | 2300 |
| 2023-09-01 | 21.88 | $21.41 | 1600 |
| 2023-08-31 | 22.07 | $22.40 | 2700 |
| 2023-08-30 | 21.99 | $22.24 | 900 |
| 2023-08-29 | 21.95 | $22.09 | 838 |
| 2023-08-28 | 21.95 | $22.00 | 2700 |
| 2023-08-25 | 21.98 | $22.00 | 300 |
| 2023-08-24 | 22.03 | $22.00 | 702 |
| 2023-08-23 | 22.08 | $22.05 | 600 |
| 2023-08-22 | 22.14 | $22.09 | 605 |
| 2023-08-21 | 22.20 | $22.22 | 900 |
| 2023-08-18 | 22.24 | $22.30 | 616 |
| 2023-08-17 | 22.26 | $22.49 | 300 |
| 2023-08-16 | 22.24 | $22.49 | 2031 |
| 2023-08-15 | 22.21 | $22.24 | 518 |
| 2023-08-14 | 22.25 | $22.32 | 813 |
| 2023-08-11 | 22.29 | $22.13 | 5800 |
| 2023-08-10 | 22.40 | $22.74 | 1100 |
| 2023-08-09 | 22.34 | $22.10 | 8700 |
| 2023-08-08 | 22.47 | $22.50 | 300 |
| 2023-08-07 | 22.52 | $22.50 | 1807 |
| 2023-08-04 | 22.57 | $22.38 | 1000 |
| 2023-08-03 | 22.68 | $22.53 | 5800 |
| 2023-08-02 | 22.77 | $22.57 | 3910 |
| 2023-08-01 | 22.87 | $22.71 | 2324 |
| 2023-07-31 | 22.95 | $22.81 | 1149 |
| 2023-07-28 | 23.01 | $22.70 | 2049 |
| 2023-07-27 | 23.12 | $22.85 | 1000 |
| 2023-07-26 | 23.21 | $22.75 | 3700 |
| 2023-07-25 | 23.35 | $23.10 | 1826 |
| 2023-07-24 | 23.41 | $23.35 | 1235 |
| 2023-07-21 | 23.40 | $23.20 | 2112 |
| 2023-07-20 | 23.43 | $23.39 | 1300 |
| 2023-07-19 | 23.41 | $23.87 | 4700 |
| 2023-07-18 | 23.23 | $23.70 | 6500 |
| 2023-07-17 | 23.06 | $23.43 | 500 |
| 2023-07-14 | 22.94 | $22.84 | 1000 |
| 2023-07-13 | 22.99 | $23.25 | 4827 |
| 2023-07-12 | 22.91 | $22.95 | 2102 |
| 2023-07-11 | 22.92 | $22.80 | 1400 |
| 2023-07-10 | 22.97 | $23.00 | 3300 |
| 2023-07-07 | 22.97 | $22.80 | 800 |
| 2023-07-06 | 23.04 | $22.80 | 4200 |
| 2023-07-05 | 23.12 | $23.08 | 3900 |
| 2023-07-03 | 23.13 | $22.80 | 400 |
| 2023-06-30 | 23.24 | $22.84 | 935 |
| 2023-06-29 | 23.35 | $23.48 | 1600 |
| 2023-06-28 | 23.28 | $22.85 | 1415 |
| 2023-06-27 | 23.40 | $23.38 | 800 |
| 2023-06-26 | 23.37 | $23.38 | 1708 |
| 2023-06-23 | 23.33 | $23.04 | 6100 |
| 2023-06-22 | 23.39 | $22.78 | 2624 |
| 2023-06-21 | 23.54 | $22.90 | 500 |
| 2023-06-20 | 23.68 | $23.33 | 5218 |
| 2023-06-16 | 23.72 | $23.81 | 1016 |
| 2023-06-15 | 23.60 | $23.73 | 225 |
| 2023-06-14 | 23.48 | $23.42 | 2700 |
| 2023-06-13 | 23.43 | $23.70 | 2600 |
| 2023-06-12 | 23.28 | $23.45 | 3800 |
| 2023-06-09 | 23.16 | $23.26 | 1300 |
| 2023-06-08 | 23.08 | $23.13 | 2849 |
| 2023-06-07 | 23.03 | $22.75 | 9705 |
| 2023-06-06 | 23.07 | $22.94 | 1144 |
| 2023-06-05 | 23.07 | $22.95 | 1922 |
| 2023-06-02 | 23.06 | $23.38 | 631 |
| 2023-06-01 | 22.91 | $23.01 | 25300 |
| 2023-05-31 | 22.85 | $22.90 | 5300 |
| 2023-05-30 | 22.80 | $22.70 | 2600 |
| 2023-05-26 | 22.81 | $22.60 | 1600 |
| 2023-05-25 | 22.86 | $22.65 | 1700 |
| 2023-05-24 | 22.89 | $23.10 | 2200 |
| 2023-05-23 | 22.80 | $22.96 | 2131 |
| 2023-05-22 | 22.73 | $22.99 | 1029 |
| 2023-05-19 | 22.63 | $22.65 | 10228 |
| 2023-05-18 | 22.62 | $22.97 | 600 |
| 2023-05-17 | 22.51 | $22.63 | 1600 |
| 2023-05-16 | 22.49 | $22.69 | 211 |
| 2023-05-15 | 22.45 | $22.65 | 17900 |
| 2023-05-12 | 22.42 | $22.65 | 2400 |
| 2023-05-11 | 22.39 | $22.77 | 1500 |
| 2023-05-10 | 22.32 | $22.60 | 2236 |
| 2023-05-09 | 22.30 | $22.50 | 2400 |
| 2023-05-08 | 22.31 | $22.71 | 1947 |
| 2023-05-05 | 22.26 | $22.76 | 3740 |
| 2023-05-04 | 22.19 | $22.66 | 1100 |
| 2023-05-03 | 22.16 | $22.65 | 2036 |
| 2023-05-02 | 22.13 | $23.25 | 19918 |
| 2023-05-01 | 21.91 | $22.50 | 12407 |
| 2023-04-28 | 21.90 | $22.50 | 11300 |
| 2023-04-27 | 21.91 | $22.14 | 2200 |
| 2023-04-26 | 22.04 | $22.01 | 3139 |
| 2023-04-25 | 22.27 | $22.01 | 4800 |
| 2023-04-24 | 22.56 | $22.40 | 2812 |
| 2023-04-21 | 22.80 | $23.16 | 2507 |
| 2023-04-20 | 22.87 | $23.04 | 5114 |
| 2023-04-19 | 23.00 | $22.73 | 1336 |
| 2023-04-18 | 23.28 | $22.96 | 3800 |
| 2023-04-17 | 23.56 | $23.25 | 4800 |
| 2023-04-14 | 23.82 | $23.40 | 1500 |
| 2023-04-13 | 24.10 | $23.73 | 5734 |
| 2023-04-12 | 24.34 | $23.26 | 4100 |
| 2023-04-11 | 24.80 | $23.75 | 21433 |
| 2023-04-10 | 25.21 | $25.40 | 4705 |
| 2023-04-06 | 25.19 | $25.40 | 11600 |
| 2023-04-05 | 25.17 | $25.70 | 6900 |
| 2023-04-04 | 25.06 | $24.71 | 8612 |
| 2023-04-03 | 25.24 | $24.50 | 4900 |
| 2023-03-31 | 25.52 | $24.61 | 3600 |
| 2023-03-30 | 25.84 | $25.40 | 4700 |
| 2023-03-29 | 25.98 | $25.50 | 817 |
| 2023-03-28 | 26.12 | $26.00 | 4913 |
| 2023-03-27 | 26.13 | $25.61 | 1739 |
| 2023-03-24 | 26.26 | $26.50 | 4233 |
| 2023-03-23 | 26.14 | $25.92 | 1721 |
| 2023-03-22 | 26.18 | $26.13 | 3400 |
| 2023-03-21 | 26.15 | $26.80 | 7400 |
| 2023-03-20 | 25.91 | $26.80 | 3127 |
| 2023-03-17 | 25.61 | $26.18 | 11009 |
| 2023-03-16 | 25.44 | $25.50 | 4500 |
| 2023-03-15 | 25.46 | $25.49 | 2800 |
| 2023-03-14 | 25.49 | $25.08 | 3039 |
| 2023-03-13 | 25.66 | $25.27 | 4413 |
| 2023-03-10 | 25.81 | $25.64 | 843 |
| 2023-03-09 | 25.88 | $25.42 | 912 |
| 2023-03-08 | 26.04 | $26.16 | 1600 |
| 2023-03-07 | 25.99 | $25.75 | 3300 |
| 2023-03-06 | 26.07 | $26.92 | 1125 |
| 2023-03-03 | 25.80 | $26.10 | 300 |
| 2023-03-02 | 25.72 | $26.10 | 831 |
| 2023-03-01 | 25.64 | $26.00 | 1600 |
| 2023-02-28 | 25.58 | $26.30 | 1438 |
| 2023-02-27 | 25.41 | $25.99 | 2900 |
| 2023-02-24 | 25.31 | $26.00 | 2201 |
| 2023-02-23 | 25.19 | $26.02 | 4000 |
| 2023-02-22 | 25.06 | $25.50 | 5803 |
| 2023-02-21 | 25.07 | $24.42 | 5200 |
| 2023-02-17 | 25.43 | $25.57 | 3300 |
| 2023-02-16 | 25.52 | $25.70 | 5217 |
| 2023-02-15 | 25.61 | $25.61 | 1716 |
| 2023-02-14 | 25.74 | $26.07 | 4100 |
| 2023-02-13 | 25.77 | $26.12 | 1312 |
| 2023-02-10 | 25.81 | $26.34 | 5127 |
| 2023-02-09 | 25.79 | $25.95 | 4200 |
| 2023-02-08 | 25.90 | $26.39 | 900 |
| 2023-02-07 | 25.91 | $25.94 | 300 |
| 2023-02-06 | 26.07 | $26.40 | 5436 |
| 2023-02-03 | 26.14 | $26.32 | 9711 |
| 2023-02-02 | 26.25 | $26.43 | 5600 |
| 2023-02-01 | 26.37 | $26.12 | 5309 |
| 2023-01-31 | 26.63 | $26.38 | 1000 |
| 2023-01-30 | 26.86 | $26.27 | 3533 |
| 2023-01-27 | 27.19 | $27.24 | 6145 |
| 2023-01-26 | 27.30 | $27.50 | 6224 |
| 2023-01-25 | 27.35 | $28.19 | 11500 |
| 2023-01-24 | 27.20 | $28.08 | 13200 |
| 2023-01-23 | 27.06 | $27.58 | 3400 |
| 2023-01-20 | 27.05 | $28.29 | 10000 |
| 2023-01-19 | 26.83 | $27.30 | 4405 |
| 2023-01-18 | 26.88 | $26.05 | 11800 |
| 2023-01-17 | 27.36 | $25.64 | 15400 |
| 2023-01-13 | 28.07 | $26.00 | 18900 |
| 2023-01-12 | 28.83 | $27.45 | 21049 |
| 2023-01-11 | 29.30 | $28.68 | 8500 |
| 2023-01-10 | 29.47 | $28.66 | 8405 |
| 2023-01-09 | 29.68 | $28.80 | 9700 |
| 2023-01-06 | 29.88 | $28.77 | 2017 |
| 2023-01-05 | 30.13 | $28.61 | 1839 |
| 2023-01-04 | 30.46 | $29.13 | 1535 |
| 2023-01-03 | 30.69 | $29.89 | 3500 |
| 2022-12-30 | 30.70 | $31.26 | 15000 |
| 2022-12-29 | 30.27 | $31.10 | 6600 |
| 2022-12-28 | 29.77 | $31.20 | 9232 |
| 2022-12-27 | 29.12 | $28.61 | 1900 |
| 2022-12-23 | 29.13 | $28.75 | 1818 |
| 2022-12-22 | 29.08 | $29.05 | 1900 |
| 2022-12-21 | 28.91 | $29.95 | 14935 |
| 2022-12-20 | 28.41 | $30.45 | 81316 |
| 2022-12-19 | 27.62 | $30.16 | 26300 |
| 2022-12-16 | 26.75 | $29.20 | 15005 |
| 2022-12-15 | 25.99 | $26.90 | 11700 |
| 2022-12-14 | 25.80 | $25.50 | 14200 |
| 2022-12-13 | 26.01 | $24.22 | 32100 |
| 2022-12-12 | 26.67 | $25.01 | 2600 |
| 2022-12-09 | 27.23 | $25.50 | 6342 |
| 2022-12-08 | 27.75 | $25.90 | 4604 |
| 2022-12-07 | 28.24 | $26.58 | 4100 |
| 2022-12-06 | 28.61 | $27.40 | 5100 |
| 2022-12-05 | 28.78 | $27.50 | 826 |
| 2022-12-02 | 28.94 | $28.03 | 1825 |
| 2022-12-01 | 28.94 | $28.23 | 3900 |
| 2022-11-30 | 28.86 | $28.70 | 15900 |
| 2022-11-29 | 28.59 | $28.02 | 2902 |
| 2022-11-28 | 28.44 | $27.57 | 3900 |
| 2022-11-25 | 28.38 | $28.50 | 3200 |
| 2022-11-23 | 27.99 | $28.15 | 10915 |
| 2022-11-22 | 27.60 | $28.11 | 7627 |
| 2022-11-21 | 27.11 | $27.91 | 5000 |
| 2022-11-18 | 26.56 | $27.39 | 7900 |
| 2022-11-17 | 26.03 | $26.40 | 4600 |
| 2022-11-16 | 25.68 | $26.00 | 1600 |
| 2022-11-15 | 25.37 | $25.73 | 1018 |
| 2022-11-14 | 25.06 | $25.60 | 4222 |
| 2022-11-11 | 24.71 | $26.20 | 9500 |
| 2022-11-10 | 24.09 | $26.00 | 14100 |
| 2022-11-09 | 23.38 | $24.25 | 7946 |
| 2022-11-08 | 23.08 | $23.67 | 5648 |
| 2022-11-07 | 22.88 | $23.14 | 9320 |
| 2022-11-04 | 22.82 | $23.49 | 4000 |
| 2022-11-03 | 22.63 | $22.91 | 7445 |
| 2022-11-02 | 22.58 | $23.13 | 6538 |
| 2022-11-01 | 22.46 | $22.31 | 2800 |
| 2022-10-31 | 22.57 | $21.85 | 3200 |
| 2022-10-28 | 22.86 | $22.74 | 3900 |
| 2022-10-27 | 22.93 | $22.00 | 12300 |
| 2022-10-26 | 23.25 | $22.65 | 3600 |
| 2022-10-25 | 23.43 | $22.98 | 1020 |
| 2022-10-24 | 23.54 | $23.20 | 3415 |
| 2022-10-21 | 23.60 | $23.50 | 5124 |
| 2022-10-20 | 23.58 | $23.48 | 2979 |
| 2022-10-19 | 23.56 | $23.36 | 1300 |
| 2022-10-18 | 23.57 | $23.30 | 1100 |
| 2022-10-17 | 23.58 | $23.28 | 1600 |
| 2022-10-14 | 23.61 | $23.24 | 7129 |
| 2022-10-13 | 23.65 | $23.95 | 3400 |
| 2022-10-12 | 23.46 | $23.31 | 1200 |
| 2022-10-11 | 23.43 | $23.22 | 4131 |
| 2022-10-10 | 23.41 | $23.65 | 6200 |
| 2022-10-07 | 23.25 | $23.54 | 720 |
| 2022-10-06 | 23.09 | $23.20 | 648 |
| 2022-10-05 | 22.99 | $23.28 | 6800 |
| 2022-10-04 | 22.84 | $23.73 | 4247 |
| 2022-10-03 | 22.51 | $22.86 | 800 |
| 2022-09-30 | 22.38 | $22.27 | 1118 |
| 2022-09-29 | 22.42 | $22.29 | 4600 |
| 2022-09-28 | 22.45 | $22.23 | 1148 |
| 2022-09-27 | 22.51 | $22.25 | 6200 |
| 2022-09-26 | 22.57 | $22.08 | 2300 |
| 2022-09-23 | 22.70 | $22.22 | 1103 |
| 2022-09-22 | 22.81 | $22.80 | 6204 |
| 2022-09-21 | 22.75 | $22.10 | 13612 |
| 2022-09-20 | 22.90 | $22.38 | 1800 |
| 2022-09-19 | 22.99 | $23.30 | 1600 |
| 2022-09-16 | 22.81 | $23.93 | 19331 |
| 2022-09-15 | 22.38 | $22.10 | 3800 |
| 2022-09-14 | 22.43 | $22.11 | 4633 |
| 2022-09-13 | 22.49 | $22.00 | 6641 |
| 2022-09-12 | 22.60 | $22.48 | 12600 |
| 2022-09-09 | 22.57 | $22.00 | 4014 |
| 2022-09-08 | 22.68 | $22.40 | 5519 |
| 2022-09-07 | 22.69 | $22.41 | 6600 |
| 2022-09-06 | 22.68 | $22.28 | 12043 |
| 2022-09-02 | 22.72 | $24.22 | 12127 |
| 2022-09-01 | 22.14 | $21.99 | 9316 |
| 2022-08-31 | 22.14 | $22.00 | 7120 |
| 2022-08-30 | 22.14 | $21.76 | 20800 |
| 2022-08-29 | 22.20 | $22.31 | 4200 |
| 2022-08-26 | 22.11 | $21.90 | 20400 |
| 2022-08-25 | 22.13 | $23.28 | 25500 |
| 2022-08-24 | 21.70 | $23.07 | 20100 |
| 2022-08-23 | 21.26 | $21.51 | 6621 |
| 2022-08-22 | 21.21 | $22.14 | 9408 |
| 2022-08-19 | 20.96 | $21.52 | 1100 |
| 2022-08-18 | 20.86 | $21.02 | 5200 |
| 2022-08-17 | 20.91 | $21.50 | 8038 |
| 2022-08-16 | 20.82 | $21.22 | 107000 |
| 2022-08-15 | 20.81 | $21.39 | 24206 |
| 2022-08-12 | 20.75 | $20.96 | 4409 |
| 2022-08-11 | 20.83 | $20.85 | 5100 |
| 2022-08-10 | 20.97 | $21.26 | 4800 |
| 2022-08-09 | 21.02 | $21.60 | 4400 |
| 2022-08-08 | 20.99 | $21.70 | 12200 |
| 2022-08-05 | 20.94 | $21.50 | 1400 |
| 2022-08-04 | 20.94 | $21.16 | 23700 |
| 2022-08-03 | 21.08 | $22.22 | 10524 |
| 2022-08-02 | 20.92 | $21.99 | 5337 |
| 2022-08-01 | 20.81 | $21.14 | 1411 |
| 2022-07-29 | 20.97 | $21.15 | 4200 |
| 2022-07-28 | 21.18 | $21.24 | 2800 |
| 2022-07-27 | 21.43 | $20.78 | 4941 |
| 2022-07-26 | 21.89 | $20.69 | 6300 |
| 2022-07-25 | 22.49 | $20.64 | 27213 |
| 2022-07-22 | 23.24 | $20.95 | 10300 |
| 2022-07-21 | 24.07 | $22.32 | 3800 |
| 2022-07-20 | 24.65 | $23.46 | 847 |
| 2022-07-19 | 24.99 | $23.52 | 5400 |
| 2022-07-18 | 25.39 | $23.77 | 3200 |
| 2022-07-15 | 25.77 | $24.86 | 5400 |
| 2022-07-14 | 25.89 | $24.59 | 6318 |
| 2022-07-13 | 26.10 | $24.60 | 20849 |
| 2022-07-12 | 26.33 | $24.75 | 14118 |
| 2022-07-11 | 26.55 | $25.63 | 6600 |
| 2022-07-08 | 26.52 | $26.71 | 2435 |
| 2022-07-07 | 26.12 | $25.40 | 6747 |
| 2022-07-06 | 26.02 | $26.72 | 3500 |
| 2022-07-05 | 25.46 | $25.85 | 11440 |
| 2022-07-01 | 25.04 | $27.13 | 16628 |
| 2022-06-30 | 24.10 | $25.87 | 11800 |
| 2022-06-29 | 23.35 | $24.70 | 4817 |
| 2022-06-28 | 22.80 | $23.54 | 9826 |
| 2022-06-27 | 22.49 | $23.01 | 11900 |
| 2022-06-24 | 22.28 | $23.00 | 7200 |
| 2022-06-23 | 22.03 | $23.75 | 6800 |
| 2022-06-22 | 21.48 | $22.75 | 3700 |
| 2022-06-21 | 21.15 | $22.61 | 16442 |
| 2022-06-17 | 20.80 | $24.15 | 22800 |
| 2022-06-16 | 19.89 | $20.90 | 10000 |
| 2022-06-15 | 19.84 | $21.52 | 6400 |
| 2022-06-14 | 19.60 | $20.44 | 1700 |
| 2022-06-13 | 19.67 | $20.00 | 14900 |
| 2022-06-10 | 19.93 | $20.55 | 6701 |
| 2022-06-09 | 20.09 | $21.10 | 5000 |
| 2022-06-08 | 20.14 | $22.49 | 5015 |
| 2022-06-07 | 19.79 | $20.63 | 4500 |
| 2022-06-06 | 19.98 | $21.00 | 10003 |
| 2022-06-03 | 20.13 | $20.57 | 18400 |
| 2022-06-02 | 20.48 | $21.76 | 4313 |
| 2022-06-01 | 20.56 | $21.78 | 18700 |
| 2022-05-31 | 20.69 | $22.10 | 31521 |
| 2022-05-27 | 20.77 | $21.35 | 8700 |
| 2022-05-26 | 21.14 | $21.56 | 14500 |
| 2022-05-25 | 21.57 | $21.55 | 9600 |
| 2022-05-24 | 22.12 | $21.08 | 15501 |
| 2022-05-23 | 22.96 | $20.82 | 38600 |
| 2022-05-20 | 24.10 | $20.85 | 1625 |
| 2022-05-19 | 25.49 | $20.56 | 18300 |
| 2022-05-18 | 27.29 | $20.94 | 46400 |
| 2022-05-17 | 29.35 | $24.22 | 41600 |
| 2022-05-16 | 30.81 | $28.40 | 16400 |
| 2022-05-13 | 31.24 | $29.33 | 16821 |
| 2022-05-12 | 31.43 | $30.00 | 22600 |
| 2022-05-11 | 31.41 | $29.88 | 24000 |
| 2022-05-10 | 31.38 | $30.32 | 16300 |
| 2022-05-09 | 31.17 | $28.75 | 21600 |
| 2022-05-06 | 31.36 | $30.12 | 30643 |
| 2022-05-05 | 31.10 | $29.09 | 12124 |
| 2022-05-04 | 31.07 | $29.90 | 11400 |
| 2022-05-03 | 30.72 | $30.80 | 14600 |
| 2022-05-02 | 29.96 | $30.08 | 11300 |
| 2022-04-29 | 29.21 | $30.90 | 24819 |
| 2022-04-28 | 27.98 | $30.98 | 24928 |
| 2022-04-27 | 26.42 | $32.92 | 40100 |
| 2022-04-26 | 23.88 | $26.93 | 26000 |
| 2022-04-25 | 22.65 | $24.99 | 11400 |
| 2022-04-22 | 21.75 | $22.80 | 2000 |
| 2022-04-21 | 21.35 | $21.74 | 2700 |
| 2022-04-20 | 21.18 | $21.59 | 1034 |
| 2022-04-19 | 21.03 | $20.60 | 501 |
| 2022-04-18 | 21.15 | $20.59 | 7644 |
| 2022-04-14 | 21.30 | $21.36 | 700 |
| 2022-04-13 | 21.23 | $21.36 | 1610 |
| 2022-04-12 | 21.15 | $21.18 | 3300 |
| 2022-04-11 | 21.10 | $20.35 | 11108 |
| 2022-04-08 | 21.30 | $20.50 | 1800 |
| 2022-04-07 | 21.48 | $20.20 | 4000 |
| 2022-04-06 | 21.80 | $21.68 | 1325 |
| 2022-04-05 | 21.71 | $21.59 | 1300 |
| 2022-04-04 | 21.61 | $21.41 | 2524 |
| 2022-04-01 | 21.54 | $21.82 | 3300 |
| 2022-03-31 | 21.32 | $22.52 | 19900 |
| 2022-03-30 | 20.81 | $21.99 | 4900 |
| 2022-03-29 | 20.36 | $20.81 | 2803 |
| 2022-03-28 | 20.18 | $21.00 | 10000 |
| 2022-03-25 | 19.90 | $20.59 | 3516 |
| 2022-03-24 | 19.68 | $20.14 | 2900 |
| 2022-03-23 | 19.56 | $20.05 | 5500 |
| 2022-03-22 | 19.45 | $20.03 | 7300 |
| 2022-03-21 | 19.32 | $19.80 | 3700 |
| 2022-03-18 | 19.24 | $19.26 | 7344 |
| 2022-03-17 | 19.31 | $19.61 | 6800 |
| 2022-03-16 | 19.30 | $19.53 | 9800 |
| 2022-03-15 | 19.31 | $19.52 | 5021 |
| 2022-03-14 | 19.33 | $19.30 | 8004 |
| 2022-03-11 | 19.43 | $19.50 | 7405 |
| 2022-03-10 | 19.50 | $20.40 | 536 |
| 2022-03-09 | 19.29 | $19.00 | 300 |
| 2022-03-08 | 19.49 | $19.00 | 4000 |
| 2022-03-07 | 19.74 | $19.54 | 6315 |
| 2022-03-04 | 19.87 | $20.00 | 1838 |
| 2022-03-03 | 19.88 | $19.32 | 1022 |
| 2022-03-02 | 20.12 | $19.70 | 2603 |
| 2022-03-01 | 20.28 | $19.00 | 4941 |
| 2022-02-28 | 20.70 | $19.59 | 3228 |
| 2022-02-25 | 21.02 | $19.90 | 4600 |
| 2022-02-24 | 21.30 | $19.50 | 1543 |
| 2022-02-23 | 21.76 | $20.11 | 1400 |
| 2022-02-22 | 22.12 | $20.75 | 2929 |
| 2022-02-18 | 22.33 | $21.80 | 400 |
| 2022-02-17 | 22.23 | $21.80 | 2529 |
| 2022-02-16 | 22.09 | $21.62 | 1500 |
| 2022-02-15 | 21.95 | $21.42 | 1116 |
| 2022-02-14 | 21.83 | $20.72 | 7233 |
| 2022-02-11 | 21.88 | $22.01 | 6703 |
| 2022-02-10 | 21.51 | $22.65 | 25315 |
| 2022-02-09 | 20.83 | $22.71 | 10010 |
| 2022-02-08 | 19.97 | $21.50 | 10600 |
| 2022-02-07 | 19.29 | $20.10 | 2922 |
| 2022-02-04 | 18.89 | $19.02 | 600 |
| 2022-02-03 | 18.74 | $19.03 | 2900 |
| 2022-02-02 | 18.54 | $19.50 | 8100 |
| 2022-02-01 | 18.15 | $18.88 | 3813 |
| 2022-01-31 | 17.86 | $18.25 | 1600 |
| 2022-01-28 | 17.70 | $17.91 | 1300 |
| 2022-01-27 | 17.61 | $17.94 | 32100 |
| 2022-01-26 | 17.50 | $17.52 | 444 |
| 2022-01-25 | 17.49 | $17.52 | 900 |
| 2022-01-24 | 17.48 | $17.54 | 4942 |
| 2022-01-21 | 17.46 | $17.50 | 8200 |
| 2022-01-20 | 17.45 | $17.54 | 400 |
| 2022-01-19 | 17.43 | $17.54 | 3404 |
| 2022-01-18 | 17.39 | $17.41 | 1600 |
| 2022-01-14 | 17.39 | $17.41 | 1622 |
| 2022-01-13 | 17.40 | $17.40 | 1328 |
| 2022-01-12 | 17.40 | $17.40 | 1200 |
| 2022-01-11 | 17.40 | $17.46 | 10400 |
| 2022-01-10 | 17.39 | $17.36 | 1000 |
| 2022-01-07 | 17.40 | $17.36 | 400 |
| 2022-01-06 | 17.42 | $17.36 | 1438 |
| 2022-01-05 | 17.44 | $17.40 | 1400 |
| 2022-01-04 | 17.45 | $17.40 | 3500 |
| 2022-01-03 | 17.45 | $17.35 | 900 |
| 2021-12-31 | 17.48 | $17.28 | 616 |
| 2021-12-30 | 17.53 | $17.63 | 700 |
| 2021-12-29 | 17.48 | $17.30 | 4600 |
| 2021-12-28 | 17.52 | $17.30 | 2400 |
| 2021-12-27 | 17.57 | $17.55 | 400 |
| 2021-12-23 | 17.54 | $17.55 | 1329 |
| 2021-12-22 | 17.51 | $17.50 | 614 |
| 2021-12-21 | 17.48 | $17.49 | 445 |
| 2021-12-20 | 17.44 | $17.25 | 4700 |
| 2021-12-17 | 17.47 | $17.21 | 700 |
| 2021-12-16 | 17.52 | $17.29 | 1800 |
| 2021-12-15 | 17.54 | $17.22 | 1700 |
| 2021-12-14 | 17.59 | $17.29 | 1200 |
| 2021-12-13 | 17.62 | $17.23 | 1400 |
| 2021-12-10 | 17.67 | $17.42 | 2500 |
| 2021-12-09 | 17.66 | $17.21 | 1100 |
| 2021-12-08 | 17.72 | $17.23 | 2600 |
| 2021-12-07 | 17.77 | $17.22 | 5015 |
| 2021-12-06 | 17.82 | $17.60 | 2534 |
| 2021-12-03 | 17.76 | $18.13 | 1708 |
| 2021-12-02 | 17.51 | $17.49 | 2800 |
| 2021-12-01 | 17.40 | $18.17 | 3900 |
| 2021-11-30 | 17.04 | $17.16 | 5100 |
| 2021-11-29 | 16.92 | $17.02 | 1500 |
| 2021-11-26 | 16.80 | $17.08 | 25600 |
| 2021-11-24 | 16.64 | $17.01 | 304 |
| 2021-11-23 | 16.47 | $16.77 | 1000 |
| 2021-11-22 | 16.32 | $16.50 | 3200 |
| 2021-11-19 | 16.23 | $16.41 | 10600 |
| 2021-11-18 | 16.15 | $16.55 | 1541 |
| 2021-11-17 | 16.00 | $16.30 | 1900 |
| 2021-11-16 | 15.90 | $16.00 | 2322 |
| 2021-11-15 | 15.87 | $16.00 | 2838 |
| 2021-11-12 | 15.83 | $16.00 | 400 |
| 2021-11-11 | 15.79 | $16.00 | 1315 |
| 2021-11-10 | 15.74 | $16.00 | 4800 |
| 2021-11-09 | 15.69 | $16.25 | 7004 |
| 2021-11-08 | 15.54 | $15.50 | 400 |
| 2021-11-05 | 15.60 | $15.50 | 449 |
| 2021-11-04 | 15.69 | $15.55 | 2536 |
| 2021-11-03 | 15.77 | $15.80 | 617 |
| 2021-11-02 | 15.80 | $15.98 | 643 |
| 2021-11-01 | 15.78 | $16.02 | 608 |
| 2021-10-29 | 15.74 | $15.80 | 740 |
| 2021-10-28 | 15.78 | $15.80 | 400 |
| 2021-10-27 | 15.82 | $15.80 | 300 |
| 2021-10-26 | 15.87 | $15.80 | 1843 |
| 2021-10-25 | 15.94 | $16.22 | 905 |
| 2021-10-22 | 15.89 | $15.83 | 931 |
| 2021-10-21 | 15.96 | $15.80 | 4928 |
| 2021-10-20 | 16.05 | $16.11 | 700 |
| 2021-10-19 | 16.07 | $16.40 | 300 |
| 2021-10-18 | 16.00 | $16.39 | 603 |
| 2021-10-15 | 15.93 | $15.99 | 250 |
| 2021-10-14 | 15.97 | $15.99 | 1000 |
| 2021-10-13 | 16.02 | $16.05 | 200 |
| 2021-10-12 | 16.07 | $16.05 | 2821 |
| 2021-10-11 | 16.13 | $16.12 | — |
| 2021-10-08 | 16.18 | $16.12 | 200 |
| 2021-10-07 | 16.25 | $16.40 | 400 |
| 2021-10-06 | 16.25 | $15.98 | 400 |
| 2021-10-05 | 16.38 | $15.95 | — |
| 2021-10-04 | 16.54 | $15.95 | 3700 |
| 2021-10-01 | 16.75 | $16.07 | 219 |
| 2021-09-30 | 16.96 | $15.95 | 2100 |
| 2021-09-29 | 17.25 | $16.90 | 1222 |
| 2021-09-28 | 17.29 | $16.93 | 1620 |
| 2021-09-27 | 17.33 | $17.22 | — |
| 2021-09-24 | 17.29 | $17.22 | 400 |
| 2021-09-23 | 17.22 | $17.04 | 350 |
| 2021-09-22 | 17.19 | $17.04 | 425 |
| 2021-09-21 | 17.15 | $17.04 | 1149 |
| 2021-09-20 | 17.08 | $16.98 | 1721 |
| 2021-09-17 | 17.02 | $17.02 | 1633 |
| 2021-09-16 | 16.92 | $17.34 | 630 |
| 2021-09-15 | 16.70 | $17.01 | 6145 |
| 2021-09-14 | 16.52 | $16.80 | 3300 |
| 2021-09-13 | 16.36 | $16.66 | 2320 |
| 2021-09-10 | 16.21 | $16.49 | 3500 |
| 2021-09-09 | 16.08 | $15.95 | 4400 |
| 2021-09-08 | 16.09 | $15.90 | 1100 |
| 2021-09-07 | 16.11 | $16.30 | 400 |
| 2021-09-03 | 16.00 | $16.20 | 231 |
| 2021-09-02 | 15.90 | $15.90 | 1700 |
| 2021-09-01 | 15.88 | $15.90 | 2238 |
| 2021-08-31 | 15.84 | $15.90 | 600 |
| 2021-08-30 | 15.79 | $15.89 | 462 |
| 2021-08-27 | 15.73 | $15.89 | 1145 |
| 2021-08-26 | 15.66 | $15.74 | 500 |
| 2021-08-25 | 15.62 | $15.51 | 900 |
| 2021-08-24 | 15.64 | $15.50 | 900 |
| 2021-08-23 | 15.67 | $15.50 | 1500 |
| 2021-08-20 | 15.70 | $15.50 | 944 |
| 2021-08-19 | 15.73 | $15.95 | 642 |
| 2021-08-18 | 15.63 | $15.67 | 202 |
| 2021-08-17 | 15.59 | $15.55 | 481 |
| 2021-08-16 | 15.58 | $15.55 | 309 |
| 2021-08-13 | 15.56 | $15.30 | 720 |
| 2021-08-12 | 15.62 | $15.71 | 490 |
| 2021-08-11 | 15.56 | $15.71 | 600 |
| 2021-08-10 | 15.48 | $15.92 | 1100 |
| 2021-08-09 | 15.31 | $15.56 | 500 |
| 2021-08-06 | 15.22 | $15.56 | 300 |
| 2021-08-05 | 15.11 | $15.56 | 246 |
| 2021-08-04 | 14.98 | $14.80 | 326 |
| 2021-08-03 | 15.06 | $14.80 | 300 |
| 2021-08-02 | 15.16 | $14.81 | 434 |
| 2021-07-30 | 15.27 | $15.20 | 500 |
| 2021-07-29 | 15.29 | $15.30 | 932 |
| 2021-07-28 | 15.28 | $15.18 | 200 |
| 2021-07-27 | 15.30 | $15.69 | 1600 |
| 2021-07-26 | 15.16 | $15.10 | 200 |
| 2021-07-23 | 15.18 | $15.08 | 100 |
| 2021-07-22 | 15.21 | $15.08 | 218 |
| 2021-07-21 | 15.24 | $15.05 | 700 |
| 2021-07-20 | 15.29 | $15.17 | 2306 |
| 2021-07-19 | 15.31 | $15.30 | 1000 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
48.85
2026-07-16
Close Price
$15.80
Vol: 1622
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.57
Average
49.48
Maximum
86.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.85 | $15.80 | 1622 |
| 2026-07-15 | 51.84 | $16.00 | 3600 |
| 2026-07-14 | 49.18 | $15.82 | 1112 |
| 2026-07-13 | 48.88 | $15.80 | 5405 |
| 2026-07-10 | 52.23 | $16.03 | 448 |
| 2026-07-09 | 48.75 | $15.79 | 601 |
| 2026-07-08 | 50.34 | $15.90 | 652 |
| 2026-07-07 | 51.81 | $16.00 | 1600 |
| 2026-07-06 | 51.27 | $15.96 | 4300 |
| 2026-07-02 | 51.69 | $15.99 | 1929 |
| 2026-07-01 | 51.82 | $16.00 | 900 |
| 2026-06-30 | 48.84 | $15.76 | 2207 |
| 2026-06-29 | 55.81 | $16.27 | 2400 |
| 2026-06-26 | 65.77 | $16.84 | 13311 |
| 2026-06-25 | 47.96 | $15.69 | 803 |
| 2026-06-24 | 48.80 | $15.73 | 3338 |
| 2026-06-23 | 56.56 | $16.06 | 1100 |
| 2026-06-22 | 53.81 | $15.93 | 6848 |
| 2026-06-18 | 46.94 | $15.65 | 2700 |
| 2026-06-17 | 52.80 | $15.87 | 537 |
| 2026-06-16 | 50.39 | $15.78 | 1517 |
| 2026-06-15 | 51.22 | $15.81 | 1233 |
| 2026-06-12 | 53.44 | $15.89 | 3037 |
| 2026-06-11 | 50.65 | $15.78 | 600 |
| 2026-06-10 | 50.65 | $15.78 | 1842 |
| 2026-06-09 | 52.46 | $15.85 | 600 |
| 2026-06-08 | 48.73 | $15.70 | 381 |
| 2026-06-05 | 48.73 | $15.70 | 111 |
| 2026-06-04 | 48.73 | $15.70 | 541 |
| 2026-06-03 | 46.32 | $15.60 | 1000 |
| 2026-06-02 | 49.64 | $15.75 | 2000 |
| 2026-06-01 | 51.51 | $15.83 | 441 |
| 2026-05-29 | 51.74 | $15.84 | 4400 |
| 2026-05-28 | 48.20 | $15.68 | 8000 |
| 2026-05-27 | 51.81 | $15.84 | 2500 |
| 2026-05-26 | 49.80 | $15.75 | 1323 |
| 2026-05-22 | 49.80 | $15.75 | 1206 |
| 2026-05-21 | 54.35 | $15.95 | 742 |
| 2026-05-20 | 56.05 | $16.02 | 1923 |
| 2026-05-19 | 58.53 | $16.12 | 411 |
| 2026-05-18 | 50.38 | $15.73 | 1326 |
| 2026-05-15 | 54.84 | $15.90 | 1200 |
| 2026-05-14 | 60.54 | $16.09 | 1525 |
| 2026-05-13 | 56.96 | $15.93 | 1000 |
| 2026-05-12 | 57.90 | $15.96 | 4200 |
| 2026-05-11 | 53.82 | $15.79 | 600 |
| 2026-05-08 | 54.71 | $15.82 | 1131 |
| 2026-05-07 | 53.24 | $15.76 | 305 |
| 2026-05-06 | 49.07 | $15.60 | 741 |
| 2026-05-05 | 49.07 | $15.60 | 1805 |
| 2026-05-04 | 55.81 | $15.84 | 54 |
| 2026-05-01 | 55.81 | $15.84 | — |
| 2026-04-30 | 55.81 | $15.84 | 1500 |
| 2026-04-29 | 55.15 | $15.81 | 539 |
| 2026-04-28 | 52.21 | $15.68 | 400 |
| 2026-04-27 | 49.81 | $15.58 | 8300 |
| 2026-04-24 | 51.79 | $15.66 | 1900 |
| 2026-04-23 | 56.90 | $15.85 | 1221 |
| 2026-04-22 | 56.47 | $15.83 | 600 |
| 2026-04-21 | 54.75 | $15.75 | 1200 |
| 2026-04-20 | 52.07 | $15.63 | 1000 |
| 2026-04-17 | 53.84 | $15.70 | 3425 |
| 2026-04-16 | 53.62 | $15.69 | 800 |
| 2026-04-15 | 51.71 | $15.60 | 1300 |
| 2026-04-14 | 51.71 | $15.60 | 1100 |
| 2026-04-13 | 51.71 | $15.60 | 600 |
| 2026-04-10 | 53.61 | $15.69 | 1607 |
| 2026-04-09 | 52.12 | $15.61 | 23 |
| 2026-04-08 | 52.12 | $15.61 | 3244 |
| 2026-04-07 | 48.20 | $15.40 | 577 |
| 2026-04-06 | 48.20 | $15.40 | 600 |
| 2026-04-02 | 46.30 | $15.30 | 700 |
| 2026-04-01 | 49.03 | $15.46 | 448 |
| 2026-03-31 | 51.36 | $15.59 | 638 |
| 2026-03-30 | 46.32 | $15.32 | 617 |
| 2026-03-27 | 47.53 | $15.39 | 336 |
| 2026-03-26 | 44.79 | $15.25 | 1200 |
| 2026-03-25 | 47.31 | $15.40 | 1015 |
| 2026-03-24 | 47.31 | $15.40 | 1040 |
| 2026-03-23 | 48.97 | $15.50 | 1500 |
| 2026-03-20 | 49.63 | $15.54 | 815 |
| 2026-03-19 | 46.54 | $15.36 | 1600 |
| 2026-03-18 | 51.35 | $15.65 | 3049 |
| 2026-03-17 | 52.42 | $15.71 | 3312 |
| 2026-03-16 | 52.42 | $15.71 | 907 |
| 2026-03-13 | 52.58 | $15.72 | 727 |
| 2026-03-12 | 49.26 | $15.50 | 2100 |
| 2026-03-11 | 51.77 | $15.66 | 1738 |
| 2026-03-10 | 52.88 | $15.73 | 2018 |
| 2026-03-09 | 51.90 | $15.66 | 1400 |
| 2026-03-06 | 47.26 | $15.35 | 2100 |
| 2026-03-05 | 47.68 | $15.38 | 1843 |
| 2026-03-04 | 51.16 | $15.62 | 1402 |
| 2026-03-03 | 49.41 | $15.50 | 500 |
| 2026-03-02 | 49.55 | $15.51 | 1118 |
| 2026-02-27 | 51.50 | $15.65 | 1300 |
| 2026-02-26 | 49.61 | $15.51 | 2238 |
| 2026-02-25 | 51.51 | $15.65 | 602 |
| 2026-02-24 | 50.22 | $15.55 | 652 |
| 2026-02-23 | 56.69 | $16.00 | 300 |
| 2026-02-20 | 51.55 | $15.61 | 6 |
| 2026-02-19 | 51.55 | $15.61 | 2 |
| 2026-02-18 | 51.55 | $15.61 | 99 |
| 2026-02-17 | 51.55 | $15.61 | 4722 |
| 2026-02-13 | 51.55 | $15.61 | 57 |
| 2026-02-12 | 51.55 | $15.61 | 1200 |
| 2026-02-11 | 52.37 | $15.68 | 900 |
| 2026-02-10 | 47.87 | $15.28 | 3200 |
| 2026-02-09 | 50.36 | $15.50 | 3300 |
| 2026-02-06 | 44.22 | $15.01 | 6604 |
| 2026-02-05 | 54.55 | $15.80 | 1414 |
| 2026-02-04 | 53.23 | $15.70 | 700 |
| 2026-02-03 | 54.43 | $15.78 | 1713 |
| 2026-02-02 | 52.13 | $15.60 | 747 |
| 2026-01-30 | 50.82 | $15.50 | 700 |
| 2026-01-29 | 54.96 | $15.79 | 511 |
| 2026-01-28 | 52.95 | $15.63 | 1641 |
| 2026-01-27 | 48.89 | $15.33 | 3500 |
| 2026-01-26 | 53.90 | $15.67 | 2822 |
| 2026-01-23 | 57.87 | $15.91 | 300 |
| 2026-01-22 | 55.67 | $15.74 | 1138 |
| 2026-01-21 | 60.43 | $16.01 | 4645 |
| 2026-01-20 | 53.26 | $15.50 | 4727 |
| 2026-01-16 | 48.96 | $15.25 | 246 |
| 2026-01-15 | 48.23 | $15.21 | 1700 |
| 2026-01-14 | 49.57 | $15.29 | 739 |
| 2026-01-13 | 45.82 | $15.08 | 1905 |
| 2026-01-12 | 46.77 | $15.14 | 1100 |
| 2026-01-09 | 46.92 | $15.15 | 1610 |
| 2026-01-08 | 45.57 | $15.07 | 801 |
| 2026-01-07 | 49.30 | $15.32 | 1500 |
| 2026-01-06 | 50.72 | $15.41 | 1600 |
| 2026-01-05 | 49.01 | $15.30 | 16 |
| 2026-01-02 | 49.01 | $15.30 | 2500 |
| 2025-12-31 | 50.44 | $15.40 | 2000 |
| 2025-12-30 | 46.27 | $15.12 | 4521 |
| 2025-12-29 | 47.35 | $15.20 | 800 |
| 2025-12-26 | 48.84 | $15.31 | 500 |
| 2025-12-24 | 45.42 | $15.08 | 15 |
| 2025-12-23 | 45.42 | $15.08 | 643 |
| 2025-12-22 | 46.40 | $15.16 | 4003 |
| 2025-12-19 | 35.57 | $14.50 | 4412 |
| 2025-12-18 | 43.09 | $15.10 | 340 |
| 2025-12-17 | 44.58 | $15.20 | 1900 |
| 2025-12-16 | 42.69 | $15.10 | 1530 |
| 2025-12-15 | 45.48 | $15.29 | 1307 |
| 2025-12-12 | 44.58 | $15.24 | 413 |
| 2025-12-11 | 43.33 | $15.17 | 800 |
| 2025-12-10 | 42.08 | $15.10 | 2000 |
| 2025-12-09 | 42.21 | $15.11 | 1100 |
| 2025-12-08 | 42.04 | $15.10 | 734 |
| 2025-12-05 | 47.14 | $15.50 | 1000 |
| 2025-12-04 | 39.67 | $15.07 | 438 |
| 2025-12-03 | 42.31 | $15.27 | 1000 |
| 2025-12-02 | 41.01 | $15.20 | 55 |
| 2025-12-01 | 41.01 | $15.20 | 1700 |
| 2025-11-28 | 39.05 | $15.09 | 300 |
| 2025-11-26 | 40.93 | $15.25 | 9530 |
| 2025-11-25 | 40.93 | $15.25 | 1000 |
| 2025-11-24 | 39.11 | $15.14 | 1800 |
| 2025-11-21 | 40.85 | $15.30 | 1000 |
| 2025-11-20 | 41.50 | $15.36 | 1500 |
| 2025-11-19 | 41.71 | $15.38 | 2000 |
| 2025-11-18 | 40.12 | $15.27 | 1200 |
| 2025-11-17 | 40.31 | $15.29 | 2100 |
| 2025-11-14 | 41.14 | $15.38 | 3523 |
| 2025-11-13 | 45.53 | $15.82 | 906 |
| 2025-11-12 | 47.39 | $15.99 | 600 |
| 2025-11-11 | 44.88 | $15.79 | 1344 |
| 2025-11-10 | 44.37 | $15.75 | 300 |
| 2025-11-07 | 43.51 | $15.68 | 3629 |
| 2025-11-06 | 45.42 | $15.88 | 600 |
| 2025-11-05 | 40.74 | $15.50 | 264 |
| 2025-11-04 | 40.74 | $15.50 | 700 |
| 2025-11-03 | 44.16 | $15.88 | 514 |
| 2025-10-31 | 40.14 | $15.56 | 600 |
| 2025-10-30 | 42.88 | $15.86 | 2736 |
| 2025-10-29 | 42.88 | $15.86 | 1809 |
| 2025-10-28 | 41.56 | $15.75 | 8730 |
| 2025-10-27 | 45.18 | $16.15 | 1308 |
| 2025-10-24 | 47.44 | $16.38 | 2198 |
| 2025-10-23 | 47.44 | $16.38 | 2198 |
| 2025-10-22 | 47.44 | $16.38 | 2214 |
| 2025-10-21 | 37.83 | $15.55 | 3900 |
| 2025-10-20 | 53.82 | $16.97 | 500 |
| 2025-10-17 | 46.21 | $16.47 | 900 |
| 2025-10-16 | 48.17 | $16.60 | 514 |
| 2025-10-15 | 48.17 | $16.60 | 514 |
| 2025-10-14 | 45.78 | $16.45 | 700 |
| 2025-10-13 | 45.78 | $16.45 | 1200 |
| 2025-10-10 | 45.78 | $16.45 | 613 |
| 2025-10-09 | 51.95 | $16.90 | 1487 |
| 2025-10-08 | 51.95 | $16.90 | 1545 |
| 2025-10-07 | 47.86 | $16.61 | 1430 |
| 2025-10-06 | 48.13 | $16.63 | 325 |
| 2025-10-03 | 42.63 | $16.27 | 3322 |
| 2025-10-02 | 43.36 | $16.33 | 2800 |
| 2025-10-01 | 40.80 | $16.17 | 6000 |
| 2025-09-30 | 43.36 | $16.39 | 2140 |
| 2025-09-29 | 44.32 | $16.47 | 1822 |
| 2025-09-26 | 41.22 | $16.27 | 3000 |
| 2025-09-25 | 43.89 | $16.50 | 1414 |
| 2025-09-24 | 44.12 | $16.52 | 1700 |
| 2025-09-23 | 43.69 | $16.49 | 903 |
| 2025-09-22 | 45.35 | $16.64 | 4600 |
| 2025-09-19 | 40.64 | $16.31 | 3100 |
| 2025-09-18 | 44.51 | $16.66 | 3100 |
| 2025-09-17 | 42.27 | $16.51 | 620 |
| 2025-09-16 | 45.53 | $16.79 | 1200 |
| 2025-09-15 | 42.99 | $16.62 | 2639 |
| 2025-09-12 | 40.03 | $16.43 | 3330 |
| 2025-09-11 | 42.81 | $16.68 | 1229 |
| 2025-09-10 | 42.81 | $16.68 | 1 |
| 2025-09-09 | 42.81 | $16.68 | 2100 |
| 2025-09-08 | 40.99 | $16.55 | 3824 |
| 2025-09-05 | 40.85 | $16.54 | 800 |
| 2025-09-04 | 44.40 | $16.90 | 845 |
| 2025-09-03 | 39.55 | $16.55 | 3800 |
| 2025-09-02 | 38.97 | $16.51 | 1200 |
| 2025-08-29 | 38.83 | $16.50 | 6134 |
| 2025-08-28 | 39.08 | $16.53 | 1310 |
| 2025-08-27 | 40.95 | $16.75 | 1900 |
| 2025-08-26 | 40.33 | $16.70 | 1200 |
| 2025-08-25 | 40.57 | $16.73 | 3500 |
| 2025-08-22 | 39.08 | $16.60 | 1200 |
| 2025-08-21 | 37.93 | $16.50 | 3100 |
| 2025-08-20 | 41.40 | $16.97 | 546 |
| 2025-08-19 | 36.47 | $16.55 | 728 |
| 2025-08-18 | 35.99 | $16.51 | 1200 |
| 2025-08-15 | 38.66 | $16.89 | 8114 |
| 2025-08-14 | 39.10 | $16.95 | 4300 |
| 2025-08-13 | 47.59 | $17.95 | 3808 |
| 2025-08-12 | 38.74 | $17.25 | 1500 |
| 2025-08-11 | 41.09 | $17.50 | 2200 |
| 2025-08-08 | 46.46 | $18.00 | 1 |
| 2025-08-07 | 46.46 | $18.00 | 1007 |
| 2025-08-06 | 46.57 | $18.01 | 713 |
| 2025-08-05 | 49.69 | $18.29 | 334 |
| 2025-08-04 | 45.34 | $17.94 | 2026 |
| 2025-08-01 | 50.96 | $18.41 | 1 |
| 2025-07-31 | 50.96 | $18.41 | 1000 |
| 2025-07-30 | 50.01 | $18.33 | 939 |
| 2025-07-29 | 52.30 | $18.52 | 800 |
| 2025-07-28 | 48.27 | $18.18 | 932 |
| 2025-07-25 | 46.50 | $18.04 | 1320 |
| 2025-07-24 | 51.12 | $18.43 | 808 |
| 2025-07-23 | 51.12 | $18.43 | 2331 |
| 2025-07-22 | 46.57 | $18.06 | 2806 |
| 2025-07-21 | 51.77 | $18.48 | 4100 |
| 2025-07-18 | 52.03 | $18.50 | 1203 |
| 2025-07-17 | 50.85 | $18.40 | 3225 |
| 2025-07-16 | 49.30 | $18.27 | 1517 |
| 2025-07-15 | 50.11 | $18.34 | 1207 |
| 2025-07-14 | 52.43 | $18.54 | 808 |
| 2025-07-11 | 52.01 | $18.50 | 1000 |
| 2025-07-10 | 53.71 | $18.65 | 400 |
| 2025-07-09 | 54.39 | $18.71 | 10 |
| 2025-07-08 | 54.39 | $18.71 | 2500 |
| 2025-07-07 | 52.50 | $18.50 | 4500 |
| 2025-07-03 | 52.60 | $18.51 | 4300 |
| 2025-07-02 | 63.88 | $19.50 | 38100 |
| 2025-07-01 | 60.11 | $19.04 | 37600 |
| 2025-06-30 | 58.40 | $18.85 | 16500 |
| 2025-06-27 | 58.13 | $18.82 | 1821 |
| 2025-06-26 | 63.59 | $19.24 | 515 |
| 2025-06-25 | 69.19 | $19.62 | 7839 |
| 2025-06-24 | 69.34 | $19.63 | 7800 |
| 2025-06-23 | 67.14 | $19.31 | 4600 |
| 2025-06-20 | 63.99 | $18.90 | 7700 |
| 2025-06-18 | 65.00 | $18.97 | 6003 |
| 2025-06-17 | 50.63 | $17.61 | 84914 |
| 2025-06-16 | 40.97 | $17.04 | 1634 |
| 2025-06-13 | 41.11 | $17.05 | 832 |
| 2025-06-12 | 43.12 | $17.20 | 2300 |
| 2025-06-11 | 39.36 | $17.00 | 4200 |
| 2025-06-10 | 39.61 | $17.02 | 4149 |
| 2025-06-09 | 44.70 | $17.40 | 2636 |
| 2025-06-06 | 45.13 | $17.43 | 900 |
| 2025-06-05 | 47.78 | $17.61 | — |
| 2025-06-04 | 47.78 | $17.61 | 900 |
| 2025-06-03 | 44.34 | $17.40 | 911 |
| 2025-06-02 | 53.42 | $17.97 | — |
| 2025-05-30 | 53.42 | $17.97 | — |
| 2025-05-29 | 53.42 | $17.97 | 2300 |
| 2025-05-28 | 51.17 | $17.82 | 900 |
| 2025-05-27 | 50.09 | $17.75 | 1516 |
| 2025-05-23 | 50.85 | $17.80 | 633 |
| 2025-05-22 | 44.47 | $17.40 | 900 |
| 2025-05-21 | 45.89 | $17.50 | 514 |
| 2025-05-20 | 44.20 | $17.40 | — |
| 2025-05-19 | 44.20 | $17.40 | 1814 |
| 2025-05-16 | 45.61 | $17.51 | 2012 |
| 2025-05-15 | 47.85 | $17.68 | 700 |
| 2025-05-14 | 43.68 | $17.41 | 800 |
| 2025-05-13 | 44.81 | $17.50 | 700 |
| 2025-05-12 | 42.93 | $17.38 | — |
| 2025-05-09 | 42.93 | $17.38 | 700 |
| 2025-05-08 | 40.17 | $17.20 | 640 |
| 2025-05-07 | 37.12 | $17.01 | — |
| 2025-05-06 | 37.12 | $17.01 | 900 |
| 2025-05-05 | 40.99 | $17.40 | — |
| 2025-05-02 | 40.99 | $17.40 | 1326 |
| 2025-05-01 | 35.72 | $17.06 | 1049 |
| 2025-04-30 | 37.50 | $17.25 | 541 |
| 2025-04-29 | 37.50 | $17.25 | 1100 |
| 2025-04-28 | 39.17 | $17.43 | 631 |
| 2025-04-25 | 41.72 | $17.69 | 900 |
| 2025-04-24 | 39.11 | $17.51 | 3006 |
| 2025-04-23 | 35.13 | $17.25 | 10907 |
| 2025-04-22 | 31.02 | $17.00 | 2428 |
| 2025-04-21 | 31.02 | $17.00 | 921 |
| 2025-04-17 | 32.51 | $17.20 | 735 |
| 2025-04-16 | 32.51 | $17.20 | 1110 |
| 2025-04-15 | 32.94 | $17.26 | 500 |
| 2025-04-14 | 34.29 | $17.45 | 1300 |
| 2025-04-11 | 27.57 | $17.00 | 1200 |
| 2025-04-10 | 28.69 | $17.18 | 500 |
| 2025-04-09 | 33.31 | $17.83 | — |
| 2025-04-08 | 33.31 | $17.83 | — |
| 2025-04-07 | 33.31 | $17.83 | 700 |
| 2025-04-04 | 36.58 | $18.25 | — |
| 2025-04-03 | 36.58 | $18.25 | — |
| 2025-04-02 | 36.58 | $18.25 | 500 |
| 2025-04-01 | 38.50 | $18.50 | 900 |
| 2025-03-31 | 35.26 | $18.25 | 1000 |
| 2025-03-28 | 35.40 | $18.27 | 1200 |
| 2025-03-27 | 36.02 | $18.36 | 2800 |
| 2025-03-26 | 34.70 | $18.25 | 3500 |
| 2025-03-25 | 36.39 | $18.51 | 1400 |
| 2025-03-24 | 39.95 | $19.01 | 910 |
| 2025-03-21 | 39.04 | $18.93 | 1900 |
| 2025-03-20 | 39.54 | $19.00 | 2308 |
| 2025-03-19 | 39.61 | $19.01 | 1800 |
| 2025-03-18 | 39.21 | $18.97 | 1100 |
| 2025-03-17 | 36.31 | $18.68 | 2315 |
| 2025-03-14 | 38.54 | $19.05 | 919 |
| 2025-03-13 | 41.48 | $19.50 | 811 |
| 2025-03-12 | 42.02 | $19.58 | 2700 |
| 2025-03-11 | 45.70 | $20.10 | 1609 |
| 2025-03-10 | 45.26 | $20.05 | 3600 |
| 2025-03-07 | 45.40 | $20.07 | 500 |
| 2025-03-06 | 49.61 | $20.65 | — |
| 2025-03-05 | 49.61 | $20.65 | 3300 |
| 2025-03-04 | 49.61 | $20.65 | 836 |
| 2025-03-03 | 50.86 | $20.83 | 8300 |
| 2025-02-28 | 53.65 | $21.22 | 3420 |
| 2025-02-27 | 49.90 | $20.66 | 904 |
| 2025-02-26 | 57.20 | $21.59 | 1700 |
| 2025-02-25 | 53.06 | $21.00 | 700 |
| 2025-02-24 | 49.10 | $20.50 | 1809 |
| 2025-02-21 | 49.10 | $20.50 | 400 |
| 2025-02-20 | 49.02 | $20.49 | 1300 |
| 2025-02-19 | 48.35 | $20.40 | 2114 |
| 2025-02-18 | 49.04 | $20.50 | 5817 |
| 2025-02-14 | 51.10 | $20.80 | 1014 |
| 2025-02-13 | 49.06 | $20.50 | 716 |
| 2025-02-12 | 47.18 | $20.23 | 1933 |
| 2025-02-11 | 48.77 | $20.48 | 1202 |
| 2025-02-10 | 51.18 | $20.85 | 3000 |
| 2025-02-07 | 50.87 | $20.80 | 2400 |
| 2025-02-06 | 49.01 | $20.50 | 11900 |
| 2025-02-05 | 48.33 | $20.39 | 2636 |
| 2025-02-04 | 50.42 | $20.75 | — |
| 2025-02-03 | 50.42 | $20.75 | 1424 |
| 2025-01-31 | 54.88 | $21.50 | 900 |
| 2025-01-30 | 49.18 | $20.50 | 2011 |
| 2025-01-29 | 45.94 | $20.00 | 1117 |
| 2025-01-28 | 48.91 | $20.50 | 1841 |
| 2025-01-27 | 48.91 | $20.50 | 1942 |
| 2025-01-24 | 48.91 | $20.50 | 3500 |
| 2025-01-23 | 51.35 | $20.93 | 2800 |
| 2025-01-22 | 48.98 | $20.51 | 845 |
| 2025-01-21 | 51.00 | $20.87 | 4639 |
| 2025-01-17 | 48.48 | $20.42 | 1700 |
| 2025-01-16 | 52.35 | $21.10 | 935 |
| 2025-01-15 | 48.93 | $20.50 | 3300 |
| 2025-01-14 | 48.93 | $20.50 | 3103 |
| 2025-01-13 | 52.32 | $21.10 | 1200 |
| 2025-01-10 | 50.42 | $20.75 | 1400 |
| 2025-01-08 | 50.92 | $20.84 | 1700 |
| 2025-01-07 | 52.33 | $21.10 | 1900 |
| 2025-01-06 | 51.84 | $21.00 | 2745 |
| 2025-01-03 | 51.84 | $21.00 | 1400 |
| 2025-01-02 | 49.51 | $20.50 | — |
| 2024-12-31 | 49.51 | $20.50 | 3701 |
| 2024-12-30 | 51.96 | $21.04 | 3100 |
| 2024-12-27 | 56.17 | $21.90 | 843 |
| 2024-12-26 | 55.33 | $21.69 | 5300 |
| 2024-12-24 | 58.96 | $22.40 | 10000 |
| 2024-12-23 | 50.75 | $20.50 | 2200 |
| 2024-12-20 | 52.81 | $20.89 | 3418 |
| 2024-12-19 | 53.12 | $20.95 | 3100 |
| 2024-12-18 | 48.50 | $20.00 | 2201 |
| 2024-12-17 | 53.40 | $20.93 | 1800 |
| 2024-12-16 | 54.07 | $21.05 | 2110 |
| 2024-12-13 | 56.48 | $21.48 | 3100 |
| 2024-12-12 | 56.13 | $21.40 | 1200 |
| 2024-12-11 | 52.98 | $20.69 | 1800 |
| 2024-12-10 | 52.16 | $20.51 | 1700 |
| 2024-12-09 | 59.13 | $21.78 | 1900 |
| 2024-12-06 | 55.58 | $20.98 | 1009 |
| 2024-12-05 | 53.26 | $20.50 | 12638 |
| 2024-12-04 | 61.07 | $21.74 | 1112 |
| 2024-12-03 | 58.11 | $21.11 | 5200 |
| 2024-12-02 | 55.23 | $20.55 | 2740 |
| 2024-11-29 | 57.93 | $20.95 | 1531 |
| 2024-11-27 | 50.23 | $19.62 | 700 |
| 2024-11-26 | 58.94 | $20.75 | 500 |
| 2024-11-25 | 56.06 | $20.30 | 1008 |
| 2024-11-22 | 53.65 | $19.95 | 1300 |
| 2024-11-21 | 52.60 | $19.80 | 808 |
| 2024-11-20 | 57.40 | $20.38 | 737 |
| 2024-11-19 | 50.95 | $19.50 | — |
| 2024-11-18 | 50.95 | $19.50 | — |
| 2024-11-15 | 50.95 | $19.50 | 3900 |
| 2024-11-14 | 59.15 | $20.44 | 2300 |
| 2024-11-13 | 55.05 | $19.88 | 32700 |
| 2024-11-12 | 58.02 | $20.18 | 3908 |
| 2024-11-11 | 52.52 | $19.50 | 2529 |
| 2024-11-08 | 56.11 | $19.85 | 1000 |
| 2024-11-07 | 53.06 | $19.50 | 2710 |
| 2024-11-06 | 58.59 | $20.00 | 2007 |
| 2024-11-05 | 51.92 | $19.30 | 10049 |
| 2024-11-04 | 47.32 | $18.90 | 8940 |
| 2024-11-01 | 44.68 | $18.69 | 400 |
| 2024-10-31 | 50.53 | $19.20 | 840 |
| 2024-10-30 | 39.83 | $18.47 | 400 |
| 2024-10-29 | 45.02 | $18.88 | — |
| 2024-10-28 | 45.02 | $18.88 | — |
| 2024-10-25 | 45.02 | $18.88 | 800 |
| 2024-10-24 | 46.54 | $19.00 | 3237 |
| 2024-10-23 | 43.84 | $18.82 | — |
| 2024-10-22 | 43.84 | $18.82 | 304 |
| 2024-10-21 | 52.50 | $19.47 | — |
| 2024-10-18 | 52.50 | $19.47 | — |
| 2024-10-17 | 52.50 | $19.47 | 4700 |
| 2024-10-16 | 47.43 | $19.10 | 1345 |
| 2024-10-15 | 44.38 | $18.90 | 906 |
| 2024-10-14 | 44.50 | $18.91 | 4510 |
| 2024-10-11 | 44.36 | $18.90 | 600 |
| 2024-10-10 | 44.36 | $18.90 | 450 |
| 2024-10-09 | 44.36 | $18.90 | 300 |
| 2024-10-08 | 44.36 | $18.90 | 600 |
| 2024-10-07 | 45.13 | $18.98 | 3932 |
| 2024-10-04 | 44.21 | $18.90 | 700 |
| 2024-10-03 | 44.21 | $18.90 | 500 |
| 2024-10-02 | 44.80 | $18.97 | 250 |
| 2024-10-01 | 44.80 | $18.97 | 400 |
| 2024-09-30 | 47.53 | $19.30 | 1435 |
| 2024-09-27 | 43.58 | $18.90 | 3536 |
| 2024-09-26 | 44.21 | $18.98 | 4000 |
| 2024-09-25 | 39.17 | $18.50 | 1222 |
| 2024-09-24 | 37.49 | $18.35 | 2019 |
| 2024-09-23 | 36.94 | $18.30 | 1000 |
| 2024-09-20 | 39.95 | $18.75 | 2114 |
| 2024-09-19 | 34.91 | $18.30 | 2700 |
| 2024-09-18 | 32.15 | $18.07 | 4900 |
| 2024-09-17 | 31.91 | $18.05 | 800 |
| 2024-09-16 | 33.95 | $18.41 | 4109 |
| 2024-09-13 | 36.68 | $18.85 | 1820 |
| 2024-09-12 | 36.46 | $18.83 | 1825 |
| 2024-09-11 | 36.89 | $18.90 | 5800 |
| 2024-09-10 | 41.50 | $19.60 | 300 |
| 2024-09-09 | 37.24 | $19.20 | 200 |
| 2024-09-06 | 37.24 | $19.20 | 2943 |
| 2024-09-05 | 43.96 | $20.13 | 200 |
| 2024-09-04 | 43.96 | $20.13 | 130 |
| 2024-09-03 | 42.65 | $20.00 | 731 |
| 2024-08-30 | 42.65 | $20.00 | 500 |
| 2024-08-29 | 43.57 | $20.13 | 200 |
| 2024-08-28 | 43.57 | $20.13 | 200 |
| 2024-08-27 | 43.57 | $20.13 | 1207 |
| 2024-08-26 | 38.04 | $19.50 | 4232 |
| 2024-08-23 | 39.87 | $19.81 | 17900 |
| 2024-08-22 | 29.98 | $18.85 | 4028 |
| 2024-08-21 | 38.26 | $20.18 | 1110 |
| 2024-08-20 | 40.66 | $20.48 | 1014 |
| 2024-08-19 | 40.66 | $20.48 | 627 |
| 2024-08-16 | 42.52 | $20.71 | 200 |
| 2024-08-15 | 42.52 | $20.71 | 1400 |
| 2024-08-14 | 44.84 | $21.00 | 800 |
| 2024-08-13 | 46.50 | $21.20 | 932 |
| 2024-08-12 | 42.98 | $20.85 | 422 |
| 2024-08-09 | 44.99 | $21.10 | 516 |
| 2024-08-08 | 43.69 | $20.97 | 1112 |
| 2024-08-07 | 48.09 | $21.50 | 400 |
| 2024-08-06 | 47.14 | $21.40 | 1300 |
| 2024-08-05 | 39.78 | $20.70 | 2700 |
| 2024-08-02 | 42.17 | $21.00 | 1439 |
| 2024-08-01 | 45.74 | $21.41 | 600 |
| 2024-07-31 | 48.80 | $21.73 | 800 |
| 2024-07-30 | 48.80 | $21.73 | 600 |
| 2024-07-29 | 48.80 | $21.73 | 7400 |
| 2024-07-26 | 46.69 | $21.51 | 1533 |
| 2024-07-25 | 46.60 | $21.50 | 4021 |
| 2024-07-24 | 44.83 | $21.31 | 2600 |
| 2024-07-23 | 50.15 | $21.95 | 2300 |
| 2024-07-22 | 50.24 | $21.96 | 1838 |
| 2024-07-19 | 48.15 | $21.72 | 1002 |
| 2024-07-18 | 41.34 | $21.02 | 3511 |
| 2024-07-17 | 44.77 | $21.45 | 1203 |
| 2024-07-16 | 45.78 | $21.57 | 3200 |
| 2024-07-15 | 42.72 | $21.27 | 831 |
| 2024-07-12 | 41.99 | $21.20 | 19500 |
| 2024-07-11 | 39.92 | $21.00 | 1200 |
| 2024-07-10 | 41.11 | $21.17 | 400 |
| 2024-07-09 | 40.42 | $21.10 | 9100 |
| 2024-07-08 | 41.40 | $21.25 | 14632 |
| 2024-07-05 | 42.73 | $21.45 | 11200 |
| 2024-07-03 | 43.05 | $21.50 | 1050 |
| 2024-07-02 | 43.05 | $21.50 | 1000 |
| 2024-07-01 | 43.05 | $21.50 | 2905 |
| 2024-06-28 | 45.06 | $21.84 | 12548 |
| 2024-06-27 | 46.52 | $22.08 | 2817 |
| 2024-06-26 | 41.26 | $21.38 | 4934 |
| 2024-06-25 | 38.12 | $21.00 | 5800 |
| 2024-06-24 | 40.97 | $21.52 | 1400 |
| 2024-06-21 | 43.21 | $21.90 | 4935 |
| 2024-06-20 | 42.82 | $21.85 | 8200 |
| 2024-06-18 | 47.47 | $22.60 | 5619 |
| 2024-06-17 | 55.67 | $23.67 | 8000 |
| 2024-06-14 | 54.41 | $23.49 | 8317 |
| 2024-06-13 | 49.82 | $22.88 | 500 |
| 2024-06-12 | 50.06 | $22.91 | 2526 |
| 2024-06-11 | 49.98 | $22.90 | 1200 |
| 2024-06-10 | 46.40 | $22.43 | 10400 |
| 2024-06-07 | 45.77 | $22.35 | 1500 |
| 2024-06-06 | 45.77 | $22.35 | 1800 |
| 2024-06-05 | 45.77 | $22.35 | 1348 |
| 2024-06-04 | 47.88 | $22.70 | 2300 |
| 2024-06-03 | 45.57 | $22.36 | 400 |
| 2024-05-31 | 45.57 | $22.36 | 540 |
| 2024-05-30 | 48.90 | $22.94 | 400 |
| 2024-05-29 | 48.90 | $22.94 | 200 |
| 2024-05-28 | 48.90 | $22.94 | 400 |
| 2024-05-24 | 48.90 | $22.94 | 515 |
| 2024-05-23 | 45.54 | $22.34 | 2585 |
| 2024-05-22 | 48.15 | $22.86 | 2203 |
| 2024-05-21 | 44.62 | $22.25 | 900 |
| 2024-05-20 | 51.44 | $23.50 | 300 |
| 2024-05-17 | 51.44 | $23.50 | 1618 |
| 2024-05-16 | 51.33 | $23.48 | 400 |
| 2024-05-15 | 48.75 | $23.00 | 600 |
| 2024-05-14 | 48.75 | $23.00 | 1400 |
| 2024-05-13 | 47.86 | $22.83 | 300 |
| 2024-05-10 | 47.86 | $22.83 | 637 |
| 2024-05-09 | 54.00 | $24.07 | 238 |
| 2024-05-08 | 54.00 | $24.07 | 450 |
| 2024-05-07 | 54.00 | $24.07 | 1100 |
| 2024-05-06 | 52.27 | $23.66 | 1000 |
| 2024-05-03 | 56.04 | $24.43 | 446 |
| 2024-05-02 | 49.62 | $23.00 | 420 |
| 2024-05-01 | 49.62 | $23.00 | 1600 |
| 2024-04-30 | 49.62 | $23.00 | 1300 |
| 2024-04-29 | 52.52 | $23.63 | 500 |
| 2024-04-26 | 52.52 | $23.63 | 525 |
| 2024-04-25 | 52.52 | $23.63 | 2100 |
| 2024-04-24 | 51.44 | $23.35 | 300 |
| 2024-04-23 | 50.25 | $23.04 | 425 |
| 2024-04-22 | 57.80 | $24.78 | 14600 |
| 2024-04-19 | 50.58 | $23.00 | 612 |
| 2024-04-18 | 51.76 | $23.25 | 1700 |
| 2024-04-17 | 51.95 | $23.29 | 4008 |
| 2024-04-16 | 44.53 | $21.71 | 2200 |
| 2024-04-15 | 45.76 | $22.00 | 1000 |
| 2024-04-12 | 45.97 | $22.05 | 2000 |
| 2024-04-11 | 47.53 | $22.43 | 224 |
| 2024-04-10 | 46.67 | $22.24 | 2900 |
| 2024-04-09 | 48.17 | $22.62 | 2232 |
| 2024-04-08 | 49.53 | $22.96 | 2800 |
| 2024-04-05 | 52.54 | $23.69 | 4300 |
| 2024-04-04 | 51.07 | $23.31 | 1441 |
| 2024-04-03 | 48.43 | $22.65 | 6226 |
| 2024-04-02 | 49.78 | $23.00 | 2247 |
| 2024-04-01 | 48.97 | $22.79 | 3100 |
| 2024-03-28 | 51.02 | $23.34 | 1136 |
| 2024-03-27 | 50.30 | $23.14 | 3736 |
| 2024-03-26 | 51.60 | $23.50 | 13100 |
| 2024-03-25 | 49.39 | $22.86 | 4521 |
| 2024-03-22 | 45.68 | $21.85 | 600 |
| 2024-03-21 | 45.68 | $21.85 | 1500 |
| 2024-03-20 | 45.99 | $21.95 | 5743 |
| 2024-03-19 | 48.41 | $22.75 | 3100 |
| 2024-03-18 | 46.05 | $22.05 | 6900 |
| 2024-03-15 | 44.13 | $21.50 | 5200 |
| 2024-03-14 | 42.66 | $21.08 | 1019 |
| 2024-03-13 | 42.97 | $21.20 | 1841 |
| 2024-03-12 | 44.02 | $21.62 | 7305 |
| 2024-03-11 | 49.59 | $23.64 | 1600 |
| 2024-03-08 | 57.69 | $26.00 | 5800 |
| 2024-03-07 | 57.41 | $25.90 | 9000 |
| 2024-03-06 | 61.81 | $27.03 | 15443 |
| 2024-03-05 | 69.80 | $28.81 | 15623 |
| 2024-03-04 | 70.77 | $29.01 | 6100 |
| 2024-03-01 | 64.41 | $26.32 | 5500 |
| 2024-02-29 | 67.20 | $26.86 | 4800 |
| 2024-02-28 | 57.56 | $23.88 | 7500 |
| 2024-02-27 | 61.91 | $24.63 | 7137 |
| 2024-02-26 | 54.87 | $23.00 | 3047 |
| 2024-02-23 | 50.62 | $22.20 | 2314 |
| 2024-02-22 | 52.01 | $22.44 | 1600 |
| 2024-02-21 | 44.56 | $21.21 | 1801 |
| 2024-02-20 | 45.10 | $21.31 | 53100 |
| 2024-02-16 | 48.82 | $21.97 | 1103 |
| 2024-02-15 | 49.17 | $22.03 | 2600 |
| 2024-02-14 | 51.08 | $22.36 | 1930 |
| 2024-02-13 | 51.31 | $22.40 | 800 |
| 2024-02-12 | 53.90 | $22.85 | 1308 |
| 2024-02-09 | 55.38 | $23.10 | 3400 |
| 2024-02-08 | 59.20 | $23.72 | 6100 |
| 2024-02-07 | 56.73 | $23.18 | 7922 |
| 2024-02-06 | 67.70 | $24.70 | 7441 |
| 2024-02-05 | 66.61 | $24.43 | 300 |
| 2024-02-02 | 66.61 | $24.43 | 1100 |
| 2024-02-01 | 65.32 | $24.10 | 5531 |
| 2024-01-31 | 63.41 | $23.63 | 812 |
| 2024-01-30 | 66.52 | $24.05 | 7041 |
| 2024-01-29 | 65.57 | $23.80 | 2600 |
| 2024-01-26 | 65.34 | $23.74 | 5425 |
| 2024-01-25 | 67.01 | $23.98 | 3617 |
| 2024-01-24 | 66.81 | $23.92 | 3042 |
| 2024-01-23 | 63.99 | $23.11 | 10036 |
| 2024-01-22 | 64.63 | $23.21 | 4949 |
| 2024-01-19 | 63.41 | $22.86 | 900 |
| 2024-01-18 | 59.90 | $21.93 | 700 |
| 2024-01-17 | 59.90 | $21.93 | 4600 |
| 2024-01-16 | 57.91 | $21.42 | 4000 |
| 2024-01-12 | 56.50 | $21.07 | 2600 |
| 2024-01-11 | 51.61 | $19.96 | 3514 |
| 2024-01-10 | 51.47 | $19.93 | 44700 |
| 2024-01-09 | 48.89 | $19.38 | 5400 |
| 2024-01-08 | 47.10 | $19.01 | 10919 |
| 2024-01-05 | 47.14 | $19.02 | 2735 |
| 2024-01-04 | 49.74 | $19.63 | 2140 |
| 2024-01-03 | 53.96 | $20.54 | 1300 |
| 2024-01-02 | 53.80 | $20.50 | 1217 |
| 2023-12-29 | 53.52 | $20.43 | 2645 |
| 2023-12-28 | 54.67 | $20.69 | 500 |
| 2023-12-27 | 54.67 | $20.69 | 1603 |
| 2023-12-26 | 53.74 | $20.42 | 2319 |
| 2023-12-22 | 50.38 | $19.48 | 505 |
| 2023-12-21 | 50.60 | $19.54 | 2048 |
| 2023-12-20 | 50.85 | $19.61 | 3335 |
| 2023-12-19 | 51.13 | $19.69 | 8836 |
| 2023-12-18 | 49.34 | $19.14 | 2539 |
| 2023-12-15 | 50.46 | $19.49 | 9900 |
| 2023-12-14 | 50.77 | $19.59 | 33300 |
| 2023-12-13 | 28.55 | $14.27 | 51000 |
| 2023-12-12 | 52.49 | $19.93 | 2500 |
| 2023-12-11 | 53.93 | $20.12 | 1200 |
| 2023-12-08 | 60.68 | $20.93 | 5719 |
| 2023-12-07 | 50.60 | $19.54 | 4800 |
| 2023-12-06 | 45.44 | $19.00 | 2000 |
| 2023-12-05 | 46.37 | $19.11 | 4200 |
| 2023-12-04 | 45.89 | $19.06 | 7731 |
| 2023-12-01 | 46.05 | $19.08 | 712 |
| 2023-11-30 | 46.05 | $19.08 | 2800 |
| 2023-11-29 | 43.33 | $18.77 | 500 |
| 2023-11-28 | 43.16 | $18.75 | 2704 |
| 2023-11-27 | 44.67 | $18.98 | 1543 |
| 2023-11-24 | 39.31 | $18.37 | 600 |
| 2023-11-22 | 44.63 | $19.16 | 2100 |
| 2023-11-21 | 43.15 | $19.00 | 1147 |
| 2023-11-20 | 37.71 | $18.45 | 5700 |
| 2023-11-17 | 42.40 | $19.12 | 600 |
| 2023-11-16 | 45.71 | $19.53 | 407 |
| 2023-11-15 | 46.38 | $19.61 | 1600 |
| 2023-11-14 | 49.75 | $20.00 | 1537 |
| 2023-11-13 | 49.75 | $20.00 | 500 |
| 2023-11-10 | 46.12 | $19.60 | 2707 |
| 2023-11-09 | 43.50 | $19.33 | 6600 |
| 2023-11-08 | 40.13 | $19.00 | 52300 |
| 2023-11-07 | 43.58 | $19.46 | 800 |
| 2023-11-06 | 47.73 | $19.95 | 1220 |
| 2023-11-03 | 45.30 | $19.71 | 4500 |
| 2023-11-02 | 60.10 | $21.05 | 300 |
| 2023-11-01 | 44.93 | $19.86 | 300 |
| 2023-10-31 | 44.93 | $19.86 | 634 |
| 2023-10-30 | 44.77 | $19.85 | 900 |
| 2023-10-27 | 44.77 | $19.85 | 1643 |
| 2023-10-26 | 42.83 | $19.72 | 1700 |
| 2023-10-25 | 42.83 | $19.72 | 1700 |
| 2023-10-24 | 43.35 | $19.77 | 7500 |
| 2023-10-23 | 42.82 | $19.73 | 3944 |
| 2023-10-20 | 45.05 | $19.95 | 500 |
| 2023-10-19 | 45.05 | $19.95 | 600 |
| 2023-10-18 | 45.34 | $19.98 | 600 |
| 2023-10-17 | 42.02 | $19.70 | 2110 |
| 2023-10-16 | 42.11 | $19.71 | 4000 |
| 2023-10-13 | 47.51 | $20.29 | 1218 |
| 2023-10-12 | 44.23 | $20.01 | 700 |
| 2023-10-11 | 44.23 | $20.01 | 1300 |
| 2023-10-10 | 40.90 | $19.73 | 1145 |
| 2023-10-09 | 44.12 | $20.09 | 1030 |
| 2023-10-06 | 39.19 | $19.70 | 4714 |
| 2023-10-05 | 42.08 | $20.02 | 4700 |
| 2023-10-04 | 39.84 | $19.85 | 2342 |
| 2023-10-03 | 37.40 | $19.67 | 900 |
| 2023-10-02 | 37.65 | $19.70 | 2327 |
| 2023-09-29 | 38.84 | $19.85 | 1600 |
| 2023-09-28 | 40.04 | $20.00 | 1441 |
| 2023-09-27 | 40.43 | $20.05 | 1934 |
| 2023-09-26 | 38.23 | $19.86 | 500 |
| 2023-09-25 | 38.23 | $19.86 | 7723 |
| 2023-09-22 | 32.78 | $19.40 | 1949 |
| 2023-09-21 | 34.61 | $19.69 | 8000 |
| 2023-09-20 | 34.67 | $19.70 | 5400 |
| 2023-09-19 | 34.67 | $19.70 | 2923 |
| 2023-09-18 | 34.67 | $19.70 | 4000 |
| 2023-09-15 | 36.03 | $19.94 | 3300 |
| 2023-09-14 | 29.96 | $19.38 | 1600 |
| 2023-09-13 | 28.46 | $19.25 | 5703 |
| 2023-09-12 | 28.50 | $19.26 | 18146 |
| 2023-09-11 | 33.72 | $20.30 | 2748 |
| 2023-09-08 | 40.07 | $21.25 | 6409 |
| 2023-09-07 | 38.33 | $21.10 | 826 |
| 2023-09-06 | 43.46 | $21.74 | 8700 |
| 2023-09-05 | 33.87 | $21.01 | 2300 |
| 2023-09-01 | 37.15 | $21.41 | 1600 |
| 2023-08-31 | 48.10 | $22.40 | 2700 |
| 2023-08-30 | 45.64 | $22.24 | 900 |
| 2023-08-29 | 43.24 | $22.09 | 838 |
| 2023-08-28 | 41.78 | $22.00 | 2700 |
| 2023-08-25 | 41.78 | $22.00 | 300 |
| 2023-08-24 | 41.78 | $22.00 | 702 |
| 2023-08-23 | 42.30 | $22.05 | 600 |
| 2023-08-22 | 42.70 | $22.09 | 605 |
| 2023-08-21 | 44.00 | $22.22 | 900 |
| 2023-08-18 | 44.79 | $22.30 | 616 |
| 2023-08-17 | 46.70 | $22.49 | 300 |
| 2023-08-16 | 46.70 | $22.49 | 2031 |
| 2023-08-15 | 43.87 | $22.24 | 518 |
| 2023-08-14 | 44.58 | $22.32 | 813 |
| 2023-08-11 | 42.45 | $22.13 | 5800 |
| 2023-08-10 | 48.09 | $22.74 | 1100 |
| 2023-08-09 | 40.17 | $22.10 | 8700 |
| 2023-08-08 | 44.18 | $22.50 | 300 |
| 2023-08-07 | 44.18 | $22.50 | 1807 |
| 2023-08-04 | 42.63 | $22.38 | 1000 |
| 2023-08-03 | 44.08 | $22.53 | 5800 |
| 2023-08-02 | 44.46 | $22.57 | 3910 |
| 2023-08-01 | 45.79 | $22.71 | 2324 |
| 2023-07-31 | 46.73 | $22.81 | 1149 |
| 2023-07-28 | 45.56 | $22.70 | 2049 |
| 2023-07-27 | 46.90 | $22.85 | 1000 |
| 2023-07-26 | 45.89 | $22.75 | 3700 |
| 2023-07-25 | 48.98 | $23.10 | 1826 |
| 2023-07-24 | 51.32 | $23.35 | 1235 |
| 2023-07-21 | 49.95 | $23.20 | 2112 |
| 2023-07-20 | 51.70 | $23.39 | 1300 |
| 2023-07-19 | 56.43 | $23.87 | 4700 |
| 2023-07-18 | 55.04 | $23.70 | 6500 |
| 2023-07-17 | 52.78 | $23.43 | 500 |
| 2023-07-14 | 47.28 | $22.84 | 1000 |
| 2023-07-13 | 51.22 | $23.25 | 4827 |
| 2023-07-12 | 48.22 | $22.95 | 2102 |
| 2023-07-11 | 46.66 | $22.80 | 1400 |
| 2023-07-10 | 48.51 | $23.00 | 3300 |
| 2023-07-07 | 46.49 | $22.80 | 800 |
| 2023-07-06 | 46.49 | $22.80 | 4200 |
| 2023-07-05 | 48.91 | $23.08 | 3900 |
| 2023-07-03 | 46.25 | $22.80 | 400 |
| 2023-06-30 | 46.58 | $22.84 | 935 |
| 2023-06-29 | 52.22 | $23.48 | 1600 |
| 2023-06-28 | 46.12 | $22.85 | 1415 |
| 2023-06-27 | 51.36 | $23.38 | 800 |
| 2023-06-26 | 51.36 | $23.38 | 1708 |
| 2023-06-23 | 47.94 | $23.04 | 6100 |
| 2023-06-22 | 45.13 | $22.78 | 2624 |
| 2023-06-21 | 46.22 | $22.90 | 500 |
| 2023-06-20 | 50.38 | $23.33 | 5218 |
| 2023-06-16 | 55.69 | $23.81 | 1016 |
| 2023-06-15 | 54.93 | $23.73 | 225 |
| 2023-06-14 | 51.93 | $23.42 | 2700 |
| 2023-06-13 | 55.08 | $23.70 | 2600 |
| 2023-06-12 | 52.64 | $23.45 | 3800 |
| 2023-06-09 | 50.72 | $23.26 | 1300 |
| 2023-06-08 | 49.38 | $23.13 | 2849 |
| 2023-06-07 | 45.24 | $22.75 | 9705 |
| 2023-06-06 | 47.07 | $22.94 | 1144 |
| 2023-06-05 | 47.16 | $22.95 | 1922 |
| 2023-06-02 | 51.41 | $23.38 | 631 |
| 2023-06-01 | 47.55 | $23.01 | 25300 |
| 2023-05-31 | 46.34 | $22.90 | 5300 |
| 2023-05-30 | 44.13 | $22.70 | 2600 |
| 2023-05-26 | 43.01 | $22.60 | 1600 |
| 2023-05-25 | 43.42 | $22.65 | 1700 |
| 2023-05-24 | 47.30 | $23.10 | 2200 |
| 2023-05-23 | 45.87 | $22.96 | 2131 |
| 2023-05-22 | 46.13 | $22.99 | 1029 |
| 2023-05-19 | 42.70 | $22.65 | 10228 |
| 2023-05-18 | 45.28 | $22.97 | 600 |
| 2023-05-17 | 41.73 | $22.63 | 1600 |
| 2023-05-16 | 42.19 | $22.69 | 211 |
| 2023-05-15 | 41.78 | $22.65 | 17900 |
| 2023-05-12 | 41.78 | $22.65 | 2400 |
| 2023-05-11 | 42.59 | $22.77 | 1500 |
| 2023-05-10 | 41.06 | $22.60 | 2236 |
| 2023-05-09 | 40.16 | $22.50 | 2400 |
| 2023-05-08 | 41.42 | $22.71 | 1947 |
| 2023-05-05 | 41.71 | $22.76 | 3740 |
| 2023-05-04 | 40.91 | $22.66 | 1100 |
| 2023-05-03 | 40.84 | $22.65 | 2036 |
| 2023-05-02 | 44.11 | $23.25 | 19918 |
| 2023-05-01 | 38.23 | $22.50 | 12407 |
| 2023-04-28 | 38.23 | $22.50 | 11300 |
| 2023-04-27 | 35.28 | $22.14 | 2200 |
| 2023-04-26 | 34.21 | $22.01 | 3139 |
| 2023-04-25 | 34.21 | $22.01 | 4800 |
| 2023-04-24 | 35.82 | $22.40 | 2812 |
| 2023-04-21 | 39.25 | $23.16 | 2507 |
| 2023-04-20 | 38.36 | $23.04 | 5114 |
| 2023-04-19 | 36.08 | $22.73 | 1336 |
| 2023-04-18 | 37.05 | $22.96 | 3800 |
| 2023-04-17 | 38.28 | $23.25 | 4800 |
| 2023-04-14 | 38.91 | $23.40 | 1500 |
| 2023-04-13 | 40.31 | $23.73 | 5734 |
| 2023-04-12 | 37.26 | $23.26 | 4100 |
| 2023-04-11 | 39.25 | $23.75 | 21433 |
| 2023-04-10 | 47.31 | $25.40 | 4705 |
| 2023-04-06 | 47.31 | $25.40 | 11600 |
| 2023-04-05 | 48.96 | $25.70 | 6900 |
| 2023-04-04 | 42.69 | $24.71 | 8612 |
| 2023-04-03 | 41.24 | $24.50 | 4900 |
| 2023-03-31 | 41.76 | $24.61 | 3600 |
| 2023-03-30 | 45.76 | $25.40 | 4700 |
| 2023-03-29 | 46.29 | $25.50 | 817 |
| 2023-03-28 | 48.99 | $26.00 | 4913 |
| 2023-03-27 | 46.69 | $25.61 | 1739 |
| 2023-03-24 | 51.77 | $26.50 | 4233 |
| 2023-03-23 | 48.28 | $25.92 | 1721 |
| 2023-03-22 | 49.51 | $26.13 | 3400 |
| 2023-03-21 | 53.66 | $26.80 | 7400 |
| 2023-03-20 | 53.66 | $26.80 | 3127 |
| 2023-03-17 | 50.17 | $26.18 | 11009 |
| 2023-03-16 | 45.94 | $25.50 | 4500 |
| 2023-03-15 | 45.87 | $25.49 | 2800 |
| 2023-03-14 | 43.25 | $25.08 | 3039 |
| 2023-03-13 | 44.19 | $25.27 | 4413 |
| 2023-03-10 | 46.05 | $25.64 | 843 |
| 2023-03-09 | 44.74 | $25.42 | 912 |
| 2023-03-08 | 48.52 | $26.16 | 1600 |
| 2023-03-07 | 46.12 | $25.75 | 3300 |
| 2023-03-06 | 52.77 | $26.92 | 1125 |
| 2023-03-03 | 47.76 | $26.10 | 300 |
| 2023-03-02 | 47.76 | $26.10 | 831 |
| 2023-03-01 | 47.14 | $26.00 | 1600 |
| 2023-02-28 | 48.78 | $26.30 | 1438 |
| 2023-02-27 | 46.97 | $25.99 | 2900 |
| 2023-02-24 | 47.02 | $26.00 | 2201 |
| 2023-02-23 | 47.11 | $26.02 | 4000 |
| 2023-02-22 | 44.26 | $25.50 | 5803 |
| 2023-02-21 | 37.62 | $24.42 | 5200 |
| 2023-02-17 | 42.78 | $25.57 | 3300 |
| 2023-02-16 | 43.42 | $25.70 | 5217 |
| 2023-02-15 | 42.85 | $25.61 | 1716 |
| 2023-02-14 | 45.02 | $26.07 | 4100 |
| 2023-02-13 | 45.26 | $26.12 | 1312 |
| 2023-02-10 | 46.28 | $26.34 | 5127 |
| 2023-02-09 | 44.16 | $25.95 | 4200 |
| 2023-02-08 | 46.11 | $26.39 | 900 |
| 2023-02-07 | 43.70 | $25.94 | 300 |
| 2023-02-06 | 45.68 | $26.40 | 5436 |
| 2023-02-03 | 45.27 | $26.32 | 9711 |
| 2023-02-02 | 45.72 | $26.43 | 5600 |
| 2023-02-01 | 44.24 | $26.12 | 5309 |
| 2023-01-31 | 45.22 | $26.38 | 1000 |
| 2023-01-30 | 44.73 | $26.27 | 3533 |
| 2023-01-27 | 48.39 | $27.24 | 6145 |
| 2023-01-26 | 49.42 | $27.50 | 6224 |
| 2023-01-25 | 52.23 | $28.19 | 11500 |
| 2023-01-24 | 51.81 | $28.08 | 13200 |
| 2023-01-23 | 49.94 | $27.58 | 3400 |
| 2023-01-20 | 52.70 | $28.29 | 10000 |
| 2023-01-19 | 48.96 | $27.30 | 4405 |
| 2023-01-18 | 43.60 | $26.05 | 11800 |
| 2023-01-17 | 41.70 | $25.64 | 15400 |
| 2023-01-13 | 42.91 | $26.00 | 18900 |
| 2023-01-12 | 48.27 | $27.45 | 21049 |
| 2023-01-11 | 53.66 | $28.68 | 8500 |
| 2023-01-10 | 53.58 | $28.66 | 8405 |
| 2023-01-09 | 54.21 | $28.80 | 9700 |
| 2023-01-06 | 54.10 | $28.77 | 2017 |
| 2023-01-05 | 53.54 | $28.61 | 1839 |
| 2023-01-04 | 55.63 | $29.13 | 1535 |
| 2023-01-03 | 58.83 | $29.89 | 3500 |
| 2022-12-30 | 65.24 | $31.26 | 15000 |
| 2022-12-29 | 64.81 | $31.10 | 6600 |
| 2022-12-28 | 65.29 | $31.20 | 9232 |
| 2022-12-27 | 57.66 | $28.61 | 1900 |
| 2022-12-23 | 58.32 | $28.75 | 1818 |
| 2022-12-22 | 59.71 | $29.05 | 1900 |
| 2022-12-21 | 64.05 | $29.95 | 14935 |
| 2022-12-20 | 66.60 | $30.45 | 81316 |
| 2022-12-19 | 65.85 | $30.16 | 26300 |
| 2022-12-16 | 63.25 | $29.20 | 15005 |
| 2022-12-15 | 55.56 | $26.90 | 11700 |
| 2022-12-14 | 49.43 | $25.50 | 14200 |
| 2022-12-13 | 42.55 | $24.22 | 32100 |
| 2022-12-12 | 46.24 | $25.01 | 2600 |
| 2022-12-09 | 48.73 | $25.50 | 6342 |
| 2022-12-08 | 50.85 | $25.90 | 4604 |
| 2022-12-07 | 54.70 | $26.58 | 4100 |
| 2022-12-06 | 59.89 | $27.40 | 5100 |
| 2022-12-05 | 60.55 | $27.50 | 826 |
| 2022-12-02 | 64.14 | $28.03 | 1825 |
| 2022-12-01 | 65.54 | $28.23 | 3900 |
| 2022-11-30 | 68.87 | $28.70 | 15900 |
| 2022-11-29 | 66.53 | $28.02 | 2902 |
| 2022-11-28 | 64.87 | $27.57 | 3900 |
| 2022-11-25 | 71.88 | $28.50 | 3200 |
| 2022-11-23 | 70.75 | $28.15 | 10915 |
| 2022-11-22 | 70.62 | $28.11 | 7627 |
| 2022-11-21 | 70.00 | $27.91 | 5000 |
| 2022-11-18 | 68.33 | $27.39 | 7900 |
| 2022-11-17 | 64.80 | $26.40 | 4600 |
| 2022-11-16 | 63.23 | $26.00 | 1600 |
| 2022-11-15 | 62.14 | $25.73 | 1018 |
| 2022-11-14 | 61.63 | $25.60 | 4222 |
| 2022-11-11 | 65.56 | $26.20 | 9500 |
| 2022-11-10 | 64.85 | $26.00 | 14100 |
| 2022-11-09 | 57.58 | $24.25 | 7946 |
| 2022-11-08 | 54.62 | $23.67 | 5648 |
| 2022-11-07 | 51.70 | $23.14 | 9320 |
| 2022-11-04 | 53.87 | $23.49 | 4000 |
| 2022-11-03 | 50.60 | $22.91 | 7445 |
| 2022-11-02 | 51.93 | $23.13 | 6538 |
| 2022-11-01 | 47.00 | $22.31 | 2800 |
| 2022-10-31 | 43.94 | $21.85 | 3200 |
| 2022-10-28 | 49.16 | $22.74 | 3900 |
| 2022-10-27 | 43.89 | $22.00 | 12300 |
| 2022-10-26 | 48.04 | $22.65 | 3600 |
| 2022-10-25 | 50.34 | $22.98 | 1020 |
| 2022-10-24 | 51.91 | $23.20 | 3415 |
| 2022-10-21 | 54.10 | $23.50 | 5124 |
| 2022-10-20 | 53.98 | $23.48 | 2979 |
| 2022-10-19 | 53.26 | $23.36 | 1300 |
| 2022-10-18 | 52.92 | $23.30 | 1100 |
| 2022-10-17 | 52.81 | $23.28 | 1600 |
| 2022-10-14 | 52.60 | $23.24 | 7129 |
| 2022-10-13 | 56.90 | $23.95 | 3400 |
| 2022-10-12 | 53.65 | $23.31 | 1200 |
| 2022-10-11 | 53.18 | $23.22 | 4131 |
| 2022-10-10 | 55.76 | $23.65 | 6200 |
| 2022-10-07 | 55.23 | $23.54 | 720 |
| 2022-10-06 | 53.61 | $23.20 | 648 |
| 2022-10-05 | 54.05 | $23.28 | 6800 |
| 2022-10-04 | 56.51 | $23.73 | 4247 |
| 2022-10-03 | 52.53 | $22.86 | 800 |
| 2022-09-30 | 49.56 | $22.27 | 1118 |
| 2022-09-29 | 49.66 | $22.29 | 4600 |
| 2022-09-28 | 49.37 | $22.23 | 1148 |
| 2022-09-27 | 49.46 | $22.25 | 6200 |
| 2022-09-26 | 48.70 | $22.08 | 2300 |
| 2022-09-23 | 49.28 | $22.22 | 1103 |
| 2022-09-22 | 51.70 | $22.80 | 6204 |
| 2022-09-21 | 48.81 | $22.10 | 13612 |
| 2022-09-20 | 49.95 | $22.38 | 1800 |
| 2022-09-19 | 53.86 | $23.30 | 1600 |
| 2022-09-16 | 56.76 | $23.93 | 19331 |
| 2022-09-15 | 49.23 | $22.10 | 3800 |
| 2022-09-14 | 49.28 | $22.11 | 4633 |
| 2022-09-13 | 48.79 | $22.00 | 6641 |
| 2022-09-12 | 50.80 | $22.48 | 12600 |
| 2022-09-09 | 48.80 | $22.00 | 4014 |
| 2022-09-08 | 50.42 | $22.40 | 5519 |
| 2022-09-07 | 50.46 | $22.41 | 6600 |
| 2022-09-06 | 49.97 | $22.28 | 12043 |
| 2022-09-02 | 58.11 | $24.22 | 12127 |
| 2022-09-01 | 49.05 | $21.99 | 9316 |
| 2022-08-31 | 49.10 | $22.00 | 7120 |
| 2022-08-30 | 48.00 | $21.76 | 20800 |
| 2022-08-29 | 50.36 | $22.31 | 4200 |
| 2022-08-26 | 48.57 | $21.90 | 20400 |
| 2022-08-25 | 54.89 | $23.28 | 25500 |
| 2022-08-24 | 54.02 | $23.07 | 20100 |
| 2022-08-23 | 46.84 | $21.51 | 6621 |
| 2022-08-22 | 49.82 | $22.14 | 9408 |
| 2022-08-19 | 46.64 | $21.52 | 1100 |
| 2022-08-18 | 43.92 | $21.02 | 5200 |
| 2022-08-17 | 46.06 | $21.50 | 8038 |
| 2022-08-16 | 44.56 | $21.22 | 107000 |
| 2022-08-15 | 45.29 | $21.39 | 24206 |
| 2022-08-12 | 43.06 | $20.96 | 4409 |
| 2022-08-11 | 42.49 | $20.85 | 5100 |
| 2022-08-10 | 44.05 | $21.26 | 4800 |
| 2022-08-09 | 45.36 | $21.60 | 4400 |
| 2022-08-08 | 45.74 | $21.70 | 12200 |
| 2022-08-05 | 44.86 | $21.50 | 1400 |
| 2022-08-04 | 43.38 | $21.16 | 23700 |
| 2022-08-03 | 47.14 | $22.22 | 10524 |
| 2022-08-02 | 46.18 | $21.99 | 5337 |
| 2022-08-01 | 42.51 | $21.14 | 1411 |
| 2022-07-29 | 42.54 | $21.15 | 4200 |
| 2022-07-28 | 42.82 | $21.24 | 2800 |
| 2022-07-27 | 40.94 | $20.78 | 4941 |
| 2022-07-26 | 40.58 | $20.69 | 6300 |
| 2022-07-25 | 40.38 | $20.64 | 27213 |
| 2022-07-22 | 41.17 | $20.95 | 10300 |
| 2022-07-21 | 44.85 | $22.32 | 3800 |
| 2022-07-20 | 48.27 | $23.46 | 847 |
| 2022-07-19 | 48.45 | $23.52 | 5400 |
| 2022-07-18 | 49.20 | $23.77 | 3200 |
| 2022-07-15 | 52.54 | $24.86 | 5400 |
| 2022-07-14 | 51.77 | $24.59 | 6318 |
| 2022-07-13 | 51.80 | $24.60 | 20849 |
| 2022-07-12 | 52.22 | $24.75 | 14118 |
| 2022-07-11 | 54.73 | $25.63 | 6600 |
| 2022-07-08 | 57.97 | $26.71 | 2435 |
| 2022-07-07 | 54.89 | $25.40 | 6747 |
| 2022-07-06 | 59.03 | $26.72 | 3500 |
| 2022-07-05 | 57.00 | $25.85 | 11440 |
| 2022-07-01 | 61.24 | $27.13 | 16628 |
| 2022-06-30 | 58.34 | $25.87 | 11800 |
| 2022-06-29 | 55.40 | $24.70 | 4817 |
| 2022-06-28 | 52.22 | $23.54 | 9826 |
| 2022-06-27 | 50.69 | $23.01 | 11900 |
| 2022-06-24 | 50.66 | $23.00 | 7200 |
| 2022-06-23 | 52.82 | $23.75 | 6800 |
| 2022-06-22 | 50.13 | $22.75 | 3700 |
| 2022-06-21 | 49.75 | $22.61 | 16442 |
| 2022-06-17 | 54.06 | $24.15 | 22800 |
| 2022-06-16 | 44.40 | $20.90 | 10000 |
| 2022-06-15 | 46.16 | $21.52 | 6400 |
| 2022-06-14 | 42.38 | $20.44 | 1700 |
| 2022-06-13 | 40.77 | $20.00 | 14900 |
| 2022-06-10 | 42.17 | $20.55 | 6701 |
| 2022-06-09 | 43.59 | $21.10 | 5000 |
| 2022-06-08 | 47.42 | $22.49 | 5015 |
| 2022-06-07 | 40.80 | $20.63 | 4500 |
| 2022-06-06 | 41.80 | $21.00 | 10003 |
| 2022-06-03 | 40.19 | $20.57 | 18400 |
| 2022-06-02 | 43.34 | $21.76 | 4313 |
| 2022-06-01 | 43.39 | $21.78 | 18700 |
| 2022-05-31 | 44.24 | $22.10 | 31521 |
| 2022-05-27 | 41.71 | $21.35 | 8700 |
| 2022-05-26 | 42.22 | $21.56 | 14500 |
| 2022-05-25 | 42.19 | $21.55 | 9600 |
| 2022-05-24 | 40.73 | $21.08 | 15501 |
| 2022-05-23 | 39.94 | $20.82 | 38600 |
| 2022-05-20 | 39.99 | $20.85 | 1625 |
| 2022-05-19 | 39.17 | $20.56 | 18300 |
| 2022-05-18 | 39.85 | $20.94 | 46400 |
| 2022-05-17 | 46.48 | $24.22 | 41600 |
| 2022-05-16 | 58.20 | $28.40 | 16400 |
| 2022-05-13 | 61.48 | $29.33 | 16821 |
| 2022-05-12 | 63.94 | $30.00 | 22600 |
| 2022-05-11 | 63.69 | $29.88 | 24000 |
| 2022-05-10 | 65.25 | $30.32 | 16300 |
| 2022-05-09 | 62.11 | $28.75 | 21600 |
| 2022-05-06 | 67.15 | $30.12 | 30643 |
| 2022-05-05 | 65.12 | $29.09 | 12124 |
| 2022-05-04 | 68.26 | $29.90 | 11400 |
| 2022-05-03 | 71.92 | $30.80 | 14600 |
| 2022-05-02 | 70.73 | $30.08 | 11300 |
| 2022-04-29 | 74.14 | $30.90 | 24819 |
| 2022-04-28 | 74.47 | $30.98 | 24928 |
| 2022-04-27 | 83.05 | $32.92 | 40100 |
| 2022-04-26 | 74.39 | $26.93 | 26000 |
| 2022-04-25 | 69.63 | $24.99 | 11400 |
| 2022-04-22 | 62.05 | $22.80 | 2000 |
| 2022-04-21 | 57.13 | $21.74 | 2700 |
| 2022-04-20 | 56.37 | $21.59 | 1034 |
| 2022-04-19 | 50.91 | $20.60 | 501 |
| 2022-04-18 | 50.85 | $20.59 | 7644 |
| 2022-04-14 | 55.75 | $21.36 | 700 |
| 2022-04-13 | 55.75 | $21.36 | 1610 |
| 2022-04-12 | 54.83 | $21.18 | 3300 |
| 2022-04-11 | 50.31 | $20.35 | 11108 |
| 2022-04-08 | 51.19 | $20.50 | 1800 |
| 2022-04-07 | 49.51 | $20.20 | 4000 |
| 2022-04-06 | 59.01 | $21.68 | 1325 |
| 2022-04-05 | 58.55 | $21.59 | 1300 |
| 2022-04-04 | 57.65 | $21.41 | 2524 |
| 2022-04-01 | 60.50 | $21.82 | 3300 |
| 2022-03-31 | 65.77 | $22.52 | 19900 |
| 2022-03-30 | 63.48 | $21.99 | 4900 |
| 2022-03-29 | 57.47 | $20.81 | 2803 |
| 2022-03-28 | 58.96 | $21.00 | 10000 |
| 2022-03-25 | 56.66 | $20.59 | 3516 |
| 2022-03-24 | 53.97 | $20.14 | 2900 |
| 2022-03-23 | 53.43 | $20.05 | 5500 |
| 2022-03-22 | 53.31 | $20.03 | 7300 |
| 2022-03-21 | 51.99 | $19.80 | 3700 |
| 2022-03-18 | 48.75 | $19.26 | 7344 |
| 2022-03-17 | 50.86 | $19.61 | 6800 |
| 2022-03-16 | 50.39 | $19.53 | 9800 |
| 2022-03-15 | 50.34 | $19.52 | 5021 |
| 2022-03-14 | 49.14 | $19.30 | 8004 |
| 2022-03-11 | 50.19 | $19.50 | 7405 |
| 2022-03-10 | 55.22 | $20.40 | 536 |
| 2022-03-09 | 47.43 | $19.00 | 300 |
| 2022-03-08 | 47.43 | $19.00 | 4000 |
| 2022-03-07 | 50.49 | $19.54 | 6315 |
| 2022-03-04 | 53.26 | $20.00 | 1838 |
| 2022-03-03 | 49.35 | $19.32 | 1022 |
| 2022-03-02 | 51.64 | $19.70 | 2603 |
| 2022-03-01 | 47.36 | $19.00 | 4941 |
| 2022-02-28 | 50.98 | $19.59 | 3228 |
| 2022-02-25 | 53.00 | $19.90 | 4600 |
| 2022-02-24 | 50.60 | $19.50 | 1543 |
| 2022-02-23 | 54.64 | $20.11 | 1400 |
| 2022-02-22 | 59.36 | $20.75 | 2929 |
| 2022-02-18 | 68.61 | $21.80 | 400 |
| 2022-02-17 | 68.61 | $21.80 | 2529 |
| 2022-02-16 | 67.83 | $21.62 | 1500 |
| 2022-02-15 | 66.97 | $21.42 | 1116 |
| 2022-02-14 | 63.75 | $20.72 | 7233 |
| 2022-02-11 | 76.90 | $22.01 | 6703 |
| 2022-02-10 | 85.18 | $22.65 | 25315 |
| 2022-02-09 | 86.00 | $22.71 | 10010 |
| 2022-02-08 | 82.81 | $21.50 | 10600 |
| 2022-02-07 | 77.07 | $20.10 | 2922 |
| 2022-02-04 | 69.64 | $19.02 | 600 |
| 2022-02-03 | 69.84 | $19.03 | 2900 |
| 2022-02-02 | 80.06 | $19.50 | 8100 |
| 2022-02-01 | 75.59 | $18.88 | 3813 |
| 2022-01-31 | 68.82 | $18.25 | 1600 |
| 2022-01-28 | 63.67 | $17.91 | 1300 |
| 2022-01-27 | 64.56 | $17.94 | 32100 |
| 2022-01-26 | 56.41 | $17.52 | 444 |
| 2022-01-25 | 56.41 | $17.52 | 900 |
| 2022-01-24 | 56.97 | $17.54 | 4942 |
| 2022-01-21 | 56.14 | $17.50 | 8200 |
| 2022-01-20 | 57.19 | $17.54 | 400 |
| 2022-01-19 | 57.19 | $17.54 | 3404 |
| 2022-01-18 | 54.70 | $17.41 | 1600 |
| 2022-01-14 | 54.70 | $17.41 | 1622 |
| 2022-01-13 | 54.52 | $17.40 | 1328 |
| 2022-01-12 | 54.52 | $17.40 | 1200 |
| 2022-01-11 | 55.74 | $17.46 | 10400 |
| 2022-01-10 | 54.11 | $17.36 | 1000 |
| 2022-01-07 | 54.11 | $17.36 | 400 |
| 2022-01-06 | 54.11 | $17.36 | 1438 |
| 2022-01-05 | 54.80 | $17.40 | 1400 |
| 2022-01-04 | 54.80 | $17.40 | 3500 |
| 2022-01-03 | 54.14 | $17.35 | 900 |
| 2021-12-31 | 53.23 | $17.28 | 616 |
| 2021-12-30 | 58.77 | $17.63 | 700 |
| 2021-12-29 | 54.53 | $17.30 | 4600 |
| 2021-12-28 | 54.53 | $17.30 | 2400 |
| 2021-12-27 | 58.66 | $17.55 | 400 |
| 2021-12-23 | 58.66 | $17.55 | 1329 |
| 2021-12-22 | 58.08 | $17.50 | 614 |
| 2021-12-21 | 57.97 | $17.49 | 445 |
| 2021-12-20 | 55.29 | $17.25 | 4700 |
| 2021-12-17 | 54.83 | $17.21 | 700 |
| 2021-12-16 | 55.92 | $17.29 | 1800 |
| 2021-12-15 | 55.18 | $17.22 | 1700 |
| 2021-12-14 | 56.07 | $17.29 | 1200 |
| 2021-12-13 | 55.48 | $17.23 | 1400 |
| 2021-12-10 | 57.80 | $17.42 | 2500 |
| 2021-12-09 | 55.87 | $17.21 | 1100 |
| 2021-12-08 | 56.10 | $17.23 | 2600 |
| 2021-12-07 | 56.01 | $17.22 | 5015 |
| 2021-12-06 | 60.34 | $17.60 | 2534 |
| 2021-12-03 | 67.22 | $18.13 | 1708 |
| 2021-12-02 | 62.28 | $17.49 | 2800 |
| 2021-12-01 | 73.44 | $18.17 | 3900 |
| 2021-11-30 | 64.46 | $17.16 | 5100 |
| 2021-11-29 | 62.80 | $17.02 | 1500 |
| 2021-11-26 | 64.01 | $17.08 | 25600 |
| 2021-11-24 | 63.23 | $17.01 | 304 |
| 2021-11-23 | 60.40 | $16.77 | 1000 |
| 2021-11-22 | 56.86 | $16.50 | 3200 |
| 2021-11-19 | 55.60 | $16.41 | 10600 |
| 2021-11-18 | 58.11 | $16.55 | 1541 |
| 2021-11-17 | 54.64 | $16.30 | 1900 |
| 2021-11-16 | 49.92 | $16.00 | 2322 |
| 2021-11-15 | 49.92 | $16.00 | 2838 |
| 2021-11-12 | 49.92 | $16.00 | 400 |
| 2021-11-11 | 49.92 | $16.00 | 1315 |
| 2021-11-10 | 49.92 | $16.00 | 4800 |
| 2021-11-09 | 53.51 | $16.25 | 7004 |
| 2021-11-08 | 41.52 | $15.50 | 400 |
| 2021-11-05 | 41.52 | $15.50 | 449 |
| 2021-11-04 | 42.18 | $15.55 | 2536 |
| 2021-11-03 | 45.59 | $15.80 | 617 |
| 2021-11-02 | 48.26 | $15.98 | 643 |
| 2021-11-01 | 48.87 | $16.02 | 608 |
| 2021-10-29 | 45.29 | $15.80 | 740 |
| 2021-10-28 | 45.29 | $15.80 | 400 |
| 2021-10-27 | 45.29 | $15.80 | 300 |
| 2021-10-26 | 45.29 | $15.80 | 1843 |
| 2021-10-25 | 50.82 | $16.22 | 905 |
| 2021-10-22 | 44.88 | $15.83 | 931 |
| 2021-10-21 | 44.39 | $15.80 | 4928 |
| 2021-10-20 | 48.64 | $16.11 | 700 |
| 2021-10-19 | 53.17 | $16.40 | 300 |
| 2021-10-18 | 53.02 | $16.39 | 603 |
| 2021-10-15 | 46.85 | $15.99 | 250 |
| 2021-10-14 | 46.85 | $15.99 | 1000 |
| 2021-10-13 | 47.70 | $16.05 | 200 |
| 2021-10-12 | 47.70 | $16.05 | 2821 |
| 2021-10-11 | 48.62 | $16.12 | — |
| 2021-10-08 | 48.62 | $16.12 | 200 |
| 2021-10-07 | 52.30 | $16.40 | 400 |
| 2021-10-06 | 46.54 | $15.98 | 400 |
| 2021-10-05 | 46.10 | $15.95 | — |
| 2021-10-04 | 46.10 | $15.95 | 3700 |
| 2021-10-01 | 47.52 | $16.07 | 219 |
| 2021-09-30 | 45.94 | $15.95 | 2100 |
| 2021-09-29 | 59.35 | $16.90 | 1222 |
| 2021-09-28 | 59.87 | $16.93 | 1620 |
| 2021-09-27 | 65.16 | $17.22 | — |
| 2021-09-24 | 65.16 | $17.22 | 400 |
| 2021-09-23 | 63.35 | $17.04 | 350 |
| 2021-09-22 | 63.35 | $17.04 | 425 |
| 2021-09-21 | 63.35 | $17.04 | 1149 |
| 2021-09-20 | 62.79 | $16.98 | 1721 |
| 2021-09-17 | 63.40 | $17.02 | 1633 |
| 2021-09-16 | 68.42 | $17.34 | 630 |
| 2021-09-15 | 65.76 | $17.01 | 6145 |
| 2021-09-14 | 63.93 | $16.80 | 3300 |
| 2021-09-13 | 62.66 | $16.66 | 2320 |
| 2021-09-10 | 61.09 | $16.49 | 3500 |
| 2021-09-09 | 55.41 | $15.95 | 4400 |
| 2021-09-08 | 54.83 | $15.90 | 1100 |
| 2021-09-07 | 60.84 | $16.30 | 400 |
| 2021-09-03 | 59.80 | $16.20 | 231 |
| 2021-09-02 | 56.48 | $15.90 | 1700 |
| 2021-09-01 | 56.48 | $15.90 | 2238 |
| 2021-08-31 | 56.48 | $15.90 | 600 |
| 2021-08-30 | 56.38 | $15.89 | 462 |
| 2021-08-27 | 56.38 | $15.89 | 1145 |
| 2021-08-26 | 54.94 | $15.74 | 500 |
| 2021-08-25 | 52.66 | $15.51 | 900 |
| 2021-08-24 | 52.56 | $15.50 | 900 |
| 2021-08-23 | 52.56 | $15.50 | 1500 |
| 2021-08-20 | 52.56 | $15.50 | 944 |
| 2021-08-19 | 57.17 | $15.95 | 642 |
| 2021-08-18 | 54.83 | $15.67 | 202 |
| 2021-08-17 | 53.80 | $15.55 | 481 |
| 2021-08-16 | 53.80 | $15.55 | 309 |
| 2021-08-13 | 51.73 | $15.30 | 720 |
| 2021-08-12 | 55.61 | $15.71 | 490 |
| 2021-08-11 | 55.61 | $15.71 | 600 |
| 2021-08-10 | 57.61 | $15.92 | 1100 |
| 2021-08-09 | 54.97 | $15.56 | 500 |
| 2021-08-06 | 54.97 | $15.56 | 300 |
| 2021-08-05 | 54.97 | $15.56 | 246 |
| 2021-08-04 | 49.26 | $14.80 | 326 |
| 2021-08-03 | 49.26 | $14.80 | 300 |
| 2021-08-02 | 49.34 | $14.81 | 434 |
| 2021-07-30 | 52.26 | $15.20 | 500 |
| 2021-07-29 | 53.02 | $15.30 | 932 |
| 2021-07-28 | 52.22 | $15.18 | 200 |
| 2021-07-27 | 56.06 | $15.69 | 1600 |
| 2021-07-26 | 52.20 | $15.10 | 200 |
| 2021-07-23 | 52.07 | $15.08 | 100 |
| 2021-07-22 | 52.07 | $15.08 | 218 |
| 2021-07-21 | 51.88 | $15.05 | 700 |
| 2021-07-20 | 52.65 | $15.17 | 2306 |
| 2021-07-19 | 53.47 | $15.30 | 1000 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-65.41
2026-07-16
Close Price
$15.80
Vol: 1622
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -65.41 | $15.80 | 1622 |
| 2026-07-15 | -52.83 | $16.00 | 3600 |
| 2026-07-14 | -64.15 | $15.82 | 1112 |
| 2026-07-13 | -65.41 | $15.80 | 5405 |
| 2026-07-10 | -50.94 | $16.03 | 448 |
| 2026-07-09 | -66.04 | $15.79 | 601 |
| 2026-07-08 | -59.12 | $15.90 | 652 |
| 2026-07-07 | -52.83 | $16.00 | 1600 |
| 2026-07-06 | -55.35 | $15.96 | 4300 |
| 2026-07-02 | -53.46 | $15.99 | 1929 |
| 2026-07-01 | -52.83 | $16.00 | 900 |
| 2026-06-30 | -67.92 | $15.76 | 2207 |
| 2026-06-29 | -35.85 | $16.27 | 2400 |
| 2026-06-26 | 0.00 | $16.84 | 13311 |
| 2026-06-25 | -73.97 | $15.69 | 803 |
| 2026-06-24 | -68.49 | $15.73 | 3338 |
| 2026-06-23 | -23.29 | $16.06 | 1100 |
| 2026-06-22 | -41.10 | $15.93 | 6848 |
| 2026-06-18 | -79.45 | $15.65 | 2700 |
| 2026-06-17 | -49.32 | $15.87 | 537 |
| 2026-06-16 | -61.64 | $15.78 | 1517 |
| 2026-06-15 | -57.53 | $15.81 | 1233 |
| 2026-06-12 | -44.29 | $15.89 | 3037 |
| 2026-06-11 | -60.00 | $15.78 | 600 |
| 2026-06-10 | -60.00 | $15.78 | 1842 |
| 2026-06-09 | -43.55 | $15.85 | 600 |
| 2026-06-08 | -67.74 | $15.70 | 381 |
| 2026-06-05 | -67.74 | $15.70 | 111 |
| 2026-06-04 | -67.74 | $15.70 | 541 |
| 2026-06-03 | -83.87 | $15.60 | 1000 |
| 2026-06-02 | -45.12 | $15.75 | 2000 |
| 2026-06-01 | -35.37 | $15.83 | 441 |
| 2026-05-29 | -34.15 | $15.84 | 4400 |
| 2026-05-28 | -53.66 | $15.68 | 8000 |
| 2026-05-27 | -34.15 | $15.84 | 2500 |
| 2026-05-26 | -45.12 | $15.75 | 1323 |
| 2026-05-22 | -45.12 | $15.75 | 1206 |
| 2026-05-21 | -20.73 | $15.95 | 742 |
| 2026-05-20 | -12.20 | $16.02 | 1923 |
| 2026-05-19 | 0.00 | $16.12 | 411 |
| 2026-05-18 | -45.57 | $15.73 | 1326 |
| 2026-05-15 | -24.05 | $15.90 | 1200 |
| 2026-05-14 | 0.00 | $16.09 | 1525 |
| 2026-05-13 | -19.23 | $15.93 | 1000 |
| 2026-05-12 | -14.29 | $15.96 | 4200 |
| 2026-05-11 | -18.33 | $15.79 | 600 |
| 2026-05-08 | -13.33 | $15.82 | 1131 |
| 2026-05-07 | -16.36 | $15.76 | 305 |
| 2026-05-06 | -45.45 | $15.60 | 741 |
| 2026-05-05 | -45.45 | $15.60 | 1805 |
| 2026-05-04 | -2.17 | $15.84 | 54 |
| 2026-05-01 | -1.82 | $15.84 | — |
| 2026-04-30 | -1.82 | $15.84 | 1500 |
| 2026-04-29 | -7.27 | $15.81 | 539 |
| 2026-04-28 | -30.91 | $15.68 | 400 |
| 2026-04-27 | -45.76 | $15.58 | 8300 |
| 2026-04-24 | -31.67 | $15.66 | 1900 |
| 2026-04-23 | 0.00 | $15.85 | 1221 |
| 2026-04-22 | 0.00 | $15.83 | 600 |
| 2026-04-21 | -5.88 | $15.75 | 1200 |
| 2026-04-20 | -10.53 | $15.63 | 1000 |
| 2026-04-17 | -1.32 | $15.70 | 3425 |
| 2026-04-16 | -2.63 | $15.69 | 800 |
| 2026-04-15 | -27.78 | $15.60 | 1300 |
| 2026-04-14 | -27.78 | $15.60 | 1100 |
| 2026-04-13 | -27.78 | $15.60 | 600 |
| 2026-04-10 | -17.78 | $15.69 | 1607 |
| 2026-04-09 | -26.67 | $15.61 | 23 |
| 2026-04-08 | -26.67 | $15.61 | 3244 |
| 2026-04-07 | -50.00 | $15.40 | 577 |
| 2026-04-06 | -50.00 | $15.40 | 600 |
| 2026-04-02 | -61.11 | $15.30 | 700 |
| 2026-04-01 | -43.33 | $15.46 | 448 |
| 2026-03-31 | -28.89 | $15.59 | 638 |
| 2026-03-30 | -58.89 | $15.32 | 617 |
| 2026-03-27 | -51.11 | $15.39 | 336 |
| 2026-03-26 | -66.67 | $15.25 | 1200 |
| 2026-03-25 | -76.27 | $15.40 | 1015 |
| 2026-03-24 | -76.27 | $15.40 | 1040 |
| 2026-03-23 | -59.32 | $15.50 | 1500 |
| 2026-03-20 | -62.16 | $15.54 | 815 |
| 2026-03-19 | -86.49 | $15.36 | 1600 |
| 2026-03-18 | -47.30 | $15.65 | 3049 |
| 2026-03-17 | -39.19 | $15.71 | 3312 |
| 2026-03-16 | -33.72 | $15.71 | 907 |
| 2026-03-13 | -32.56 | $15.72 | 727 |
| 2026-03-12 | -58.14 | $15.50 | 2100 |
| 2026-03-11 | -39.53 | $15.66 | 1738 |
| 2026-03-10 | -28.42 | $15.73 | 2018 |
| 2026-03-09 | -35.79 | $15.66 | 1400 |
| 2026-03-06 | -60.75 | $15.35 | 2100 |
| 2026-03-05 | -57.94 | $15.38 | 1843 |
| 2026-03-04 | -35.51 | $15.62 | 1402 |
| 2026-03-03 | -46.73 | $15.50 | 500 |
| 2026-03-02 | -45.79 | $15.51 | 1118 |
| 2026-02-27 | -32.71 | $15.65 | 1300 |
| 2026-02-26 | -45.79 | $15.51 | 2238 |
| 2026-02-25 | -32.71 | $15.65 | 602 |
| 2026-02-24 | -42.06 | $15.55 | 652 |
| 2026-02-23 | 0.00 | $16.00 | 300 |
| 2026-02-20 | -33.33 | $15.61 | 6 |
| 2026-02-19 | -33.33 | $15.61 | 2 |
| 2026-02-18 | -44.72 | $15.61 | 99 |
| 2026-02-17 | -44.72 | $15.61 | 4722 |
| 2026-02-13 | -44.72 | $15.61 | 57 |
| 2026-02-12 | -44.72 | $15.61 | 1200 |
| 2026-02-11 | -39.02 | $15.68 | 900 |
| 2026-02-10 | -71.54 | $15.28 | 3200 |
| 2026-02-09 | -53.66 | $15.50 | 3300 |
| 2026-02-06 | -93.50 | $15.01 | 6604 |
| 2026-02-05 | -29.27 | $15.80 | 1414 |
| 2026-02-04 | -37.40 | $15.70 | 700 |
| 2026-02-03 | -30.89 | $15.78 | 1713 |
| 2026-02-02 | -45.53 | $15.60 | 747 |
| 2026-01-30 | -53.66 | $15.50 | 700 |
| 2026-01-29 | -30.08 | $15.79 | 511 |
| 2026-01-28 | -43.09 | $15.63 | 1641 |
| 2026-01-27 | -67.48 | $15.33 | 3500 |
| 2026-01-26 | -39.84 | $15.67 | 2822 |
| 2026-01-23 | -20.33 | $15.91 | 300 |
| 2026-01-22 | -34.15 | $15.74 | 1138 |
| 2026-01-21 | -10.27 | $16.01 | 4645 |
| 2026-01-20 | 0.00 | $15.50 | 4727 |
| 2026-01-16 | -22.52 | $15.25 | 246 |
| 2026-01-15 | -26.13 | $15.21 | 1700 |
| 2026-01-14 | -16.67 | $15.29 | 739 |
| 2026-01-13 | -36.11 | $15.08 | 1905 |
| 2026-01-12 | -30.56 | $15.14 | 1100 |
| 2026-01-09 | -29.63 | $15.15 | 1610 |
| 2026-01-08 | -37.04 | $15.07 | 801 |
| 2026-01-07 | -15.45 | $15.32 | 1500 |
| 2026-01-06 | -7.27 | $15.41 | 1600 |
| 2026-01-05 | -18.02 | $15.30 | 16 |
| 2026-01-02 | -18.02 | $15.30 | 2500 |
| 2025-12-31 | -9.01 | $15.40 | 2000 |
| 2025-12-30 | -34.23 | $15.12 | 4521 |
| 2025-12-29 | -27.03 | $15.20 | 800 |
| 2025-12-26 | -17.12 | $15.31 | 500 |
| 2025-12-24 | -37.84 | $15.08 | 15 |
| 2025-12-23 | -37.84 | $15.08 | 643 |
| 2025-12-22 | -30.63 | $15.16 | 4003 |
| 2025-12-19 | -90.09 | $14.50 | 4412 |
| 2025-12-18 | -85.11 | $15.10 | 340 |
| 2025-12-17 | -63.83 | $15.20 | 1900 |
| 2025-12-16 | -85.11 | $15.10 | 1530 |
| 2025-12-15 | -44.68 | $15.29 | 1307 |
| 2025-12-12 | -55.32 | $15.24 | 413 |
| 2025-12-11 | -82.93 | $15.17 | 800 |
| 2025-12-10 | -92.71 | $15.10 | 2000 |
| 2025-12-09 | -91.67 | $15.11 | 1100 |
| 2025-12-08 | -92.71 | $15.10 | 734 |
| 2025-12-05 | -51.04 | $15.50 | 1000 |
| 2025-12-04 | -95.83 | $15.07 | 438 |
| 2025-12-03 | -75.00 | $15.27 | 1000 |
| 2025-12-02 | -82.29 | $15.20 | 55 |
| 2025-12-01 | -82.29 | $15.20 | 1700 |
| 2025-11-28 | -100.00 | $15.09 | 300 |
| 2025-11-26 | -84.09 | $15.25 | 9530 |
| 2025-11-25 | -84.44 | $15.25 | 1000 |
| 2025-11-24 | -97.25 | $15.14 | 1800 |
| 2025-11-21 | -83.78 | $15.30 | 1000 |
| 2025-11-20 | -90.27 | $15.36 | 1500 |
| 2025-11-19 | -89.29 | $15.38 | 2000 |
| 2025-11-18 | -99.31 | $15.27 | 1200 |
| 2025-11-17 | -95.57 | $15.29 | 2100 |
| 2025-11-14 | -90.86 | $15.38 | 3523 |
| 2025-11-13 | -65.71 | $15.82 | 906 |
| 2025-11-12 | -56.00 | $15.99 | 600 |
| 2025-11-11 | -67.43 | $15.79 | 1344 |
| 2025-11-10 | -69.71 | $15.75 | 300 |
| 2025-11-07 | -73.71 | $15.68 | 3629 |
| 2025-11-06 | -62.29 | $15.88 | 600 |
| 2025-11-05 | -84.00 | $15.50 | 264 |
| 2025-11-04 | -87.16 | $15.50 | 700 |
| 2025-11-03 | -69.72 | $15.88 | 514 |
| 2025-10-31 | -84.40 | $15.56 | 600 |
| 2025-10-30 | -70.64 | $15.86 | 2736 |
| 2025-10-29 | -70.64 | $15.86 | 1809 |
| 2025-10-28 | -75.69 | $15.75 | 8730 |
| 2025-10-27 | -57.34 | $16.15 | 1308 |
| 2025-10-24 | -46.79 | $16.38 | 2198 |
| 2025-10-23 | -46.79 | $16.38 | 2198 |
| 2025-10-22 | -46.79 | $16.38 | 2214 |
| 2025-10-21 | -84.86 | $15.55 | 3900 |
| 2025-10-20 | -28.86 | $16.97 | 500 |
| 2025-10-17 | -62.42 | $16.47 | 900 |
| 2025-10-16 | -53.69 | $16.60 | 514 |
| 2025-10-15 | -53.69 | $16.60 | 514 |
| 2025-10-14 | -63.76 | $16.45 | 700 |
| 2025-10-13 | -63.76 | $16.45 | 1200 |
| 2025-10-10 | -64.47 | $16.45 | 613 |
| 2025-10-09 | -34.87 | $16.90 | 1487 |
| 2025-10-08 | -34.87 | $16.90 | 1545 |
| 2025-10-07 | -53.95 | $16.61 | 1430 |
| 2025-10-06 | -52.63 | $16.63 | 325 |
| 2025-10-03 | -76.32 | $16.27 | 3322 |
| 2025-10-02 | -72.37 | $16.33 | 2800 |
| 2025-10-01 | -82.89 | $16.17 | 6000 |
| 2025-09-30 | -72.73 | $16.39 | 2140 |
| 2025-09-29 | -67.13 | $16.47 | 1822 |
| 2025-09-26 | -81.12 | $16.27 | 3000 |
| 2025-09-25 | -67.39 | $16.50 | 1414 |
| 2025-09-24 | -66.19 | $16.52 | 1700 |
| 2025-09-23 | -68.35 | $16.49 | 903 |
| 2025-09-22 | -57.55 | $16.64 | 4600 |
| 2025-09-19 | -81.30 | $16.31 | 3100 |
| 2025-09-18 | -75.00 | $16.66 | 3100 |
| 2025-09-17 | -89.42 | $16.51 | 620 |
| 2025-09-16 | -62.50 | $16.79 | 1200 |
| 2025-09-15 | -78.85 | $16.62 | 2639 |
| 2025-09-12 | -78.29 | $16.43 | 3330 |
| 2025-09-11 | -58.91 | $16.68 | 1229 |
| 2025-09-10 | -70.56 | $16.68 | 1 |
| 2025-09-09 | -70.56 | $16.68 | 2100 |
| 2025-09-08 | -77.78 | $16.55 | 3824 |
| 2025-09-05 | -78.92 | $16.54 | 800 |
| 2025-09-04 | -59.46 | $16.90 | 845 |
| 2025-09-03 | -78.95 | $16.55 | 3800 |
| 2025-09-02 | -83.18 | $16.51 | 1200 |
| 2025-08-29 | -84.51 | $16.50 | 6134 |
| 2025-08-28 | -83.19 | $16.53 | 1310 |
| 2025-08-27 | -76.00 | $16.75 | 1900 |
| 2025-08-26 | -78.00 | $16.70 | 1200 |
| 2025-08-25 | -76.80 | $16.73 | 3500 |
| 2025-08-22 | -82.00 | $16.60 | 1200 |
| 2025-08-21 | -86.00 | $16.50 | 3100 |
| 2025-08-20 | -67.20 | $16.97 | 546 |
| 2025-08-19 | -84.00 | $16.55 | 728 |
| 2025-08-18 | -85.60 | $16.51 | 1200 |
| 2025-08-15 | -70.40 | $16.89 | 8114 |
| 2025-08-14 | -98.84 | $16.95 | 4300 |
| 2025-08-13 | -50.49 | $17.95 | 3808 |
| 2025-08-12 | -84.47 | $17.25 | 1500 |
| 2025-08-11 | -72.33 | $17.50 | 2200 |
| 2025-08-08 | -93.40 | $18.00 | 1 |
| 2025-08-07 | -93.40 | $18.00 | 1007 |
| 2025-08-06 | -92.45 | $18.01 | 713 |
| 2025-08-05 | -66.04 | $18.29 | 334 |
| 2025-08-04 | -99.10 | $17.94 | 2026 |
| 2025-08-01 | -56.76 | $18.41 | 1 |
| 2025-07-31 | -61.29 | $18.41 | 1000 |
| 2025-07-30 | -89.13 | $18.33 | 939 |
| 2025-07-29 | -83.97 | $18.52 | 800 |
| 2025-07-28 | -93.21 | $18.18 | 932 |
| 2025-07-25 | -97.01 | $18.04 | 1320 |
| 2025-07-24 | -89.58 | $18.43 | 808 |
| 2025-07-23 | -89.58 | $18.43 | 2331 |
| 2025-07-22 | -100.00 | $18.06 | 2806 |
| 2025-07-21 | -92.88 | $18.48 | 4100 |
| 2025-07-18 | -86.15 | $18.50 | 1203 |
| 2025-07-17 | -76.07 | $18.40 | 3225 |
| 2025-07-16 | -70.91 | $18.27 | 1517 |
| 2025-07-15 | -69.43 | $18.34 | 1207 |
| 2025-07-14 | -65.18 | $18.54 | 808 |
| 2025-07-11 | -66.03 | $18.50 | 1000 |
| 2025-07-10 | -62.71 | $18.65 | 400 |
| 2025-07-09 | -59.67 | $18.71 | 10 |
| 2025-07-08 | -59.67 | $18.71 | 2500 |
| 2025-07-07 | -63.99 | $18.50 | 4500 |
| 2025-07-03 | -63.79 | $18.51 | 4300 |
| 2025-07-02 | -43.42 | $19.50 | 38100 |
| 2025-07-01 | -31.85 | $19.04 | 37600 |
| 2025-06-30 | -35.38 | $18.85 | 16500 |
| 2025-06-27 | -36.31 | $18.82 | 1821 |
| 2025-06-26 | -23.38 | $19.24 | 515 |
| 2025-06-25 | -11.69 | $19.62 | 7839 |
| 2025-06-24 | -0.69 | $19.63 | 7800 |
| 2025-06-23 | -6.57 | $19.31 | 4600 |
| 2025-06-20 | -21.53 | $18.90 | 7700 |
| 2025-06-18 | -18.98 | $18.97 | 6003 |
| 2025-06-17 | -31.20 | $17.61 | 84914 |
| 2025-06-16 | -76.80 | $17.04 | 1634 |
| 2025-06-13 | -76.00 | $17.05 | 832 |
| 2025-06-12 | -64.00 | $17.20 | 2300 |
| 2025-06-11 | -80.00 | $17.00 | 4200 |
| 2025-06-10 | -78.40 | $17.02 | 4149 |
| 2025-06-09 | -86.96 | $17.40 | 2636 |
| 2025-06-06 | -57.00 | $17.43 | 900 |
| 2025-06-05 | -39.00 | $17.61 | — |
| 2025-06-04 | -39.00 | $17.61 | 900 |
| 2025-06-03 | -60.00 | $17.40 | 911 |
| 2025-06-02 | -3.00 | $17.97 | — |
| 2025-05-30 | -3.00 | $17.97 | — |
| 2025-05-29 | -3.00 | $17.97 | 2300 |
| 2025-05-28 | -18.00 | $17.82 | 900 |
| 2025-05-27 | -25.00 | $17.75 | 1516 |
| 2025-05-23 | 0.00 | $17.80 | 633 |
| 2025-05-22 | -42.03 | $17.40 | 900 |
| 2025-05-21 | -27.54 | $17.50 | 514 |
| 2025-05-20 | -42.03 | $17.40 | — |
| 2025-05-19 | -37.18 | $17.40 | 1814 |
| 2025-05-16 | -23.08 | $17.51 | 2012 |
| 2025-05-15 | -1.28 | $17.68 | 700 |
| 2025-05-14 | -35.90 | $17.41 | 800 |
| 2025-05-13 | -24.36 | $17.50 | 700 |
| 2025-05-12 | -39.74 | $17.38 | — |
| 2025-05-09 | -39.74 | $17.38 | 700 |
| 2025-05-08 | -62.82 | $17.20 | 640 |
| 2025-05-07 | -89.13 | $17.01 | — |
| 2025-05-06 | -89.13 | $17.01 | 900 |
| 2025-05-05 | -46.74 | $17.40 | — |
| 2025-05-02 | -63.43 | $17.40 | 1326 |
| 2025-05-01 | -88.81 | $17.06 | 1049 |
| 2025-04-30 | -78.48 | $17.25 | 541 |
| 2025-04-29 | -78.62 | $17.25 | 1100 |
| 2025-04-28 | -67.30 | $17.43 | 631 |
| 2025-04-25 | -50.94 | $17.69 | 900 |
| 2025-04-24 | -62.26 | $17.51 | 3006 |
| 2025-04-23 | -78.75 | $17.25 | 10907 |
| 2025-04-22 | -95.11 | $17.00 | 2428 |
| 2025-04-21 | -100.00 | $17.00 | 921 |
| 2025-04-17 | -90.05 | $17.20 | 735 |
| 2025-04-16 | -90.05 | $17.20 | 1110 |
| 2025-04-15 | -89.60 | $17.26 | 500 |
| 2025-04-14 | -82.00 | $17.45 | 1300 |
| 2025-04-11 | -100.00 | $17.00 | 1200 |
| 2025-04-10 | -100.00 | $17.18 | 500 |
| 2025-04-09 | -100.00 | $17.83 | — |
| 2025-04-08 | -100.00 | $17.83 | — |
| 2025-04-07 | -100.00 | $17.83 | 700 |
| 2025-04-04 | -89.41 | $18.25 | — |
| 2025-04-03 | -89.41 | $18.25 | — |
| 2025-04-02 | -90.57 | $18.25 | 500 |
| 2025-04-01 | -81.55 | $18.50 | 900 |
| 2025-03-31 | -90.77 | $18.25 | 1000 |
| 2025-03-28 | -91.82 | $18.27 | 1200 |
| 2025-03-27 | -96.46 | $18.36 | 2800 |
| 2025-03-26 | -100.00 | $18.25 | 3500 |
| 2025-03-25 | -99.68 | $18.51 | 1400 |
| 2025-03-24 | -88.66 | $19.01 | 910 |
| 2025-03-21 | -91.41 | $18.93 | 1900 |
| 2025-03-20 | -89.00 | $19.00 | 2308 |
| 2025-03-19 | -88.66 | $19.01 | 1800 |
| 2025-03-18 | -90.03 | $18.97 | 1100 |
| 2025-03-17 | -100.00 | $18.68 | 2315 |
| 2025-03-14 | -98.07 | $19.05 | 919 |
| 2025-03-13 | -80.70 | $19.50 | 811 |
| 2025-03-12 | -77.61 | $19.58 | 2700 |
| 2025-03-11 | -93.71 | $20.10 | 1609 |
| 2025-03-10 | -96.86 | $20.05 | 3600 |
| 2025-03-07 | -95.60 | $20.07 | 500 |
| 2025-03-06 | -59.12 | $20.65 | — |
| 2025-03-05 | -59.12 | $20.65 | 3300 |
| 2025-03-04 | -59.12 | $20.65 | 836 |
| 2025-03-03 | -47.80 | $20.83 | 8300 |
| 2025-02-28 | -41.06 | $21.22 | 3420 |
| 2025-02-27 | -68.12 | $20.66 | 904 |
| 2025-02-26 | -23.19 | $21.59 | 1700 |
| 2025-02-25 | -51.69 | $21.00 | 700 |
| 2025-02-24 | -72.02 | $20.50 | 1809 |
| 2025-02-21 | -72.02 | $20.50 | 400 |
| 2025-02-20 | -72.48 | $20.49 | 1300 |
| 2025-02-19 | -76.61 | $20.40 | 2114 |
| 2025-02-18 | -72.02 | $20.50 | 5817 |
| 2025-02-14 | -58.26 | $20.80 | 1014 |
| 2025-02-13 | -72.02 | $20.50 | 716 |
| 2025-02-12 | -84.40 | $20.23 | 1933 |
| 2025-02-11 | -72.94 | $20.48 | 1202 |
| 2025-02-10 | -55.96 | $20.85 | 3000 |
| 2025-02-07 | -58.26 | $20.80 | 2400 |
| 2025-02-06 | -72.02 | $20.50 | 11900 |
| 2025-02-05 | -77.06 | $20.39 | 2636 |
| 2025-02-04 | -60.55 | $20.75 | — |
| 2025-02-03 | -60.55 | $20.75 | 1424 |
| 2025-01-31 | -26.15 | $21.50 | 900 |
| 2025-01-30 | -61.88 | $20.50 | 2011 |
| 2025-01-29 | -95.79 | $20.00 | 1117 |
| 2025-01-28 | -76.63 | $20.50 | 1841 |
| 2025-01-27 | -76.63 | $20.50 | 1942 |
| 2025-01-24 | -85.56 | $20.50 | 3500 |
| 2025-01-23 | -69.93 | $20.93 | 2800 |
| 2025-01-22 | -84.62 | $20.51 | 845 |
| 2025-01-21 | -70.31 | $20.87 | 4639 |
| 2025-01-17 | -85.67 | $20.42 | 1700 |
| 2025-01-16 | -62.46 | $21.10 | 935 |
| 2025-01-15 | -82.94 | $20.50 | 3300 |
| 2025-01-14 | -82.94 | $20.50 | 3103 |
| 2025-01-13 | -60.80 | $21.10 | 1200 |
| 2025-01-10 | -72.43 | $20.75 | 1400 |
| 2025-01-08 | -69.44 | $20.84 | 1700 |
| 2025-01-07 | -60.80 | $21.10 | 1900 |
| 2025-01-06 | -64.12 | $21.00 | 2745 |
| 2025-01-03 | -60.69 | $21.00 | 1400 |
| 2025-01-02 | -76.42 | $20.50 | — |
| 2024-12-31 | -76.42 | $20.50 | 3701 |
| 2024-12-30 | -59.43 | $21.04 | 3100 |
| 2024-12-27 | -32.39 | $21.90 | 843 |
| 2024-12-26 | -37.46 | $21.69 | 5300 |
| 2024-12-24 | -16.01 | $22.40 | 10000 |
| 2024-12-23 | -71.05 | $20.50 | 2200 |
| 2024-12-20 | -58.22 | $20.89 | 3418 |
| 2024-12-19 | -56.25 | $20.95 | 3100 |
| 2024-12-18 | -83.39 | $20.00 | 2201 |
| 2024-12-17 | -54.23 | $20.93 | 1800 |
| 2024-12-16 | -50.47 | $21.05 | 2110 |
| 2024-12-13 | -36.99 | $21.48 | 3100 |
| 2024-12-12 | -34.71 | $21.40 | 1200 |
| 2024-12-11 | -54.27 | $20.69 | 1800 |
| 2024-12-10 | -59.23 | $20.51 | 1700 |
| 2024-12-09 | -24.24 | $21.78 | 1900 |
| 2024-12-06 | -46.28 | $20.98 | 1009 |
| 2024-12-05 | -59.50 | $20.50 | 12638 |
| 2024-12-04 | -25.34 | $21.74 | 1112 |
| 2024-12-03 | -40.16 | $21.11 | 5200 |
| 2024-12-02 | -16.33 | $20.55 | 2740 |
| 2024-11-29 | 0.00 | $20.95 | 1531 |
| 2024-11-27 | -51.82 | $19.62 | 700 |
| 2024-11-26 | -6.07 | $20.75 | 500 |
| 2024-11-25 | -24.29 | $20.30 | 1008 |
| 2024-11-22 | -38.46 | $19.95 | 1300 |
| 2024-11-21 | -44.53 | $19.80 | 808 |
| 2024-11-20 | -21.05 | $20.38 | 737 |
| 2024-11-19 | -56.68 | $19.50 | — |
| 2024-11-18 | -56.68 | $19.50 | — |
| 2024-11-15 | -56.68 | $19.50 | 3900 |
| 2024-11-14 | -2.90 | $20.44 | 2300 |
| 2024-11-13 | -17.14 | $19.88 | 32700 |
| 2024-11-12 | 0.00 | $20.18 | 3908 |
| 2024-11-11 | -31.85 | $19.50 | 2529 |
| 2024-11-08 | -9.55 | $19.85 | 1000 |
| 2024-11-07 | -31.85 | $19.50 | 2710 |
| 2024-11-06 | 0.00 | $20.00 | 2007 |
| 2024-11-05 | -16.35 | $19.30 | 10049 |
| 2024-11-04 | -54.81 | $18.90 | 8940 |
| 2024-11-01 | -75.00 | $18.69 | 400 |
| 2024-10-31 | -25.96 | $19.20 | 840 |
| 2024-10-30 | -96.15 | $18.47 | 400 |
| 2024-10-29 | -56.73 | $18.88 | — |
| 2024-10-28 | -56.73 | $18.88 | — |
| 2024-10-25 | -56.73 | $18.88 | 800 |
| 2024-10-24 | -45.19 | $19.00 | 3237 |
| 2024-10-23 | -62.50 | $18.82 | — |
| 2024-10-22 | -55.56 | $18.82 | 304 |
| 2024-10-21 | 0.00 | $19.47 | — |
| 2024-10-18 | 0.00 | $19.47 | — |
| 2024-10-17 | 0.00 | $19.47 | 4700 |
| 2024-10-16 | -29.17 | $19.10 | 1345 |
| 2024-10-15 | -39.29 | $18.90 | 906 |
| 2024-10-14 | -38.57 | $18.91 | 4510 |
| 2024-10-11 | -39.29 | $18.90 | 600 |
| 2024-10-10 | -39.29 | $18.90 | 450 |
| 2024-10-09 | -39.29 | $18.90 | 300 |
| 2024-10-08 | -39.29 | $18.90 | 600 |
| 2024-10-07 | -40.00 | $18.98 | 3932 |
| 2024-10-04 | -45.16 | $18.90 | 700 |
| 2024-10-03 | -51.43 | $18.90 | 500 |
| 2024-10-02 | -55.77 | $18.97 | 250 |
| 2024-10-01 | -55.77 | $18.97 | 400 |
| 2024-09-30 | -39.90 | $19.30 | 1435 |
| 2024-09-27 | -59.13 | $18.90 | 3536 |
| 2024-09-26 | -55.29 | $18.98 | 4000 |
| 2024-09-25 | -78.37 | $18.50 | 1222 |
| 2024-09-24 | -85.85 | $18.35 | 2019 |
| 2024-09-23 | -90.74 | $18.30 | 1000 |
| 2024-09-20 | -74.07 | $18.75 | 2114 |
| 2024-09-19 | -90.74 | $18.30 | 2700 |
| 2024-09-18 | -99.26 | $18.07 | 4900 |
| 2024-09-17 | -100.00 | $18.05 | 800 |
| 2024-09-16 | -100.00 | $18.41 | 4109 |
| 2024-09-13 | -84.44 | $18.85 | 1820 |
| 2024-09-12 | -85.33 | $18.83 | 1825 |
| 2024-09-11 | -84.00 | $18.90 | 5800 |
| 2024-09-10 | -59.26 | $19.60 | 300 |
| 2024-09-09 | -74.07 | $19.20 | 200 |
| 2024-09-06 | -74.07 | $19.20 | 2943 |
| 2024-09-05 | -39.63 | $20.13 | 200 |
| 2024-09-04 | -45.67 | $20.13 | 130 |
| 2024-09-03 | -50.00 | $20.00 | 731 |
| 2024-08-30 | -50.00 | $20.00 | 500 |
| 2024-08-29 | -45.67 | $20.13 | 200 |
| 2024-08-28 | -45.67 | $20.13 | 200 |
| 2024-08-27 | -49.54 | $20.13 | 1207 |
| 2024-08-26 | -69.04 | $19.50 | 4232 |
| 2024-08-23 | -64.31 | $19.81 | 17900 |
| 2024-08-22 | -94.59 | $18.85 | 4028 |
| 2024-08-21 | -96.14 | $20.18 | 1110 |
| 2024-08-20 | -90.37 | $20.48 | 1014 |
| 2024-08-19 | -91.13 | $20.48 | 627 |
| 2024-08-16 | -79.80 | $20.71 | 200 |
| 2024-08-15 | -79.80 | $20.71 | 1400 |
| 2024-08-14 | -70.74 | $21.00 | 800 |
| 2024-08-13 | -60.11 | $21.20 | 932 |
| 2024-08-12 | -80.43 | $20.85 | 422 |
| 2024-08-09 | -66.85 | $21.10 | 516 |
| 2024-08-08 | -62.67 | $20.97 | 1112 |
| 2024-08-07 | -38.25 | $21.50 | 400 |
| 2024-08-06 | -42.86 | $21.40 | 1300 |
| 2024-08-05 | -75.12 | $20.70 | 2700 |
| 2024-08-02 | -61.29 | $21.00 | 1439 |
| 2024-08-01 | -42.40 | $21.41 | 600 |
| 2024-07-31 | -27.65 | $21.73 | 800 |
| 2024-07-30 | -27.65 | $21.73 | 600 |
| 2024-07-29 | -27.65 | $21.73 | 7400 |
| 2024-07-26 | -37.79 | $21.51 | 1533 |
| 2024-07-25 | -38.25 | $21.50 | 4021 |
| 2024-07-24 | -47.00 | $21.31 | 2600 |
| 2024-07-23 | -17.51 | $21.95 | 2300 |
| 2024-07-22 | -6.25 | $21.96 | 1838 |
| 2024-07-19 | -18.75 | $21.72 | 1002 |
| 2024-07-18 | -69.29 | $21.02 | 3511 |
| 2024-07-17 | -55.05 | $21.45 | 1203 |
| 2024-07-16 | -63.75 | $21.57 | 3200 |
| 2024-07-15 | -71.47 | $21.27 | 831 |
| 2024-07-12 | -73.26 | $21.20 | 19500 |
| 2024-07-11 | -83.56 | $21.00 | 1200 |
| 2024-07-10 | -78.90 | $21.17 | 400 |
| 2024-07-09 | -80.82 | $21.10 | 9100 |
| 2024-07-08 | -76.71 | $21.25 | 14632 |
| 2024-07-05 | -73.86 | $21.45 | 11200 |
| 2024-07-03 | -76.58 | $21.50 | 1050 |
| 2024-07-02 | -76.58 | $21.50 | 1000 |
| 2024-07-01 | -76.58 | $21.50 | 2905 |
| 2024-06-28 | -66.37 | $21.84 | 12548 |
| 2024-06-27 | -59.16 | $22.08 | 2817 |
| 2024-06-26 | -80.18 | $21.38 | 4934 |
| 2024-06-25 | -96.83 | $21.00 | 5800 |
| 2024-06-24 | -80.32 | $21.52 | 1400 |
| 2024-06-21 | -68.25 | $21.90 | 4935 |
| 2024-06-20 | -69.84 | $21.85 | 8200 |
| 2024-06-18 | -61.70 | $22.60 | 5619 |
| 2024-06-17 | -16.17 | $23.67 | 8000 |
| 2024-06-14 | -0.56 | $23.49 | 8317 |
| 2024-06-13 | -34.44 | $22.88 | 500 |
| 2024-06-12 | -47.39 | $22.91 | 2526 |
| 2024-06-11 | -47.83 | $22.90 | 1200 |
| 2024-06-10 | -68.26 | $22.43 | 10400 |
| 2024-06-07 | -89.19 | $22.35 | 1500 |
| 2024-06-06 | -89.58 | $22.35 | 1800 |
| 2024-06-05 | -89.58 | $22.35 | 1348 |
| 2024-06-04 | -71.35 | $22.70 | 2300 |
| 2024-06-03 | -89.06 | $22.36 | 400 |
| 2024-05-31 | -90.79 | $22.36 | 540 |
| 2024-05-30 | -65.35 | $22.94 | 400 |
| 2024-05-29 | -65.35 | $22.94 | 200 |
| 2024-05-28 | -65.35 | $22.94 | 400 |
| 2024-05-24 | -65.35 | $22.94 | 515 |
| 2024-05-23 | -91.67 | $22.34 | 2585 |
| 2024-05-22 | -68.86 | $22.86 | 2203 |
| 2024-05-21 | -100.00 | $22.25 | 900 |
| 2024-05-20 | -48.19 | $23.50 | 300 |
| 2024-05-17 | -56.14 | $23.50 | 1618 |
| 2024-05-16 | -57.02 | $23.48 | 400 |
| 2024-05-15 | -78.07 | $23.00 | 600 |
| 2024-05-14 | -64.49 | $23.00 | 1400 |
| 2024-05-13 | -63.52 | $22.83 | 300 |
| 2024-05-10 | -52.99 | $22.83 | 637 |
| 2024-05-09 | -19.29 | $24.07 | 238 |
| 2024-05-08 | -19.29 | $24.07 | 450 |
| 2024-05-07 | -19.29 | $24.07 | 1100 |
| 2024-05-06 | -30.43 | $23.66 | 1000 |
| 2024-05-03 | -9.51 | $24.43 | 446 |
| 2024-05-02 | -48.37 | $23.00 | 420 |
| 2024-05-01 | -48.37 | $23.00 | 1600 |
| 2024-04-30 | -48.37 | $23.00 | 1300 |
| 2024-04-29 | -31.25 | $23.63 | 500 |
| 2024-04-26 | -31.25 | $23.63 | 525 |
| 2024-04-25 | -31.25 | $23.63 | 2100 |
| 2024-04-24 | -38.86 | $23.35 | 300 |
| 2024-04-23 | -47.28 | $23.04 | 425 |
| 2024-04-22 | 0.00 | $24.78 | 14600 |
| 2024-04-19 | -47.51 | $23.00 | 612 |
| 2024-04-18 | -40.61 | $23.25 | 1700 |
| 2024-04-17 | -39.50 | $23.29 | 4008 |
| 2024-04-16 | -83.15 | $21.71 | 2200 |
| 2024-04-15 | -64.00 | $22.00 | 1000 |
| 2024-04-12 | -62.82 | $22.05 | 2000 |
| 2024-04-11 | -53.88 | $22.43 | 224 |
| 2024-04-10 | -57.54 | $22.24 | 2900 |
| 2024-04-09 | -51.32 | $22.62 | 2232 |
| 2024-04-08 | -54.79 | $22.96 | 2800 |
| 2024-04-05 | -48.67 | $23.69 | 4300 |
| 2024-04-04 | -64.15 | $23.31 | 1441 |
| 2024-04-03 | -76.64 | $22.65 | 6226 |
| 2024-04-02 | -73.68 | $23.00 | 2247 |
| 2024-04-01 | -75.81 | $22.79 | 3100 |
| 2024-03-28 | -70.22 | $23.34 | 1136 |
| 2024-03-27 | -72.26 | $23.14 | 3736 |
| 2024-03-26 | -68.60 | $23.50 | 13100 |
| 2024-03-25 | -75.10 | $22.86 | 4521 |
| 2024-03-22 | -85.37 | $21.85 | 600 |
| 2024-03-21 | -85.37 | $21.85 | 1500 |
| 2024-03-20 | -84.35 | $21.95 | 5743 |
| 2024-03-19 | -76.22 | $22.75 | 3100 |
| 2024-03-18 | -62.36 | $22.05 | 6900 |
| 2024-03-15 | -66.54 | $21.50 | 5200 |
| 2024-03-14 | -69.73 | $21.08 | 1019 |
| 2024-03-13 | -68.82 | $21.20 | 1841 |
| 2024-03-12 | -65.63 | $21.62 | 7305 |
| 2024-03-11 | -50.27 | $23.64 | 1600 |
| 2024-03-08 | -32.32 | $26.00 | 5800 |
| 2024-03-07 | -33.08 | $25.90 | 9000 |
| 2024-03-06 | -24.49 | $27.03 | 15443 |
| 2024-03-05 | -10.95 | $28.81 | 15623 |
| 2024-03-04 | 0.00 | $29.01 | 6100 |
| 2024-03-01 | -6.87 | $26.32 | 5500 |
| 2024-02-29 | 0.00 | $26.86 | 4800 |
| 2024-02-28 | -27.80 | $23.88 | 7500 |
| 2024-02-27 | -19.81 | $24.63 | 7137 |
| 2024-02-26 | -28.05 | $23.00 | 3047 |
| 2024-02-23 | -37.80 | $22.20 | 2314 |
| 2024-02-22 | -34.88 | $22.44 | 1600 |
| 2024-02-21 | -49.88 | $21.21 | 1801 |
| 2024-02-20 | -48.66 | $21.31 | 53100 |
| 2024-02-16 | -99.40 | $21.97 | 1103 |
| 2024-02-15 | -97.61 | $22.03 | 2600 |
| 2024-02-14 | -87.24 | $22.36 | 1930 |
| 2024-02-13 | -77.33 | $22.40 | 800 |
| 2024-02-12 | -57.92 | $22.85 | 1308 |
| 2024-02-09 | -41.67 | $23.10 | 3400 |
| 2024-02-08 | -25.73 | $23.72 | 6100 |
| 2024-02-07 | -34.03 | $23.18 | 7922 |
| 2024-02-06 | -9.15 | $24.70 | 7441 |
| 2024-02-05 | 0.00 | $24.43 | 300 |
| 2024-02-02 | 0.00 | $24.43 | 1100 |
| 2024-02-01 | -2.55 | $24.10 | 5531 |
| 2024-01-31 | -9.44 | $23.63 | 812 |
| 2024-01-30 | -0.38 | $24.05 | 7041 |
| 2024-01-29 | -3.80 | $23.80 | 2600 |
| 2024-01-26 | -4.94 | $23.74 | 5425 |
| 2024-01-25 | -0.38 | $23.98 | 3617 |
| 2024-01-24 | 0.00 | $23.92 | 3042 |
| 2024-01-23 | -8.39 | $23.11 | 10036 |
| 2024-01-22 | -6.29 | $23.21 | 4949 |
| 2024-01-19 | 0.00 | $22.86 | 900 |
| 2024-01-18 | 0.00 | $21.93 | 700 |
| 2024-01-17 | 0.00 | $21.93 | 4600 |
| 2024-01-16 | 0.00 | $21.42 | 4000 |
| 2024-01-12 | -3.59 | $21.07 | 2600 |
| 2024-01-11 | -18.01 | $19.96 | 3514 |
| 2024-01-10 | -18.44 | $19.93 | 44700 |
| 2024-01-09 | -26.37 | $19.38 | 5400 |
| 2024-01-08 | -31.80 | $19.01 | 10919 |
| 2024-01-05 | -31.65 | $19.02 | 2735 |
| 2024-01-04 | -22.88 | $19.63 | 2140 |
| 2024-01-03 | -9.78 | $20.54 | 1300 |
| 2024-01-02 | -10.36 | $20.50 | 1217 |
| 2023-12-29 | -11.37 | $20.43 | 2645 |
| 2023-12-28 | -7.63 | $20.69 | 500 |
| 2023-12-27 | -7.63 | $20.69 | 1603 |
| 2023-12-26 | -11.51 | $20.42 | 2319 |
| 2023-12-22 | -25.04 | $19.48 | 505 |
| 2023-12-21 | -24.17 | $19.54 | 2048 |
| 2023-12-20 | -23.17 | $19.61 | 3335 |
| 2023-12-19 | -22.01 | $19.69 | 8836 |
| 2023-12-18 | -29.93 | $19.14 | 2539 |
| 2023-12-15 | -24.89 | $19.49 | 9900 |
| 2023-12-14 | -23.45 | $19.59 | 33300 |
| 2023-12-13 | -100.00 | $14.27 | 51000 |
| 2023-12-12 | -45.26 | $19.93 | 2500 |
| 2023-12-11 | -38.60 | $20.12 | 1200 |
| 2023-12-08 | -10.18 | $20.93 | 5719 |
| 2023-12-07 | -28.22 | $19.54 | 4800 |
| 2023-12-06 | -61.35 | $19.00 | 2000 |
| 2023-12-05 | -54.60 | $19.11 | 4200 |
| 2023-12-04 | -57.93 | $19.06 | 7731 |
| 2023-12-01 | -68.86 | $19.08 | 712 |
| 2023-11-30 | -73.51 | $19.08 | 2800 |
| 2023-11-29 | -85.07 | $18.77 | 500 |
| 2023-11-28 | -85.82 | $18.75 | 2704 |
| 2023-11-27 | -77.24 | $18.98 | 1543 |
| 2023-11-24 | -100.00 | $18.37 | 600 |
| 2023-11-22 | -72.69 | $19.16 | 2100 |
| 2023-11-21 | -78.85 | $19.00 | 1147 |
| 2023-11-20 | -100.00 | $18.45 | 5700 |
| 2023-11-17 | -94.15 | $19.12 | 600 |
| 2023-11-16 | -74.15 | $19.53 | 407 |
| 2023-11-15 | -70.24 | $19.61 | 1600 |
| 2023-11-14 | -51.22 | $20.00 | 1537 |
| 2023-11-13 | -51.22 | $20.00 | 500 |
| 2023-11-10 | -70.73 | $19.60 | 2707 |
| 2023-11-09 | -83.90 | $19.33 | 6600 |
| 2023-11-08 | -100.00 | $19.00 | 52300 |
| 2023-11-07 | -79.50 | $19.46 | 800 |
| 2023-11-06 | -55.00 | $19.95 | 1220 |
| 2023-11-03 | -67.00 | $19.71 | 4500 |
| 2023-11-02 | 0.00 | $21.05 | 300 |
| 2023-11-01 | -35.71 | $19.86 | 300 |
| 2023-10-31 | -35.71 | $19.86 | 634 |
| 2023-10-30 | -36.51 | $19.85 | 900 |
| 2023-10-27 | -36.51 | $19.85 | 1643 |
| 2023-10-26 | -46.83 | $19.72 | 1700 |
| 2023-10-25 | -52.21 | $19.72 | 1700 |
| 2023-10-24 | -47.79 | $19.77 | 7500 |
| 2023-10-23 | -51.33 | $19.73 | 3944 |
| 2023-10-20 | -38.89 | $19.95 | 500 |
| 2023-10-19 | -38.42 | $19.95 | 600 |
| 2023-10-18 | -36.95 | $19.98 | 600 |
| 2023-10-17 | -50.74 | $19.70 | 2110 |
| 2023-10-16 | -50.25 | $19.71 | 4000 |
| 2023-10-13 | -26.05 | $20.29 | 1218 |
| 2023-10-12 | -39.07 | $20.01 | 700 |
| 2023-10-11 | -39.07 | $20.01 | 1300 |
| 2023-10-10 | -39.30 | $19.73 | 1145 |
| 2023-10-09 | -26.67 | $20.09 | 1030 |
| 2023-10-06 | -47.37 | $19.70 | 4714 |
| 2023-10-05 | -38.79 | $20.02 | 4700 |
| 2023-10-04 | -43.94 | $19.85 | 2342 |
| 2023-10-03 | -55.35 | $19.67 | 900 |
| 2023-10-02 | -59.91 | $19.70 | 2327 |
| 2023-09-29 | -56.37 | $19.85 | 1600 |
| 2023-09-28 | -54.55 | $20.00 | 1441 |
| 2023-09-27 | -53.41 | $20.05 | 1934 |
| 2023-09-26 | -57.73 | $19.86 | 500 |
| 2023-09-25 | -57.73 | $19.86 | 7723 |
| 2023-09-22 | -68.18 | $19.40 | 1949 |
| 2023-09-21 | -61.59 | $19.69 | 8000 |
| 2023-09-20 | -61.36 | $19.70 | 5400 |
| 2023-09-19 | -61.36 | $19.70 | 2923 |
| 2023-09-18 | -61.36 | $19.70 | 4000 |
| 2023-09-15 | -55.91 | $19.94 | 3300 |
| 2023-09-14 | -69.27 | $19.38 | 1600 |
| 2023-09-13 | -72.16 | $19.25 | 5703 |
| 2023-09-12 | -86.36 | $19.26 | 18146 |
| 2023-09-11 | -97.77 | $20.30 | 2748 |
| 2023-09-08 | -78.95 | $21.25 | 6409 |
| 2023-09-07 | -86.12 | $21.10 | 826 |
| 2023-09-06 | -55.50 | $21.74 | 8700 |
| 2023-09-05 | -93.56 | $21.01 | 2300 |
| 2023-09-01 | -82.32 | $21.41 | 1600 |
| 2023-08-31 | -27.62 | $22.40 | 2700 |
| 2023-08-30 | -62.26 | $22.24 | 900 |
| 2023-08-29 | -77.27 | $22.09 | 838 |
| 2023-08-28 | -85.45 | $22.00 | 2700 |
| 2023-08-25 | -85.45 | $22.00 | 300 |
| 2023-08-24 | -85.45 | $22.00 | 702 |
| 2023-08-23 | -80.91 | $22.05 | 600 |
| 2023-08-22 | -78.63 | $22.09 | 605 |
| 2023-08-21 | -73.79 | $22.22 | 900 |
| 2023-08-18 | -69.54 | $22.30 | 616 |
| 2023-08-17 | -56.95 | $22.49 | 300 |
| 2023-08-16 | -79.10 | $22.49 | 2031 |
| 2023-08-15 | -87.14 | $22.24 | 518 |
| 2023-08-14 | -84.57 | $22.32 | 813 |
| 2023-08-11 | -90.68 | $22.13 | 5800 |
| 2023-08-10 | -71.06 | $22.74 | 1100 |
| 2023-08-09 | -91.64 | $22.10 | 8700 |
| 2023-08-08 | -78.78 | $22.50 | 300 |
| 2023-08-07 | -78.78 | $22.50 | 1807 |
| 2023-08-04 | -82.64 | $22.38 | 1000 |
| 2023-08-03 | -77.81 | $22.53 | 5800 |
| 2023-08-02 | -97.14 | $22.57 | 3910 |
| 2023-08-01 | -91.43 | $22.71 | 2324 |
| 2023-07-31 | -87.35 | $22.81 | 1149 |
| 2023-07-28 | -91.84 | $22.70 | 2049 |
| 2023-07-27 | -85.71 | $22.85 | 1000 |
| 2023-07-26 | -89.80 | $22.75 | 3700 |
| 2023-07-25 | -75.51 | $23.10 | 1826 |
| 2023-07-24 | -65.31 | $23.35 | 1235 |
| 2023-07-21 | -71.43 | $23.20 | 2112 |
| 2023-07-20 | -63.67 | $23.39 | 1300 |
| 2023-07-19 | -16.97 | $23.87 | 4700 |
| 2023-07-18 | -22.08 | $23.70 | 6500 |
| 2023-07-17 | -39.61 | $23.43 | 500 |
| 2023-07-14 | -77.92 | $22.84 | 1000 |
| 2023-07-13 | -47.55 | $23.25 | 4827 |
| 2023-07-12 | -75.38 | $22.95 | 2102 |
| 2023-07-11 | -86.92 | $22.80 | 1400 |
| 2023-07-10 | -71.54 | $23.00 | 3300 |
| 2023-07-07 | -86.92 | $22.80 | 800 |
| 2023-07-06 | -86.92 | $22.80 | 4200 |
| 2023-07-05 | -65.38 | $23.08 | 3900 |
| 2023-07-03 | -86.92 | $22.80 | 400 |
| 2023-06-30 | -83.85 | $22.84 | 935 |
| 2023-06-29 | -34.62 | $23.48 | 1600 |
| 2023-06-28 | -75.52 | $22.85 | 1415 |
| 2023-06-27 | -38.46 | $23.38 | 800 |
| 2023-06-26 | -38.46 | $23.38 | 1708 |
| 2023-06-23 | -62.24 | $23.04 | 6100 |
| 2023-06-22 | -80.42 | $22.78 | 2624 |
| 2023-06-21 | -72.03 | $22.90 | 500 |
| 2023-06-20 | -41.96 | $23.33 | 5218 |
| 2023-06-16 | -3.68 | $23.81 | 1016 |
| 2023-06-15 | -9.56 | $23.73 | 225 |
| 2023-06-14 | -32.35 | $23.42 | 2700 |
| 2023-06-13 | -11.76 | $23.70 | 2600 |
| 2023-06-12 | -24.00 | $23.45 | 3800 |
| 2023-06-09 | -24.00 | $23.26 | 1300 |
| 2023-06-08 | -36.36 | $23.13 | 2849 |
| 2023-06-07 | -74.75 | $22.75 | 9705 |
| 2023-06-06 | -50.00 | $22.94 | 1144 |
| 2023-06-05 | -48.86 | $22.95 | 1922 |
| 2023-06-02 | 0.00 | $23.38 | 631 |
| 2023-06-01 | -20.41 | $23.01 | 25300 |
| 2023-05-31 | -27.89 | $22.90 | 5300 |
| 2023-05-30 | -48.19 | $22.70 | 2600 |
| 2023-05-26 | -53.25 | $22.60 | 1600 |
| 2023-05-25 | -45.95 | $22.65 | 1700 |
| 2023-05-24 | -21.62 | $23.10 | 2200 |
| 2023-05-23 | -29.19 | $22.96 | 2131 |
| 2023-05-22 | -27.57 | $22.99 | 1029 |
| 2023-05-19 | -45.95 | $22.65 | 10228 |
| 2023-05-18 | -34.65 | $22.97 | 600 |
| 2023-05-17 | -51.49 | $22.63 | 1600 |
| 2023-05-16 | -48.51 | $22.69 | 211 |
| 2023-05-15 | -50.50 | $22.65 | 17900 |
| 2023-05-12 | -50.50 | $22.65 | 2400 |
| 2023-05-11 | -46.15 | $22.77 | 1500 |
| 2023-05-10 | -54.33 | $22.60 | 2236 |
| 2023-05-09 | -59.13 | $22.50 | 2400 |
| 2023-05-08 | -57.09 | $22.71 | 1947 |
| 2023-05-05 | -70.40 | $22.76 | 3740 |
| 2023-05-04 | -76.18 | $22.66 | 1100 |
| 2023-05-03 | -76.42 | $22.65 | 2036 |
| 2023-05-02 | -62.26 | $23.25 | 19918 |
| 2023-05-01 | -79.95 | $22.50 | 12407 |
| 2023-04-28 | -79.95 | $22.50 | 11300 |
| 2023-04-27 | -94.70 | $22.14 | 2200 |
| 2023-04-26 | -97.98 | $22.01 | 3139 |
| 2023-04-25 | -98.19 | $22.01 | 4800 |
| 2023-04-24 | -100.00 | $22.40 | 2812 |
| 2023-04-21 | -83.71 | $23.16 | 2507 |
| 2023-04-20 | -89.18 | $23.04 | 5114 |
| 2023-04-19 | -97.52 | $22.73 | 1336 |
| 2023-04-18 | -92.34 | $22.96 | 3800 |
| 2023-04-17 | -92.25 | $23.25 | 4800 |
| 2023-04-14 | -91.50 | $23.40 | 1500 |
| 2023-04-13 | -83.25 | $23.73 | 5734 |
| 2023-04-12 | -95.00 | $23.26 | 4100 |
| 2023-04-11 | -82.75 | $23.75 | 21433 |
| 2023-04-10 | -58.45 | $25.40 | 4705 |
| 2023-04-06 | -58.45 | $25.40 | 11600 |
| 2023-04-05 | -47.89 | $25.70 | 6900 |
| 2023-04-04 | -82.75 | $24.71 | 8612 |
| 2023-04-03 | -90.14 | $24.50 | 4900 |
| 2023-03-31 | -89.74 | $24.61 | 3600 |
| 2023-03-30 | -60.81 | $25.40 | 4700 |
| 2023-03-29 | -57.14 | $25.50 | 817 |
| 2023-03-28 | -38.83 | $26.00 | 4913 |
| 2023-03-27 | -53.11 | $25.61 | 1739 |
| 2023-03-24 | -20.51 | $26.50 | 4233 |
| 2023-03-23 | -41.76 | $25.92 | 1721 |
| 2023-03-22 | -37.80 | $26.13 | 3400 |
| 2023-03-21 | -5.17 | $26.80 | 7400 |
| 2023-03-20 | -4.49 | $26.80 | 3127 |
| 2023-03-17 | -27.72 | $26.18 | 11009 |
| 2023-03-16 | -53.18 | $25.50 | 4500 |
| 2023-03-15 | -53.56 | $25.49 | 2800 |
| 2023-03-14 | -68.91 | $25.08 | 3039 |
| 2023-03-13 | -61.80 | $25.27 | 4413 |
| 2023-03-10 | -47.94 | $25.64 | 843 |
| 2023-03-09 | -56.18 | $25.42 | 912 |
| 2023-03-08 | -28.46 | $26.16 | 1600 |
| 2023-03-07 | -43.82 | $25.75 | 3300 |
| 2023-03-06 | 0.00 | $26.92 | 1125 |
| 2023-03-03 | -29.66 | $26.10 | 300 |
| 2023-03-02 | -31.23 | $26.10 | 831 |
| 2023-03-01 | -34.94 | $26.00 | 1600 |
| 2023-02-28 | -23.79 | $26.30 | 1438 |
| 2023-02-27 | -42.19 | $25.99 | 2900 |
| 2023-02-24 | -56.36 | $26.00 | 2201 |
| 2023-02-23 | -55.86 | $26.02 | 4000 |
| 2023-02-22 | -70.79 | $25.50 | 5803 |
| 2023-02-21 | -96.03 | $24.42 | 5200 |
| 2023-02-17 | -96.02 | $25.57 | 3300 |
| 2023-02-16 | -92.62 | $25.70 | 5217 |
| 2023-02-15 | -100.00 | $25.61 | 1716 |
| 2023-02-14 | -85.71 | $26.07 | 4100 |
| 2023-02-13 | -83.55 | $26.12 | 1312 |
| 2023-02-10 | -77.40 | $26.34 | 5127 |
| 2023-02-09 | -89.47 | $25.95 | 4200 |
| 2023-02-08 | -77.39 | $26.39 | 900 |
| 2023-02-07 | -92.20 | $25.94 | 300 |
| 2023-02-06 | -81.32 | $26.40 | 5436 |
| 2023-02-03 | -83.83 | $26.32 | 9711 |
| 2023-02-02 | -81.32 | $26.43 | 5600 |
| 2023-02-01 | -88.38 | $26.12 | 5309 |
| 2023-01-31 | -86.25 | $26.38 | 1000 |
| 2023-01-30 | -88.98 | $26.27 | 3533 |
| 2023-01-27 | -72.79 | $27.24 | 6145 |
| 2023-01-26 | -68.45 | $27.50 | 6224 |
| 2023-01-25 | -56.93 | $28.19 | 11500 |
| 2023-01-24 | -58.76 | $28.08 | 13200 |
| 2023-01-23 | -67.11 | $27.58 | 3400 |
| 2023-01-20 | -55.26 | $28.29 | 10000 |
| 2023-01-19 | -71.79 | $27.30 | 4405 |
| 2023-01-18 | -92.65 | $26.05 | 11800 |
| 2023-01-17 | -99.50 | $25.64 | 15400 |
| 2023-01-13 | -100.00 | $26.00 | 18900 |
| 2023-01-12 | -51.23 | $27.45 | 21049 |
| 2023-01-11 | -32.52 | $28.68 | 8500 |
| 2023-01-10 | -32.74 | $28.66 | 8405 |
| 2023-01-09 | -31.18 | $28.80 | 9700 |
| 2023-01-06 | -31.51 | $28.77 | 2017 |
| 2023-01-05 | -33.30 | $28.61 | 1839 |
| 2023-01-04 | -27.51 | $29.13 | 1535 |
| 2023-01-03 | -19.04 | $29.89 | 3500 |
| 2022-12-30 | -3.79 | $31.26 | 15000 |
| 2022-12-29 | -2.64 | $31.10 | 6600 |
| 2022-12-28 | -1.49 | $31.20 | 9232 |
| 2022-12-27 | -31.23 | $28.61 | 1900 |
| 2022-12-23 | -29.62 | $28.75 | 1818 |
| 2022-12-22 | -26.18 | $29.05 | 1900 |
| 2022-12-21 | -15.84 | $29.95 | 14935 |
| 2022-12-20 | -10.10 | $30.45 | 81316 |
| 2022-12-19 | -3.46 | $30.16 | 26300 |
| 2022-12-16 | -6.53 | $29.20 | 15005 |
| 2022-12-15 | -39.20 | $26.90 | 11700 |
| 2022-12-14 | -59.09 | $25.50 | 14200 |
| 2022-12-13 | -77.27 | $24.22 | 32100 |
| 2022-12-12 | -99.79 | $25.01 | 2600 |
| 2022-12-09 | -91.43 | $25.50 | 6342 |
| 2022-12-08 | -71.89 | $25.90 | 4604 |
| 2022-12-07 | -53.75 | $26.58 | 4100 |
| 2022-12-06 | -36.22 | $27.40 | 5100 |
| 2022-12-05 | -32.93 | $27.50 | 826 |
| 2022-12-02 | -24.85 | $28.03 | 1825 |
| 2022-12-01 | -18.67 | $28.23 | 3900 |
| 2022-11-30 | -11.76 | $28.70 | 15900 |
| 2022-11-29 | -20.10 | $28.02 | 2902 |
| 2022-11-28 | -25.61 | $27.57 | 3900 |
| 2022-11-25 | -13.83 | $28.50 | 3200 |
| 2022-11-23 | -18.00 | $28.15 | 10915 |
| 2022-11-22 | -9.16 | $28.11 | 7627 |
| 2022-11-21 | -1.34 | $27.91 | 5000 |
| 2022-11-18 | -2.08 | $27.39 | 7900 |
| 2022-11-17 | -5.00 | $26.40 | 4600 |
| 2022-11-16 | -12.41 | $26.00 | 1600 |
| 2022-11-15 | -17.41 | $25.73 | 1018 |
| 2022-11-14 | -19.81 | $25.60 | 4222 |
| 2022-11-11 | -8.70 | $26.20 | 9500 |
| 2022-11-10 | 0.00 | $26.00 | 14100 |
| 2022-11-09 | -14.37 | $24.25 | 7946 |
| 2022-11-08 | -31.03 | $23.67 | 5648 |
| 2022-11-07 | -46.26 | $23.14 | 9320 |
| 2022-11-04 | -21.83 | $23.49 | 4000 |
| 2022-11-03 | -42.25 | $22.91 | 7445 |
| 2022-11-02 | -34.51 | $23.13 | 6538 |
| 2022-11-01 | -65.56 | $22.31 | 2800 |
| 2022-10-31 | -80.79 | $21.85 | 3200 |
| 2022-10-28 | -51.32 | $22.74 | 3900 |
| 2022-10-27 | -97.45 | $22.00 | 12300 |
| 2022-10-26 | -71.93 | $22.65 | 3600 |
| 2022-10-25 | -57.46 | $22.98 | 1020 |
| 2022-10-24 | -47.81 | $23.20 | 3415 |
| 2022-10-21 | -34.65 | $23.50 | 5124 |
| 2022-10-20 | -35.53 | $23.48 | 2979 |
| 2022-10-19 | -40.79 | $23.36 | 1300 |
| 2022-10-18 | -43.42 | $23.30 | 1100 |
| 2022-10-17 | -44.30 | $23.28 | 1600 |
| 2022-10-14 | -46.05 | $23.24 | 7129 |
| 2022-10-13 | -14.91 | $23.95 | 3400 |
| 2022-10-12 | -42.79 | $23.31 | 1200 |
| 2022-10-11 | -46.72 | $23.22 | 4131 |
| 2022-10-10 | -22.54 | $23.65 | 6200 |
| 2022-10-07 | -26.41 | $23.54 | 720 |
| 2022-10-06 | -38.38 | $23.20 | 648 |
| 2022-10-05 | -35.56 | $23.28 | 6800 |
| 2022-10-04 | -12.98 | $23.73 | 4247 |
| 2022-10-03 | -50.70 | $22.86 | 800 |
| 2022-09-30 | -71.33 | $22.27 | 1118 |
| 2022-09-29 | -70.63 | $22.29 | 4600 |
| 2022-09-28 | -72.73 | $22.23 | 1148 |
| 2022-09-27 | -59.20 | $22.25 | 6200 |
| 2022-09-26 | -64.08 | $22.08 | 2300 |
| 2022-09-23 | -60.06 | $22.22 | 1103 |
| 2022-09-22 | -56.51 | $22.80 | 6204 |
| 2022-09-21 | -71.96 | $22.10 | 13612 |
| 2022-09-20 | -55.60 | $22.38 | 1800 |
| 2022-09-19 | -38.43 | $23.30 | 1600 |
| 2022-09-16 | -26.68 | $23.93 | 19331 |
| 2022-09-15 | -60.82 | $22.10 | 3800 |
| 2022-09-14 | -60.63 | $22.11 | 4633 |
| 2022-09-13 | -62.69 | $22.00 | 6641 |
| 2022-09-12 | -50.09 | $22.48 | 12600 |
| 2022-09-09 | -58.43 | $22.00 | 4014 |
| 2022-09-08 | -51.48 | $22.40 | 5519 |
| 2022-09-07 | -51.30 | $22.41 | 6600 |
| 2022-09-06 | -53.57 | $22.28 | 12043 |
| 2022-09-02 | -19.83 | $24.22 | 12127 |
| 2022-09-01 | -58.61 | $21.99 | 9316 |
| 2022-08-31 | -58.43 | $22.00 | 7120 |
| 2022-08-30 | -62.61 | $21.76 | 20800 |
| 2022-08-29 | -53.04 | $22.31 | 4200 |
| 2022-08-26 | -60.17 | $21.90 | 20400 |
| 2022-08-25 | -36.17 | $23.28 | 25500 |
| 2022-08-24 | -21.00 | $23.07 | 20100 |
| 2022-08-23 | -28.03 | $21.51 | 6621 |
| 2022-08-22 | -4.17 | $22.14 | 9408 |
| 2022-08-19 | -27.65 | $21.52 | 1100 |
| 2022-08-18 | -51.21 | $21.02 | 5200 |
| 2022-08-17 | -55.42 | $21.50 | 8038 |
| 2022-08-16 | -67.99 | $21.22 | 107000 |
| 2022-08-15 | -64.61 | $21.39 | 24206 |
| 2022-08-12 | -86.79 | $20.96 | 4409 |
| 2022-08-11 | -92.61 | $20.85 | 5100 |
| 2022-08-10 | -83.14 | $21.26 | 4800 |
| 2022-08-09 | -76.99 | $21.60 | 4400 |
| 2022-08-08 | -77.06 | $21.70 | 12200 |
| 2022-08-05 | -84.28 | $21.50 | 1400 |
| 2022-08-04 | -89.81 | $21.16 | 23700 |
| 2022-08-03 | -72.96 | $22.22 | 10524 |
| 2022-08-02 | -76.64 | $21.99 | 5337 |
| 2022-08-01 | -91.88 | $21.14 | 1411 |
| 2022-07-29 | -91.74 | $21.15 | 4200 |
| 2022-07-28 | -90.55 | $21.24 | 2800 |
| 2022-07-27 | -96.67 | $20.78 | 4941 |
| 2022-07-26 | -97.87 | $20.69 | 6300 |
| 2022-07-25 | -98.54 | $20.64 | 27213 |
| 2022-07-22 | -99.30 | $20.95 | 10300 |
| 2022-07-21 | -91.96 | $22.32 | 3800 |
| 2022-07-20 | -73.99 | $23.46 | 847 |
| 2022-07-19 | -66.86 | $23.52 | 5400 |
| 2022-07-18 | -56.11 | $23.77 | 3200 |
| 2022-07-15 | -36.51 | $24.86 | 5400 |
| 2022-07-14 | -39.61 | $24.59 | 6318 |
| 2022-07-13 | -39.49 | $24.60 | 20849 |
| 2022-07-12 | -37.77 | $24.75 | 14118 |
| 2022-07-11 | -27.67 | $25.63 | 6600 |
| 2022-07-08 | -15.27 | $26.71 | 2435 |
| 2022-07-07 | -30.31 | $25.40 | 6747 |
| 2022-07-06 | -15.16 | $26.72 | 3500 |
| 2022-07-05 | -25.14 | $25.85 | 11440 |
| 2022-07-01 | -7.91 | $27.13 | 16628 |
| 2022-06-30 | 0.00 | $25.87 | 11800 |
| 2022-06-29 | 0.00 | $24.70 | 4817 |
| 2022-06-28 | -14.26 | $23.54 | 9826 |
| 2022-06-27 | -23.65 | $23.01 | 11900 |
| 2022-06-24 | -23.86 | $23.00 | 7200 |
| 2022-06-23 | -8.30 | $23.75 | 6800 |
| 2022-06-22 | -29.05 | $22.75 | 3700 |
| 2022-06-21 | -31.95 | $22.61 | 16442 |
| 2022-06-17 | 0.00 | $24.15 | 22800 |
| 2022-06-16 | -62.44 | $20.90 | 10000 |
| 2022-06-15 | -61.19 | $21.52 | 6400 |
| 2022-06-14 | -92.42 | $20.44 | 1700 |
| 2022-06-13 | -98.23 | $20.00 | 14900 |
| 2022-06-10 | -94.75 | $20.55 | 6701 |
| 2022-06-09 | -89.41 | $21.10 | 5000 |
| 2022-06-08 | -77.94 | $22.49 | 5015 |
| 2022-06-07 | -94.48 | $20.63 | 4500 |
| 2022-06-06 | -91.44 | $21.00 | 10003 |
| 2022-06-03 | -95.27 | $20.57 | 18400 |
| 2022-06-02 | -84.66 | $21.76 | 4313 |
| 2022-06-01 | -84.48 | $21.78 | 18700 |
| 2022-05-31 | -81.62 | $22.10 | 31521 |
| 2022-05-27 | -88.31 | $21.35 | 8700 |
| 2022-05-26 | -86.44 | $21.56 | 14500 |
| 2022-05-25 | -87.68 | $21.55 | 9600 |
| 2022-05-24 | -91.93 | $21.08 | 15501 |
| 2022-05-23 | -93.94 | $20.82 | 38600 |
| 2022-05-20 | -93.71 | $20.85 | 1625 |
| 2022-05-19 | -95.96 | $20.56 | 18300 |
| 2022-05-18 | -93.01 | $20.94 | 46400 |
| 2022-05-17 | -72.08 | $24.22 | 41600 |
| 2022-05-16 | -36.69 | $28.40 | 16400 |
| 2022-05-13 | -29.05 | $29.33 | 16821 |
| 2022-05-12 | -23.62 | $30.00 | 22600 |
| 2022-05-11 | -24.60 | $29.88 | 24000 |
| 2022-05-10 | -20.42 | $30.32 | 16300 |
| 2022-05-09 | -31.47 | $28.75 | 21600 |
| 2022-05-06 | -21.13 | $30.12 | 30643 |
| 2022-05-05 | -28.91 | $29.09 | 12124 |
| 2022-05-04 | -22.79 | $29.90 | 11400 |
| 2022-05-03 | -16.00 | $30.80 | 14600 |
| 2022-05-02 | -21.43 | $30.08 | 11300 |
| 2022-04-29 | -15.25 | $30.90 | 24819 |
| 2022-04-28 | -14.64 | $30.98 | 24928 |
| 2022-04-27 | 0.00 | $32.92 | 40100 |
| 2022-04-26 | -18.70 | $26.93 | 26000 |
| 2022-04-25 | 0.00 | $24.99 | 11400 |
| 2022-04-22 | 0.00 | $22.80 | 2000 |
| 2022-04-21 | -31.41 | $21.74 | 2700 |
| 2022-04-20 | -36.22 | $21.59 | 1034 |
| 2022-04-19 | -67.95 | $20.60 | 501 |
| 2022-04-18 | -61.74 | $20.59 | 7644 |
| 2022-04-14 | -39.19 | $21.36 | 700 |
| 2022-04-13 | -39.19 | $21.36 | 1610 |
| 2022-04-12 | -44.38 | $21.18 | 3300 |
| 2022-04-11 | -68.30 | $20.35 | 11108 |
| 2022-04-08 | -63.07 | $20.50 | 1800 |
| 2022-04-07 | -71.59 | $20.20 | 4000 |
| 2022-04-06 | -29.55 | $21.68 | 1325 |
| 2022-04-05 | -30.38 | $21.59 | 1300 |
| 2022-04-04 | -34.56 | $21.41 | 2524 |
| 2022-04-01 | -23.75 | $21.82 | 3300 |
| 2022-03-31 | -5.28 | $22.52 | 19900 |
| 2022-03-30 | 0.00 | $21.99 | 4900 |
| 2022-03-29 | -26.56 | $20.81 | 2803 |
| 2022-03-28 | -19.14 | $21.00 | 10000 |
| 2022-03-25 | -35.16 | $20.59 | 3516 |
| 2022-03-24 | -52.73 | $20.14 | 2900 |
| 2022-03-23 | -56.25 | $20.05 | 5500 |
| 2022-03-22 | -57.03 | $20.03 | 7300 |
| 2022-03-21 | -67.17 | $19.80 | 3700 |
| 2022-03-18 | -88.50 | $19.26 | 7344 |
| 2022-03-17 | -77.26 | $19.61 | 6800 |
| 2022-03-16 | -79.93 | $19.53 | 9800 |
| 2022-03-15 | -80.27 | $19.52 | 5021 |
| 2022-03-14 | -89.58 | $19.30 | 8004 |
| 2022-03-11 | -85.27 | $19.50 | 7405 |
| 2022-03-10 | -71.29 | $20.40 | 536 |
| 2022-03-09 | -98.63 | $19.00 | 300 |
| 2022-03-08 | -98.63 | $19.00 | 4000 |
| 2022-03-07 | -89.31 | $19.54 | 6315 |
| 2022-03-04 | -80.20 | $20.00 | 1838 |
| 2022-03-03 | -91.84 | $19.32 | 1022 |
| 2022-03-02 | -84.47 | $19.70 | 2603 |
| 2022-03-01 | -97.12 | $19.00 | 4941 |
| 2022-02-28 | -73.11 | $19.59 | 3228 |
| 2022-02-25 | -66.61 | $19.90 | 4600 |
| 2022-02-24 | -69.68 | $19.50 | 1543 |
| 2022-02-23 | -60.34 | $20.11 | 1400 |
| 2022-02-22 | -50.54 | $20.75 | 2929 |
| 2022-02-18 | -34.19 | $21.80 | 400 |
| 2022-02-17 | -33.99 | $21.80 | 2529 |
| 2022-02-16 | -36.71 | $21.62 | 1500 |
| 2022-02-15 | -39.61 | $21.42 | 1116 |
| 2022-02-14 | -50.15 | $20.72 | 7233 |
| 2022-02-11 | -30.72 | $22.01 | 6703 |
| 2022-02-10 | -21.05 | $22.65 | 25315 |
| 2022-02-09 | -1.48 | $22.71 | 10010 |
| 2022-02-08 | 0.00 | $21.50 | 10600 |
| 2022-02-07 | -32.18 | $20.10 | 2922 |
| 2022-02-04 | -58.91 | $19.02 | 600 |
| 2022-02-03 | -58.66 | $19.03 | 2900 |
| 2022-02-02 | -47.03 | $19.50 | 8100 |
| 2022-02-01 | -21.24 | $18.88 | 3813 |
| 2022-01-31 | 0.00 | $18.25 | 1600 |
| 2022-01-28 | -12.50 | $17.91 | 1300 |
| 2022-01-27 | -8.33 | $17.94 | 32100 |
| 2022-01-26 | -45.65 | $17.52 | 444 |
| 2022-01-25 | -42.86 | $17.52 | 900 |
| 2022-01-24 | -38.78 | $17.54 | 4942 |
| 2022-01-21 | -46.94 | $17.50 | 8200 |
| 2022-01-20 | -38.78 | $17.54 | 400 |
| 2022-01-19 | -38.78 | $17.54 | 3404 |
| 2022-01-18 | -61.54 | $17.41 | 1600 |
| 2022-01-14 | -61.54 | $17.41 | 1622 |
| 2022-01-13 | -63.46 | $17.40 | 1328 |
| 2022-01-12 | -63.46 | $17.40 | 1200 |
| 2022-01-11 | -51.92 | $17.46 | 10400 |
| 2022-01-10 | -72.22 | $17.36 | 1000 |
| 2022-01-07 | -77.94 | $17.36 | 400 |
| 2022-01-06 | -77.94 | $17.36 | 1438 |
| 2022-01-05 | -72.06 | $17.40 | 1400 |
| 2022-01-04 | -72.06 | $17.40 | 3500 |
| 2022-01-03 | -82.98 | $17.35 | 900 |
| 2021-12-31 | -86.41 | $17.28 | 616 |
| 2021-12-30 | -52.43 | $17.63 | 700 |
| 2021-12-29 | -87.50 | $17.30 | 4600 |
| 2021-12-28 | -78.87 | $17.30 | 2400 |
| 2021-12-27 | -57.62 | $17.55 | 400 |
| 2021-12-23 | -57.62 | $17.55 | 1329 |
| 2021-12-22 | -60.93 | $17.50 | 614 |
| 2021-12-21 | -45.59 | $17.49 | 445 |
| 2021-12-20 | -55.71 | $17.25 | 4700 |
| 2021-12-17 | -57.35 | $17.21 | 700 |
| 2021-12-16 | -53.55 | $17.29 | 1800 |
| 2021-12-15 | -55.30 | $17.22 | 1700 |
| 2021-12-14 | -46.69 | $17.29 | 1200 |
| 2021-12-13 | -49.17 | $17.23 | 1400 |
| 2021-12-10 | -41.32 | $17.42 | 2500 |
| 2021-12-09 | -47.27 | $17.21 | 1100 |
| 2021-12-08 | -46.48 | $17.23 | 2600 |
| 2021-12-07 | -45.80 | $17.22 | 5015 |
| 2021-12-06 | -28.08 | $17.60 | 2534 |
| 2021-12-03 | -9.93 | $18.13 | 1708 |
| 2021-12-02 | -28.35 | $17.49 | 2800 |
| 2021-12-01 | -7.62 | $18.17 | 3900 |
| 2021-11-30 | -1.46 | $17.16 | 5100 |
| 2021-11-29 | -3.09 | $17.02 | 1500 |
| 2021-11-26 | 0.00 | $17.08 | 25600 |
| 2021-11-24 | 0.00 | $17.01 | 304 |
| 2021-11-23 | 0.00 | $16.77 | 1000 |
| 2021-11-22 | -14.47 | $16.50 | 3200 |
| 2021-11-19 | -13.01 | $16.41 | 10600 |
| 2021-11-18 | -3.42 | $16.55 | 1541 |
| 2021-11-17 | -7.94 | $16.30 | 1900 |
| 2021-11-16 | -31.75 | $16.00 | 2322 |
| 2021-11-15 | -31.75 | $16.00 | 2838 |
| 2021-11-12 | -31.75 | $16.00 | 400 |
| 2021-11-11 | -31.75 | $16.00 | 1315 |
| 2021-11-10 | -31.75 | $16.00 | 4800 |
| 2021-11-09 | -11.90 | $16.25 | 7004 |
| 2021-11-08 | -71.43 | $15.50 | 400 |
| 2021-11-05 | -71.43 | $15.50 | 449 |
| 2021-11-04 | -67.46 | $15.55 | 2536 |
| 2021-11-03 | -77.92 | $15.80 | 617 |
| 2021-11-02 | -54.55 | $15.98 | 643 |
| 2021-11-01 | -49.35 | $16.02 | 608 |
| 2021-10-29 | -77.92 | $15.80 | 740 |
| 2021-10-28 | -77.92 | $15.80 | 400 |
| 2021-10-27 | -84.96 | $15.80 | 300 |
| 2021-10-26 | -86.92 | $15.80 | 1843 |
| 2021-10-25 | -65.29 | $16.22 | 905 |
| 2021-10-22 | -88.24 | $15.83 | 931 |
| 2021-10-21 | -90.00 | $15.80 | 4928 |
| 2021-10-20 | -74.85 | $16.11 | 700 |
| 2021-10-19 | -57.06 | $16.40 | 300 |
| 2021-10-18 | -57.67 | $16.39 | 603 |
| 2021-10-15 | -82.21 | $15.99 | 250 |
| 2021-10-14 | -82.21 | $15.99 | 1000 |
| 2021-10-13 | -78.66 | $16.05 | 200 |
| 2021-10-12 | -78.66 | $16.05 | 2821 |
| 2021-10-11 | -87.77 | $16.12 | — |
| 2021-10-08 | -87.77 | $16.12 | 200 |
| 2021-10-07 | -67.63 | $16.40 | 400 |
| 2021-10-06 | -75.14 | $15.98 | 400 |
| 2021-10-05 | -76.80 | $15.95 | — |
| 2021-10-04 | -76.80 | $15.95 | 3700 |
| 2021-10-01 | -70.17 | $16.07 | 219 |
| 2021-09-30 | -76.80 | $15.95 | 2100 |
| 2021-09-29 | -24.31 | $16.90 | 1222 |
| 2021-09-28 | -22.65 | $16.93 | 1620 |
| 2021-09-27 | -6.63 | $17.22 | — |
| 2021-09-24 | -6.56 | $17.22 | 400 |
| 2021-09-23 | -16.39 | $17.04 | 350 |
| 2021-09-22 | -16.39 | $17.04 | 425 |
| 2021-09-21 | -16.30 | $17.04 | 1149 |
| 2021-09-20 | -19.57 | $16.98 | 1721 |
| 2021-09-17 | -17.39 | $17.02 | 1633 |
| 2021-09-16 | 0.00 | $17.34 | 630 |
| 2021-09-15 | 0.00 | $17.01 | 6145 |
| 2021-09-14 | 0.00 | $16.80 | 3300 |
| 2021-09-13 | -4.92 | $16.66 | 2320 |
| 2021-09-10 | -0.83 | $16.49 | 3500 |
| 2021-09-09 | -45.83 | $15.95 | 4400 |
| 2021-09-08 | -50.00 | $15.90 | 1100 |
| 2021-09-07 | -16.67 | $16.30 | 400 |
| 2021-09-03 | -25.00 | $16.20 | 231 |
| 2021-09-02 | -50.00 | $15.90 | 1700 |
| 2021-09-01 | -50.00 | $15.90 | 2238 |
| 2021-08-31 | -8.33 | $15.90 | 600 |
| 2021-08-30 | -9.17 | $15.89 | 462 |
| 2021-08-27 | -9.17 | $15.89 | 1145 |
| 2021-08-26 | -21.01 | $15.74 | 500 |
| 2021-08-25 | -40.34 | $15.51 | 900 |
| 2021-08-24 | -41.18 | $15.50 | 900 |
| 2021-08-23 | -41.18 | $15.50 | 1500 |
| 2021-08-20 | -41.18 | $15.50 | 944 |
| 2021-08-19 | -3.36 | $15.95 | 642 |
| 2021-08-18 | -22.32 | $15.67 | 202 |
| 2021-08-17 | -33.04 | $15.55 | 481 |
| 2021-08-16 | -33.04 | $15.55 | 309 |
| 2021-08-13 | -55.36 | $15.30 | 720 |
| 2021-08-12 | -18.75 | $15.71 | 490 |
| 2021-08-11 | -42.41 | $15.71 | 600 |
| 2021-08-10 | -29.11 | $15.92 | 1100 |
| 2021-08-09 | -51.90 | $15.56 | 500 |
| 2021-08-06 | -42.93 | $15.56 | 300 |
| 2021-08-05 | -39.05 | $15.56 | 246 |
| 2021-08-04 | -66.39 | $14.80 | 326 |
| 2021-08-03 | -66.39 | $14.80 | 300 |
| 2021-08-02 | -65.97 | $14.81 | 434 |
| 2021-07-30 | -49.58 | $15.20 | 500 |
| 2021-07-29 | -45.38 | $15.30 | 932 |
| 2021-07-28 | -50.42 | $15.18 | 200 |
| 2021-07-27 | -28.99 | $15.69 | 1600 |
| 2021-07-26 | -53.78 | $15.10 | 200 |
| 2021-07-23 | -73.00 | $15.08 | 100 |
| 2021-07-22 | -73.00 | $15.08 | 218 |
| 2021-07-21 | -73.75 | $15.05 | 700 |
| 2021-07-20 | -70.75 | $15.17 | 2306 |
| 2021-07-19 | -67.50 | $15.30 | 1000 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
18.79
2026-07-16
Close Price
$15.80
Vol: 1622
Average Directional Index - Detailed Analysis
Minimum
6.64
Average
22.87
Maximum
52.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 18.79 | $15.80 | 1622 |
| 2026-07-15 | 18.38 | $16.00 | 3600 |
| 2026-07-14 | 17.88 | $15.82 | 1112 |
| 2026-07-13 | 18.02 | $15.80 | 5405 |
| 2026-07-10 | 18.09 | $16.03 | 448 |
| 2026-07-09 | 18.27 | $15.79 | 601 |
| 2026-07-08 | 18.79 | $15.90 | 652 |
| 2026-07-07 | 19.13 | $16.00 | 1600 |
| 2026-07-06 | 19.31 | $15.96 | 4300 |
| 2026-07-02 | 19.50 | $15.99 | 1929 |
| 2026-07-01 | 19.70 | $16.00 | 900 |
| 2026-06-30 | 20.15 | $15.76 | 2207 |
| 2026-06-29 | 20.74 | $16.27 | 2400 |
| 2026-06-26 | 21.36 | $16.84 | 13311 |
| 2026-06-25 | 21.48 | $15.69 | 803 |
| 2026-06-24 | 21.83 | $15.73 | 3338 |
| 2026-06-23 | 22.20 | $16.06 | 1100 |
| 2026-06-22 | 23.27 | $15.93 | 6848 |
| 2026-06-18 | 24.39 | $15.65 | 2700 |
| 2026-06-17 | 24.85 | $15.87 | 537 |
| 2026-06-16 | 25.72 | $15.78 | 1517 |
| 2026-06-15 | 26.43 | $15.81 | 1233 |
| 2026-06-12 | 27.52 | $15.89 | 3037 |
| 2026-06-11 | 27.94 | $15.78 | 600 |
| 2026-06-10 | 28.73 | $15.78 | 1842 |
| 2026-06-09 | 29.55 | $15.85 | 600 |
| 2026-06-08 | 29.46 | $15.70 | 381 |
| 2026-06-05 | 28.88 | $15.70 | 111 |
| 2026-06-04 | 28.27 | $15.70 | 541 |
| 2026-06-03 | 27.63 | $15.60 | 1000 |
| 2026-06-02 | 26.64 | $15.75 | 2000 |
| 2026-06-01 | 25.60 | $15.83 | 441 |
| 2026-05-29 | 24.91 | $15.84 | 4400 |
| 2026-05-28 | 24.18 | $15.68 | 8000 |
| 2026-05-27 | 22.99 | $15.84 | 2500 |
| 2026-05-26 | 21.86 | $15.75 | 1323 |
| 2026-05-22 | 20.66 | $15.75 | 1206 |
| 2026-05-21 | 19.70 | $15.95 | 742 |
| 2026-05-20 | 18.95 | $16.02 | 1923 |
| 2026-05-19 | 18.16 | $16.12 | 411 |
| 2026-05-18 | 17.99 | $15.73 | 1326 |
| 2026-05-15 | 17.58 | $15.90 | 1200 |
| 2026-05-14 | 17.71 | $16.09 | 1525 |
| 2026-05-13 | 17.94 | $15.93 | 1000 |
| 2026-05-12 | 18.17 | $15.96 | 4200 |
| 2026-05-11 | 18.38 | $15.79 | 600 |
| 2026-05-08 | 17.84 | $15.82 | 1131 |
| 2026-05-07 | 17.34 | $15.76 | 305 |
| 2026-05-06 | 16.40 | $15.60 | 741 |
| 2026-05-05 | 15.41 | $15.60 | 1805 |
| 2026-05-04 | 14.17 | $15.84 | 54 |
| 2026-05-01 | 13.71 | $15.84 | — |
| 2026-04-30 | 13.22 | $15.84 | 1500 |
| 2026-04-29 | 12.71 | $15.81 | 539 |
| 2026-04-28 | 12.67 | $15.68 | 400 |
| 2026-04-27 | 12.26 | $15.58 | 8300 |
| 2026-04-24 | 11.83 | $15.66 | 1900 |
| 2026-04-23 | 11.93 | $15.85 | 1221 |
| 2026-04-22 | 12.46 | $15.83 | 600 |
| 2026-04-21 | 12.96 | $15.75 | 1200 |
| 2026-04-20 | 13.42 | $15.63 | 1000 |
| 2026-04-17 | 13.64 | $15.70 | 3425 |
| 2026-04-16 | 13.93 | $15.69 | 800 |
| 2026-04-15 | 14.20 | $15.60 | 1300 |
| 2026-04-14 | 14.27 | $15.60 | 1100 |
| 2026-04-13 | 14.57 | $15.60 | 600 |
| 2026-04-10 | 14.78 | $15.69 | 1607 |
| 2026-04-09 | 15.36 | $15.61 | 23 |
| 2026-04-08 | 15.75 | $15.61 | 3244 |
| 2026-04-07 | 16.16 | $15.40 | 577 |
| 2026-04-06 | 16.07 | $15.40 | 600 |
| 2026-04-02 | 15.98 | $15.30 | 700 |
| 2026-04-01 | 15.87 | $15.46 | 448 |
| 2026-03-31 | 16.02 | $15.59 | 638 |
| 2026-03-30 | 16.39 | $15.32 | 617 |
| 2026-03-27 | 16.19 | $15.39 | 336 |
| 2026-03-26 | 15.98 | $15.25 | 1200 |
| 2026-03-25 | 15.46 | $15.40 | 1015 |
| 2026-03-24 | 15.62 | $15.40 | 1040 |
| 2026-03-23 | 15.79 | $15.50 | 1500 |
| 2026-03-20 | 15.98 | $15.54 | 815 |
| 2026-03-19 | 16.06 | $15.36 | 1600 |
| 2026-03-18 | 16.03 | $15.65 | 3049 |
| 2026-03-17 | 16.28 | $15.71 | 3312 |
| 2026-03-16 | 16.35 | $15.71 | 907 |
| 2026-03-13 | 16.75 | $15.72 | 727 |
| 2026-03-12 | 17.01 | $15.50 | 2100 |
| 2026-03-11 | 16.85 | $15.66 | 1738 |
| 2026-03-10 | 17.20 | $15.73 | 2018 |
| 2026-03-09 | 17.56 | $15.66 | 1400 |
| 2026-03-06 | 17.89 | $15.35 | 2100 |
| 2026-03-05 | 17.52 | $15.38 | 1843 |
| 2026-03-04 | 17.14 | $15.62 | 1402 |
| 2026-03-03 | 16.97 | $15.50 | 500 |
| 2026-03-02 | 16.87 | $15.51 | 1118 |
| 2026-02-27 | 16.76 | $15.65 | 1300 |
| 2026-02-26 | 16.71 | $15.51 | 2238 |
| 2026-02-25 | 16.66 | $15.65 | 602 |
| 2026-02-24 | 16.52 | $15.55 | 652 |
| 2026-02-23 | 16.02 | $16.00 | 300 |
| 2026-02-20 | 16.14 | $15.61 | 6 |
| 2026-02-19 | 15.48 | $15.61 | 2 |
| 2026-02-18 | 14.79 | $15.61 | 99 |
| 2026-02-17 | 14.07 | $15.61 | 4722 |
| 2026-02-13 | 13.30 | $15.61 | 57 |
| 2026-02-12 | 13.04 | $15.61 | 1200 |
| 2026-02-11 | 12.77 | $15.68 | 900 |
| 2026-02-10 | 12.40 | $15.28 | 3200 |
| 2026-02-09 | 11.64 | $15.50 | 3300 |
| 2026-02-06 | 11.11 | $15.01 | 6604 |
| 2026-02-05 | 10.54 | $15.80 | 1414 |
| 2026-02-04 | 10.66 | $15.70 | 700 |
| 2026-02-03 | 11.08 | $15.78 | 1713 |
| 2026-02-02 | 11.42 | $15.60 | 747 |
| 2026-01-30 | 11.30 | $15.50 | 700 |
| 2026-01-29 | 11.17 | $15.79 | 511 |
| 2026-01-28 | 11.42 | $15.63 | 1641 |
| 2026-01-27 | 11.43 | $15.33 | 3500 |
| 2026-01-26 | 11.43 | $15.67 | 2822 |
| 2026-01-23 | 11.73 | $15.91 | 300 |
| 2026-01-22 | 11.45 | $15.74 | 1138 |
| 2026-01-21 | 11.42 | $16.01 | 4645 |
| 2026-01-20 | 11.39 | $15.50 | 4727 |
| 2026-01-16 | 11.45 | $15.25 | 246 |
| 2026-01-15 | 11.51 | $15.21 | 1700 |
| 2026-01-14 | 11.57 | $15.29 | 739 |
| 2026-01-13 | 12.08 | $15.08 | 1905 |
| 2026-01-12 | 12.40 | $15.14 | 1100 |
| 2026-01-09 | 12.73 | $15.15 | 1610 |
| 2026-01-08 | 13.33 | $15.07 | 801 |
| 2026-01-07 | 13.25 | $15.32 | 1500 |
| 2026-01-06 | 13.45 | $15.41 | 1600 |
| 2026-01-05 | 13.89 | $15.30 | 16 |
| 2026-01-02 | 14.04 | $15.30 | 2500 |
| 2025-12-31 | 14.20 | $15.40 | 2000 |
| 2025-12-30 | 14.58 | $15.12 | 4521 |
| 2025-12-29 | 14.84 | $15.20 | 800 |
| 2025-12-26 | 14.83 | $15.31 | 500 |
| 2025-12-24 | 15.01 | $15.08 | 15 |
| 2025-12-23 | 14.69 | $15.08 | 643 |
| 2025-12-22 | 14.36 | $15.16 | 4003 |
| 2025-12-19 | 14.01 | $14.50 | 4412 |
| 2025-12-18 | 13.64 | $15.10 | 340 |
| 2025-12-17 | 14.34 | $15.20 | 1900 |
| 2025-12-16 | 15.07 | $15.10 | 1530 |
| 2025-12-15 | 15.78 | $15.29 | 1307 |
| 2025-12-12 | 16.52 | $15.24 | 413 |
| 2025-12-11 | 17.24 | $15.17 | 800 |
| 2025-12-10 | 18.11 | $15.10 | 2000 |
| 2025-12-09 | 19.02 | $15.11 | 1100 |
| 2025-12-08 | 19.97 | $15.10 | 734 |
| 2025-12-05 | 20.44 | $15.50 | 1000 |
| 2025-12-04 | 20.94 | $15.07 | 438 |
| 2025-12-03 | 20.66 | $15.27 | 1000 |
| 2025-12-02 | 20.36 | $15.20 | 55 |
| 2025-12-01 | 20.24 | $15.20 | 1700 |
| 2025-11-28 | 20.11 | $15.09 | 300 |
| 2025-11-26 | 19.77 | $15.25 | 9530 |
| 2025-11-25 | 19.47 | $15.25 | 1000 |
| 2025-11-24 | 19.19 | $15.14 | 1800 |
| 2025-11-21 | 18.90 | $15.30 | 1000 |
| 2025-11-20 | 18.27 | $15.36 | 1500 |
| 2025-11-19 | 17.72 | $15.38 | 2000 |
| 2025-11-18 | 17.26 | $15.27 | 1200 |
| 2025-11-17 | 16.77 | $15.29 | 2100 |
| 2025-11-14 | 16.23 | $15.38 | 3523 |
| 2025-11-13 | 15.75 | $15.82 | 906 |
| 2025-11-12 | 15.63 | $15.99 | 600 |
| 2025-11-11 | 15.50 | $15.79 | 1344 |
| 2025-11-10 | 15.11 | $15.75 | 300 |
| 2025-11-07 | 15.06 | $15.68 | 3629 |
| 2025-11-06 | 14.91 | $15.88 | 600 |
| 2025-11-05 | 15.06 | $15.50 | 264 |
| 2025-11-04 | 14.74 | $15.50 | 700 |
| 2025-11-03 | 14.40 | $15.88 | 514 |
| 2025-10-31 | 14.20 | $15.56 | 600 |
| 2025-10-30 | 13.60 | $15.86 | 2736 |
| 2025-10-29 | 12.97 | $15.86 | 1809 |
| 2025-10-28 | 12.64 | $15.75 | 8730 |
| 2025-10-27 | 12.30 | $16.15 | 1308 |
| 2025-10-24 | 11.94 | $16.38 | 2198 |
| 2025-10-23 | 12.52 | $16.38 | 2198 |
| 2025-10-22 | 13.14 | $16.38 | 2214 |
| 2025-10-21 | 13.78 | $15.55 | 3900 |
| 2025-10-20 | 14.47 | $16.97 | 500 |
| 2025-10-17 | 13.82 | $16.47 | 900 |
| 2025-10-16 | 13.59 | $16.60 | 514 |
| 2025-10-15 | 13.16 | $16.60 | 514 |
| 2025-10-14 | 12.71 | $16.45 | 700 |
| 2025-10-13 | 12.36 | $16.45 | 1200 |
| 2025-10-10 | 12.00 | $16.45 | 613 |
| 2025-10-09 | 11.94 | $16.90 | 1487 |
| 2025-10-08 | 11.24 | $16.90 | 1545 |
| 2025-10-07 | 10.52 | $16.61 | 1430 |
| 2025-10-06 | 10.03 | $16.63 | 325 |
| 2025-10-03 | 9.89 | $16.27 | 3322 |
| 2025-10-02 | 10.10 | $16.33 | 2800 |
| 2025-10-01 | 10.31 | $16.17 | 6000 |
| 2025-09-30 | 10.64 | $16.39 | 2140 |
| 2025-09-29 | 11.15 | $16.47 | 1822 |
| 2025-09-26 | 11.32 | $16.27 | 3000 |
| 2025-09-25 | 11.90 | $16.50 | 1414 |
| 2025-09-24 | 11.94 | $16.52 | 1700 |
| 2025-09-23 | 11.99 | $16.49 | 903 |
| 2025-09-22 | 12.17 | $16.64 | 4600 |
| 2025-09-19 | 12.43 | $16.31 | 3100 |
| 2025-09-18 | 13.01 | $16.66 | 3100 |
| 2025-09-17 | 13.12 | $16.51 | 620 |
| 2025-09-16 | 13.67 | $16.79 | 1200 |
| 2025-09-15 | 13.98 | $16.62 | 2639 |
| 2025-09-12 | 14.31 | $16.43 | 3330 |
| 2025-09-11 | 14.69 | $16.68 | 1229 |
| 2025-09-10 | 15.40 | $16.68 | 1 |
| 2025-09-09 | 16.13 | $16.68 | 2100 |
| 2025-09-08 | 16.90 | $16.55 | 3824 |
| 2025-09-05 | 17.66 | $16.54 | 800 |
| 2025-09-04 | 18.12 | $16.90 | 845 |
| 2025-09-03 | 18.90 | $16.55 | 3800 |
| 2025-09-02 | 19.66 | $16.51 | 1200 |
| 2025-08-29 | 20.46 | $16.50 | 6134 |
| 2025-08-28 | 21.31 | $16.53 | 1310 |
| 2025-08-27 | 22.13 | $16.75 | 1900 |
| 2025-08-26 | 23.19 | $16.70 | 1200 |
| 2025-08-25 | 23.61 | $16.73 | 3500 |
| 2025-08-22 | 24.06 | $16.60 | 1200 |
| 2025-08-21 | 24.30 | $16.50 | 3100 |
| 2025-08-20 | 24.54 | $16.97 | 546 |
| 2025-08-19 | 25.15 | $16.55 | 728 |
| 2025-08-18 | 25.79 | $16.51 | 1200 |
| 2025-08-15 | 26.01 | $16.89 | 8114 |
| 2025-08-14 | 26.25 | $16.95 | 4300 |
| 2025-08-13 | 27.07 | $17.95 | 3808 |
| 2025-08-12 | 28.10 | $17.25 | 1500 |
| 2025-08-11 | 29.22 | $17.50 | 2200 |
| 2025-08-08 | 30.40 | $18.00 | 1 |
| 2025-08-07 | 31.05 | $18.00 | 1007 |
| 2025-08-06 | 31.74 | $18.01 | 713 |
| 2025-08-05 | 32.45 | $18.29 | 334 |
| 2025-08-04 | 32.98 | $17.94 | 2026 |
| 2025-08-01 | 33.55 | $18.41 | 1 |
| 2025-07-31 | 33.48 | $18.41 | 1000 |
| 2025-07-30 | 33.40 | $18.33 | 939 |
| 2025-07-29 | 33.55 | $18.52 | 800 |
| 2025-07-28 | 33.61 | $18.18 | 932 |
| 2025-07-25 | 33.93 | $18.04 | 1320 |
| 2025-07-24 | 34.38 | $18.43 | 808 |
| 2025-07-23 | 34.14 | $18.43 | 2331 |
| 2025-07-22 | 33.88 | $18.06 | 2806 |
| 2025-07-21 | 33.86 | $18.48 | 4100 |
| 2025-07-18 | 33.57 | $18.50 | 1203 |
| 2025-07-17 | 33.25 | $18.40 | 3225 |
| 2025-07-16 | 32.71 | $18.27 | 1517 |
| 2025-07-15 | 32.29 | $18.34 | 1207 |
| 2025-07-14 | 31.98 | $18.54 | 808 |
| 2025-07-11 | 31.26 | $18.50 | 1000 |
| 2025-07-10 | 30.49 | $18.65 | 400 |
| 2025-07-09 | 29.76 | $18.71 | 10 |
| 2025-07-08 | 28.92 | $18.71 | 2500 |
| 2025-07-07 | 28.03 | $18.50 | 4500 |
| 2025-07-03 | 27.21 | $18.51 | 4300 |
| 2025-07-02 | 26.17 | $19.50 | 38100 |
| 2025-07-01 | 24.46 | $19.04 | 37600 |
| 2025-06-30 | 23.30 | $18.85 | 16500 |
| 2025-06-27 | 22.18 | $18.82 | 1821 |
| 2025-06-26 | 21.56 | $19.24 | 515 |
| 2025-06-25 | 20.22 | $19.62 | 7839 |
| 2025-06-24 | 18.79 | $19.63 | 7800 |
| 2025-06-23 | 17.48 | $19.31 | 4600 |
| 2025-06-20 | 16.34 | $18.90 | 7700 |
| 2025-06-18 | 15.13 | $18.97 | 6003 |
| 2025-06-17 | 13.86 | $17.61 | 84914 |
| 2025-06-16 | 14.32 | $17.04 | 1634 |
| 2025-06-13 | 14.80 | $17.05 | 832 |
| 2025-06-12 | 14.93 | $17.20 | 2300 |
| 2025-06-11 | 15.13 | $17.00 | 4200 |
| 2025-06-10 | 14.97 | $17.02 | 4149 |
| 2025-06-09 | 14.81 | $17.40 | 2636 |
| 2025-06-06 | 15.59 | $17.43 | 900 |
| 2025-06-05 | 15.80 | $17.61 | — |
| 2025-06-04 | 16.34 | $17.61 | 900 |
| 2025-06-03 | 16.90 | $17.40 | 911 |
| 2025-06-02 | 17.14 | $17.97 | — |
| 2025-05-30 | 17.61 | $17.97 | — |
| 2025-05-29 | 18.11 | $17.97 | 2300 |
| 2025-05-28 | 18.62 | $17.82 | 900 |
| 2025-05-27 | 19.03 | $17.75 | 1516 |
| 2025-05-23 | 19.45 | $17.80 | 633 |
| 2025-05-22 | 20.22 | $17.40 | 900 |
| 2025-05-21 | 20.77 | $17.50 | 514 |
| 2025-05-20 | 21.53 | $17.40 | — |
| 2025-05-19 | 22.12 | $17.40 | 1814 |
| 2025-05-16 | 22.74 | $17.51 | 2012 |
| 2025-05-15 | 23.37 | $17.68 | 700 |
| 2025-05-14 | 24.04 | $17.41 | 800 |
| 2025-05-13 | 24.75 | $17.50 | 700 |
| 2025-05-12 | 25.19 | $17.38 | — |
| 2025-05-09 | 25.42 | $17.38 | 700 |
| 2025-05-08 | 25.67 | $17.20 | 640 |
| 2025-05-07 | 25.61 | $17.01 | — |
| 2025-05-06 | 25.18 | $17.01 | 900 |
| 2025-05-05 | 24.73 | $17.40 | — |
| 2025-05-02 | 24.64 | $17.40 | 1326 |
| 2025-05-01 | 24.55 | $17.06 | 1049 |
| 2025-04-30 | 23.96 | $17.25 | 541 |
| 2025-04-29 | 23.57 | $17.25 | 1100 |
| 2025-04-28 | 23.17 | $17.43 | 631 |
| 2025-04-25 | 23.18 | $17.69 | 900 |
| 2025-04-24 | 23.40 | $17.51 | 3006 |
| 2025-04-23 | 23.38 | $17.25 | 10907 |
| 2025-04-22 | 22.79 | $17.00 | 2428 |
| 2025-04-21 | 21.92 | $17.00 | 921 |
| 2025-04-17 | 21.09 | $17.20 | 735 |
| 2025-04-16 | 20.02 | $17.20 | 1110 |
| 2025-04-15 | 19.02 | $17.26 | 500 |
| 2025-04-14 | 18.05 | $17.45 | 1300 |
| 2025-04-11 | 17.14 | $17.00 | 1200 |
| 2025-04-10 | 16.19 | $17.18 | 500 |
| 2025-04-09 | 15.34 | $17.83 | — |
| 2025-04-08 | 15.07 | $17.83 | — |
| 2025-04-07 | 14.78 | $17.83 | 700 |
| 2025-04-04 | 14.48 | $18.25 | — |
| 2025-04-03 | 14.62 | $18.25 | — |
| 2025-04-02 | 14.76 | $18.25 | 500 |
| 2025-04-01 | 14.91 | $18.50 | 900 |
| 2025-03-31 | 15.15 | $18.25 | 1000 |
| 2025-03-28 | 15.07 | $18.27 | 1200 |
| 2025-03-27 | 14.99 | $18.36 | 2800 |
| 2025-03-26 | 15.15 | $18.25 | 3500 |
| 2025-03-25 | 15.31 | $18.51 | 1400 |
| 2025-03-24 | 15.71 | $19.01 | 910 |
| 2025-03-21 | 16.31 | $18.93 | 1900 |
| 2025-03-20 | 16.88 | $19.00 | 2308 |
| 2025-03-19 | 17.57 | $19.01 | 1800 |
| 2025-03-18 | 18.44 | $18.97 | 1100 |
| 2025-03-17 | 18.85 | $18.68 | 2315 |
| 2025-03-14 | 19.28 | $19.05 | 919 |
| 2025-03-13 | 20.05 | $19.50 | 811 |
| 2025-03-12 | 20.86 | $19.58 | 2700 |
| 2025-03-11 | 21.71 | $20.10 | 1609 |
| 2025-03-10 | 22.18 | $20.05 | 3600 |
| 2025-03-07 | 22.66 | $20.07 | 500 |
| 2025-03-06 | 23.41 | $20.65 | — |
| 2025-03-05 | 23.59 | $20.65 | 3300 |
| 2025-03-04 | 23.77 | $20.65 | 836 |
| 2025-03-03 | 23.60 | $20.83 | 8300 |
| 2025-02-28 | 23.34 | $21.22 | 3420 |
| 2025-02-27 | 23.07 | $20.66 | 904 |
| 2025-02-26 | 23.23 | $21.59 | 1700 |
| 2025-02-25 | 23.03 | $21.00 | 700 |
| 2025-02-24 | 23.23 | $20.50 | 1809 |
| 2025-02-21 | 23.60 | $20.50 | 400 |
| 2025-02-20 | 24.22 | $20.49 | 1300 |
| 2025-02-19 | 24.87 | $20.40 | 2114 |
| 2025-02-18 | 25.39 | $20.50 | 5817 |
| 2025-02-14 | 25.77 | $20.80 | 1014 |
| 2025-02-13 | 26.18 | $20.50 | 716 |
| 2025-02-12 | 26.81 | $20.23 | 1933 |
| 2025-02-11 | 27.27 | $20.48 | 1202 |
| 2025-02-10 | 27.85 | $20.85 | 3000 |
| 2025-02-07 | 28.47 | $20.80 | 2400 |
| 2025-02-06 | 29.14 | $20.50 | 11900 |
| 2025-02-05 | 30.03 | $20.39 | 2636 |
| 2025-02-04 | 30.75 | $20.75 | — |
| 2025-02-03 | 31.14 | $20.75 | 1424 |
| 2025-01-31 | 31.55 | $21.50 | 900 |
| 2025-01-30 | 31.13 | $20.50 | 2011 |
| 2025-01-29 | 31.46 | $20.00 | 1117 |
| 2025-01-28 | 32.13 | $20.50 | 1841 |
| 2025-01-27 | 32.65 | $20.50 | 1942 |
| 2025-01-24 | 33.20 | $20.50 | 3500 |
| 2025-01-23 | 33.36 | $20.93 | 2800 |
| 2025-01-22 | 33.53 | $20.51 | 845 |
| 2025-01-21 | 33.30 | $20.87 | 4639 |
| 2025-01-17 | 33.05 | $20.42 | 1700 |
| 2025-01-16 | 33.07 | $21.10 | 935 |
| 2025-01-15 | 32.98 | $20.50 | 3300 |
| 2025-01-14 | 33.16 | $20.50 | 3103 |
| 2025-01-13 | 33.22 | $21.10 | 1200 |
| 2025-01-10 | 33.32 | $20.75 | 1400 |
| 2025-01-08 | 33.40 | $20.84 | 1700 |
| 2025-01-07 | 33.59 | $21.10 | 1900 |
| 2025-01-06 | 33.51 | $21.00 | 2745 |
| 2025-01-03 | 33.60 | $21.00 | 1400 |
| 2025-01-02 | 33.44 | $20.50 | — |
| 2024-12-31 | 33.59 | $20.50 | 3701 |
| 2024-12-30 | 33.74 | $21.04 | 3100 |
| 2024-12-27 | 33.36 | $21.90 | 843 |
| 2024-12-26 | 32.95 | $21.69 | 5300 |
| 2024-12-24 | 32.70 | $22.40 | 10000 |
| 2024-12-23 | 32.43 | $20.50 | 2200 |
| 2024-12-20 | 33.03 | $20.89 | 3418 |
| 2024-12-19 | 33.30 | $20.95 | 3100 |
| 2024-12-18 | 33.59 | $20.00 | 2201 |
| 2024-12-17 | 33.99 | $20.93 | 1800 |
| 2024-12-16 | 34.12 | $21.05 | 2110 |
| 2024-12-13 | 34.19 | $21.48 | 3100 |
| 2024-12-12 | 34.26 | $21.40 | 1200 |
| 2024-12-11 | 34.36 | $20.69 | 1800 |
| 2024-12-10 | 34.03 | $20.51 | 1700 |
| 2024-12-09 | 34.27 | $21.78 | 1900 |
| 2024-12-06 | 34.01 | $20.98 | 1009 |
| 2024-12-05 | 34.05 | $20.50 | 12638 |
| 2024-12-04 | 34.10 | $21.74 | 1112 |
| 2024-12-03 | 33.57 | $21.11 | 5200 |
| 2024-12-02 | 32.59 | $20.55 | 2740 |
| 2024-11-29 | 32.20 | $20.95 | 1531 |
| 2024-11-27 | 30.78 | $19.62 | 700 |
| 2024-11-26 | 29.84 | $20.75 | 500 |
| 2024-11-25 | 28.28 | $20.30 | 1008 |
| 2024-11-22 | 26.83 | $19.95 | 1300 |
| 2024-11-21 | 25.31 | $19.80 | 808 |
| 2024-11-20 | 24.17 | $20.38 | 737 |
| 2024-11-19 | 22.96 | $19.50 | — |
| 2024-11-18 | 22.26 | $19.50 | — |
| 2024-11-15 | 21.53 | $19.50 | 3900 |
| 2024-11-14 | 20.76 | $20.44 | 2300 |
| 2024-11-13 | 20.24 | $19.88 | 32700 |
| 2024-11-12 | 20.24 | $20.18 | 3908 |
| 2024-11-11 | 20.15 | $19.50 | 2529 |
| 2024-11-08 | 20.23 | $19.85 | 1000 |
| 2024-11-07 | 20.45 | $19.50 | 2710 |
| 2024-11-06 | 20.93 | $20.00 | 2007 |
| 2024-11-05 | 21.15 | $19.30 | 10049 |
| 2024-11-04 | 21.99 | $18.90 | 8940 |
| 2024-11-01 | 23.10 | $18.69 | 400 |
| 2024-10-31 | 23.62 | $19.20 | 840 |
| 2024-10-30 | 24.16 | $18.47 | 400 |
| 2024-10-29 | 23.50 | $18.88 | — |
| 2024-10-28 | 23.21 | $18.88 | — |
| 2024-10-25 | 22.90 | $18.88 | 800 |
| 2024-10-24 | 22.58 | $19.00 | 3237 |
| 2024-10-23 | 22.24 | $18.82 | — |
| 2024-10-22 | 22.20 | $18.82 | 304 |
| 2024-10-21 | 22.15 | $19.47 | — |
| 2024-10-18 | 22.86 | $19.47 | — |
| 2024-10-17 | 23.61 | $19.47 | 4700 |
| 2024-10-16 | 24.39 | $19.10 | 1345 |
| 2024-10-15 | 24.65 | $18.90 | 906 |
| 2024-10-14 | 25.47 | $18.91 | 4510 |
| 2024-10-11 | 26.33 | $18.90 | 600 |
| 2024-10-10 | 27.23 | $18.90 | 450 |
| 2024-10-09 | 28.17 | $18.90 | 300 |
| 2024-10-08 | 29.16 | $18.90 | 600 |
| 2024-10-07 | 30.20 | $18.98 | 3932 |
| 2024-10-04 | 31.30 | $18.90 | 700 |
| 2024-10-03 | 31.88 | $18.90 | 500 |
| 2024-10-02 | 32.95 | $18.97 | 250 |
| 2024-10-01 | 34.15 | $18.97 | 400 |
| 2024-09-30 | 35.42 | $19.30 | 1435 |
| 2024-09-27 | 36.56 | $18.90 | 3536 |
| 2024-09-26 | 37.45 | $18.98 | 4000 |
| 2024-09-25 | 38.29 | $18.50 | 1222 |
| 2024-09-24 | 38.52 | $18.35 | 2019 |
| 2024-09-23 | 38.55 | $18.30 | 1000 |
| 2024-09-20 | 38.58 | $18.75 | 2114 |
| 2024-09-19 | 38.62 | $18.30 | 2700 |
| 2024-09-18 | 38.01 | $18.07 | 4900 |
| 2024-09-17 | 37.38 | $18.05 | 800 |
| 2024-09-16 | 36.62 | $18.41 | 4109 |
| 2024-09-13 | 35.99 | $18.85 | 1820 |
| 2024-09-12 | 35.55 | $18.83 | 1825 |
| 2024-09-11 | 35.09 | $18.90 | 5800 |
| 2024-09-10 | 34.63 | $19.60 | 300 |
| 2024-09-09 | 34.54 | $19.20 | 200 |
| 2024-09-06 | 33.90 | $19.20 | 2943 |
| 2024-09-05 | 33.23 | $20.13 | 200 |
| 2024-09-04 | 33.05 | $20.13 | 130 |
| 2024-09-03 | 32.86 | $20.00 | 731 |
| 2024-08-30 | 32.48 | $20.00 | 500 |
| 2024-08-29 | 32.08 | $20.13 | 200 |
| 2024-08-28 | 31.77 | $20.13 | 200 |
| 2024-08-27 | 31.44 | $20.13 | 1207 |
| 2024-08-26 | 31.10 | $19.50 | 4232 |
| 2024-08-23 | 30.73 | $19.81 | 17900 |
| 2024-08-22 | 29.26 | $18.85 | 4028 |
| 2024-08-21 | 27.77 | $20.18 | 1110 |
| 2024-08-20 | 26.82 | $20.48 | 1014 |
| 2024-08-19 | 26.03 | $20.48 | 627 |
| 2024-08-16 | 25.20 | $20.71 | 200 |
| 2024-08-15 | 24.56 | $20.71 | 1400 |
| 2024-08-14 | 23.89 | $21.00 | 800 |
| 2024-08-13 | 23.34 | $21.20 | 932 |
| 2024-08-12 | 22.76 | $20.85 | 422 |
| 2024-08-09 | 22.39 | $21.10 | 516 |
| 2024-08-08 | 22.15 | $20.97 | 1112 |
| 2024-08-07 | 21.80 | $21.50 | 400 |
| 2024-08-06 | 21.77 | $21.40 | 1300 |
| 2024-08-05 | 21.63 | $20.70 | 2700 |
| 2024-08-02 | 21.04 | $21.00 | 1439 |
| 2024-08-01 | 20.74 | $21.41 | 600 |
| 2024-07-31 | 20.58 | $21.73 | 800 |
| 2024-07-30 | 20.77 | $21.73 | 600 |
| 2024-07-29 | 20.96 | $21.73 | 7400 |
| 2024-07-26 | 21.16 | $21.51 | 1533 |
| 2024-07-25 | 20.73 | $21.50 | 4021 |
| 2024-07-24 | 20.21 | $21.31 | 2600 |
| 2024-07-23 | 19.58 | $21.95 | 2300 |
| 2024-07-22 | 19.28 | $21.96 | 1838 |
| 2024-07-19 | 18.57 | $21.72 | 1002 |
| 2024-07-18 | 18.08 | $21.02 | 3511 |
| 2024-07-17 | 17.55 | $21.45 | 1203 |
| 2024-07-16 | 16.78 | $21.57 | 3200 |
| 2024-07-15 | 16.18 | $21.27 | 831 |
| 2024-07-12 | 15.09 | $21.20 | 19500 |
| 2024-07-11 | 13.93 | $21.00 | 1200 |
| 2024-07-10 | 13.18 | $21.17 | 400 |
| 2024-07-09 | 12.49 | $21.10 | 9100 |
| 2024-07-08 | 11.77 | $21.25 | 14632 |
| 2024-07-05 | 11.01 | $21.45 | 11200 |
| 2024-07-03 | 10.28 | $21.50 | 1050 |
| 2024-07-02 | 10.11 | $21.50 | 1000 |
| 2024-07-01 | 9.92 | $21.50 | 2905 |
| 2024-06-28 | 9.73 | $21.84 | 12548 |
| 2024-06-27 | 9.53 | $22.08 | 2817 |
| 2024-06-26 | 9.39 | $21.38 | 4934 |
| 2024-06-25 | 8.69 | $21.00 | 5800 |
| 2024-06-24 | 8.10 | $21.52 | 1400 |
| 2024-06-21 | 7.69 | $21.90 | 4935 |
| 2024-06-20 | 7.26 | $21.85 | 8200 |
| 2024-06-18 | 6.81 | $22.60 | 5619 |
| 2024-06-17 | 7.11 | $23.67 | 8000 |
| 2024-06-14 | 6.70 | $23.49 | 8317 |
| 2024-06-13 | 6.64 | $22.88 | 500 |
| 2024-06-12 | 6.94 | $22.91 | 2526 |
| 2024-06-11 | 7.26 | $22.90 | 1200 |
| 2024-06-10 | 7.54 | $22.43 | 10400 |
| 2024-06-07 | 7.58 | $22.35 | 1500 |
| 2024-06-06 | 7.86 | $22.35 | 1800 |
| 2024-06-05 | 8.15 | $22.35 | 1348 |
| 2024-06-04 | 8.46 | $22.70 | 2300 |
| 2024-06-03 | 8.76 | $22.36 | 400 |
| 2024-05-31 | 9.15 | $22.36 | 540 |
| 2024-05-30 | 9.56 | $22.94 | 400 |
| 2024-05-29 | 9.77 | $22.94 | 200 |
| 2024-05-28 | 9.99 | $22.94 | 400 |
| 2024-05-24 | 10.22 | $22.94 | 515 |
| 2024-05-23 | 10.46 | $22.34 | 2585 |
| 2024-05-22 | 10.99 | $22.86 | 2203 |
| 2024-05-21 | 11.55 | $22.25 | 900 |
| 2024-05-20 | 11.81 | $23.50 | 300 |
| 2024-05-17 | 12.10 | $23.50 | 1618 |
| 2024-05-16 | 12.41 | $23.48 | 400 |
| 2024-05-15 | 12.46 | $23.00 | 600 |
| 2024-05-14 | 12.52 | $23.00 | 1400 |
| 2024-05-13 | 13.05 | $22.83 | 300 |
| 2024-05-10 | 13.70 | $22.83 | 637 |
| 2024-05-09 | 14.39 | $24.07 | 238 |
| 2024-05-08 | 14.45 | $24.07 | 450 |
| 2024-05-07 | 14.51 | $24.07 | 1100 |
| 2024-05-06 | 14.57 | $23.66 | 1000 |
| 2024-05-03 | 14.80 | $24.43 | 446 |
| 2024-05-02 | 14.42 | $23.00 | 420 |
| 2024-05-01 | 14.61 | $23.00 | 1600 |
| 2024-04-30 | 14.83 | $23.00 | 1300 |
| 2024-04-29 | 15.05 | $23.63 | 500 |
| 2024-04-26 | 14.93 | $23.63 | 525 |
| 2024-04-25 | 14.82 | $23.63 | 2100 |
| 2024-04-24 | 14.69 | $23.35 | 300 |
| 2024-04-23 | 14.11 | $23.04 | 425 |
| 2024-04-22 | 13.60 | $24.78 | 14600 |
| 2024-04-19 | 13.06 | $23.00 | 612 |
| 2024-04-18 | 13.12 | $23.25 | 1700 |
| 2024-04-17 | 13.11 | $23.29 | 4008 |
| 2024-04-16 | 13.29 | $21.71 | 2200 |
| 2024-04-15 | 13.95 | $22.00 | 1000 |
| 2024-04-12 | 14.65 | $22.05 | 2000 |
| 2024-04-11 | 15.13 | $22.43 | 224 |
| 2024-04-10 | 15.35 | $22.24 | 2900 |
| 2024-04-09 | 15.59 | $22.62 | 2232 |
| 2024-04-08 | 15.96 | $22.96 | 2800 |
| 2024-04-05 | 15.71 | $23.69 | 4300 |
| 2024-04-04 | 15.36 | $23.31 | 1441 |
| 2024-04-03 | 15.15 | $22.65 | 6226 |
| 2024-04-02 | 15.03 | $23.00 | 2247 |
| 2024-04-01 | 14.91 | $22.79 | 3100 |
| 2024-03-28 | 15.00 | $23.34 | 1136 |
| 2024-03-27 | 15.11 | $23.14 | 3736 |
| 2024-03-26 | 14.85 | $23.50 | 13100 |
| 2024-03-25 | 14.58 | $22.86 | 4521 |
| 2024-03-22 | 14.83 | $21.85 | 600 |
| 2024-03-21 | 15.47 | $21.85 | 1500 |
| 2024-03-20 | 16.15 | $21.95 | 5743 |
| 2024-03-19 | 16.82 | $22.75 | 3100 |
| 2024-03-18 | 17.59 | $22.05 | 6900 |
| 2024-03-15 | 18.40 | $21.50 | 5200 |
| 2024-03-14 | 19.11 | $21.08 | 1019 |
| 2024-03-13 | 19.71 | $21.20 | 1841 |
| 2024-03-12 | 20.34 | $21.62 | 7305 |
| 2024-03-11 | 21.35 | $23.64 | 1600 |
| 2024-03-08 | 21.88 | $26.00 | 5800 |
| 2024-03-07 | 21.78 | $25.90 | 9000 |
| 2024-03-06 | 21.45 | $27.03 | 15443 |
| 2024-03-05 | 20.84 | $28.81 | 15623 |
| 2024-03-04 | 20.19 | $29.01 | 6100 |
| 2024-03-01 | 19.78 | $26.32 | 5500 |
| 2024-02-29 | 19.86 | $26.86 | 4800 |
| 2024-02-28 | 19.98 | $23.88 | 7500 |
| 2024-02-27 | 20.70 | $24.63 | 7137 |
| 2024-02-26 | 21.01 | $23.00 | 3047 |
| 2024-02-23 | 21.52 | $22.20 | 2314 |
| 2024-02-22 | 21.64 | $22.44 | 1600 |
| 2024-02-21 | 21.76 | $21.21 | 1801 |
| 2024-02-20 | 21.49 | $21.31 | 53100 |
| 2024-02-16 | 21.18 | $21.97 | 1103 |
| 2024-02-15 | 21.42 | $22.03 | 2600 |
| 2024-02-14 | 21.62 | $22.36 | 1930 |
| 2024-02-13 | 21.82 | $22.40 | 800 |
| 2024-02-12 | 22.90 | $22.85 | 1308 |
| 2024-02-09 | 23.73 | $23.10 | 3400 |
| 2024-02-08 | 24.42 | $23.72 | 6100 |
| 2024-02-07 | 24.80 | $23.18 | 7922 |
| 2024-02-06 | 25.21 | $24.70 | 7441 |
| 2024-02-05 | 24.52 | $24.43 | 300 |
| 2024-02-02 | 24.22 | $24.43 | 1100 |
| 2024-02-01 | 23.89 | $24.10 | 5531 |
| 2024-01-31 | 23.32 | $23.63 | 812 |
| 2024-01-30 | 22.76 | $24.05 | 7041 |
| 2024-01-29 | 22.20 | $23.80 | 2600 |
| 2024-01-26 | 21.28 | $23.74 | 5425 |
| 2024-01-25 | 20.42 | $23.98 | 3617 |
| 2024-01-24 | 19.51 | $23.92 | 3042 |
| 2024-01-23 | 18.59 | $23.11 | 10036 |
| 2024-01-22 | 17.77 | $23.21 | 4949 |
| 2024-01-19 | 16.90 | $22.86 | 900 |
| 2024-01-18 | 16.23 | $21.93 | 700 |
| 2024-01-17 | 15.92 | $21.93 | 4600 |
| 2024-01-16 | 15.58 | $21.42 | 4000 |
| 2024-01-12 | 15.46 | $21.07 | 2600 |
| 2024-01-11 | 15.49 | $19.96 | 3514 |
| 2024-01-10 | 16.02 | $19.93 | 44700 |
| 2024-01-09 | 16.58 | $19.38 | 5400 |
| 2024-01-08 | 17.36 | $19.01 | 10919 |
| 2024-01-05 | 18.27 | $19.02 | 2735 |
| 2024-01-04 | 18.64 | $19.63 | 2140 |
| 2024-01-03 | 19.36 | $20.54 | 1300 |
| 2024-01-02 | 20.09 | $20.50 | 1217 |
| 2023-12-29 | 21.06 | $20.43 | 2645 |
| 2023-12-28 | 22.08 | $20.69 | 500 |
| 2023-12-27 | 23.10 | $20.69 | 1603 |
| 2023-12-26 | 24.17 | $20.42 | 2319 |
| 2023-12-22 | 25.29 | $19.48 | 505 |
| 2023-12-21 | 25.41 | $19.54 | 2048 |
| 2023-12-20 | 25.57 | $19.61 | 3335 |
| 2023-12-19 | 25.37 | $19.69 | 8836 |
| 2023-12-18 | 25.16 | $19.14 | 2539 |
| 2023-12-15 | 25.01 | $19.49 | 9900 |
| 2023-12-14 | 24.31 | $19.59 | 33300 |
| 2023-12-13 | 23.57 | $14.27 | 51000 |
| 2023-12-12 | 22.80 | $19.93 | 2500 |
| 2023-12-11 | 22.79 | $20.12 | 1200 |
| 2023-12-08 | 23.00 | $20.93 | 5719 |
| 2023-12-07 | 23.23 | $19.54 | 4800 |
| 2023-12-06 | 24.13 | $19.00 | 2000 |
| 2023-12-05 | 24.75 | $19.11 | 4200 |
| 2023-12-04 | 25.51 | $19.06 | 7731 |
| 2023-12-01 | 25.98 | $19.08 | 712 |
| 2023-11-30 | 26.36 | $19.08 | 2800 |
| 2023-11-29 | 26.76 | $18.77 | 500 |
| 2023-11-28 | 26.82 | $18.75 | 2704 |
| 2023-11-27 | 26.88 | $18.98 | 1543 |
| 2023-11-24 | 26.89 | $18.37 | 600 |
| 2023-11-22 | 26.16 | $19.16 | 2100 |
| 2023-11-21 | 25.46 | $19.00 | 1147 |
| 2023-11-20 | 24.53 | $18.45 | 5700 |
| 2023-11-17 | 23.55 | $19.12 | 600 |
| 2023-11-16 | 22.84 | $19.53 | 407 |
| 2023-11-15 | 22.35 | $19.61 | 1600 |
| 2023-11-14 | 21.84 | $20.00 | 1537 |
| 2023-11-13 | 21.29 | $20.00 | 500 |
| 2023-11-10 | 21.26 | $19.60 | 2707 |
| 2023-11-09 | 20.96 | $19.33 | 6600 |
| 2023-11-08 | 20.23 | $19.00 | 52300 |
| 2023-11-07 | 19.47 | $19.46 | 800 |
| 2023-11-06 | 18.93 | $19.95 | 1220 |
| 2023-11-03 | 18.68 | $19.71 | 4500 |
| 2023-11-02 | 18.41 | $21.05 | 300 |
| 2023-11-01 | 19.14 | $19.86 | 300 |
| 2023-10-31 | 18.79 | $19.86 | 634 |
| 2023-10-30 | 18.42 | $19.85 | 900 |
| 2023-10-27 | 18.15 | $19.85 | 1643 |
| 2023-10-26 | 17.87 | $19.72 | 1700 |
| 2023-10-25 | 17.37 | $19.72 | 1700 |
| 2023-10-24 | 17.26 | $19.77 | 7500 |
| 2023-10-23 | 17.14 | $19.73 | 3944 |
| 2023-10-20 | 17.15 | $19.95 | 500 |
| 2023-10-19 | 17.60 | $19.95 | 600 |
| 2023-10-18 | 18.07 | $19.98 | 600 |
| 2023-10-17 | 18.60 | $19.70 | 2110 |
| 2023-10-16 | 19.15 | $19.71 | 4000 |
| 2023-10-13 | 19.65 | $20.29 | 1218 |
| 2023-10-12 | 20.66 | $20.01 | 700 |
| 2023-10-11 | 21.42 | $20.01 | 1300 |
| 2023-10-10 | 22.22 | $19.73 | 1145 |
| 2023-10-09 | 22.75 | $20.09 | 1030 |
| 2023-10-06 | 23.31 | $19.70 | 4714 |
| 2023-10-05 | 23.90 | $20.02 | 4700 |
| 2023-10-04 | 24.52 | $19.85 | 2342 |
| 2023-10-03 | 24.82 | $19.67 | 900 |
| 2023-10-02 | 24.95 | $19.70 | 2327 |
| 2023-09-29 | 25.08 | $19.85 | 1600 |
| 2023-09-28 | 25.66 | $20.00 | 1441 |
| 2023-09-27 | 26.02 | $20.05 | 1934 |
| 2023-09-26 | 26.65 | $19.86 | 500 |
| 2023-09-25 | 26.92 | $19.86 | 7723 |
| 2023-09-22 | 27.20 | $19.40 | 1949 |
| 2023-09-21 | 27.50 | $19.69 | 8000 |
| 2023-09-20 | 26.91 | $19.70 | 5400 |
| 2023-09-19 | 26.56 | $19.70 | 2923 |
| 2023-09-18 | 26.19 | $19.70 | 4000 |
| 2023-09-15 | 25.93 | $19.94 | 3300 |
| 2023-09-14 | 24.75 | $19.38 | 1600 |
| 2023-09-13 | 22.87 | $19.25 | 5703 |
| 2023-09-12 | 20.51 | $19.26 | 18146 |
| 2023-09-11 | 18.25 | $20.30 | 2748 |
| 2023-09-08 | 16.57 | $21.25 | 6409 |
| 2023-09-07 | 15.23 | $21.10 | 826 |
| 2023-09-06 | 14.02 | $21.74 | 8700 |
| 2023-09-05 | 12.75 | $21.01 | 2300 |
| 2023-09-01 | 11.47 | $21.41 | 1600 |
| 2023-08-31 | 10.43 | $22.40 | 2700 |
| 2023-08-30 | 9.35 | $22.24 | 900 |
| 2023-08-29 | 9.53 | $22.09 | 838 |
| 2023-08-28 | 9.46 | $22.00 | 2700 |
| 2023-08-25 | 9.39 | $22.00 | 300 |
| 2023-08-24 | 9.14 | $22.00 | 702 |
| 2023-08-23 | 8.88 | $22.05 | 600 |
| 2023-08-22 | 8.66 | $22.09 | 605 |
| 2023-08-21 | 8.48 | $22.22 | 900 |
| 2023-08-18 | 8.42 | $22.30 | 616 |
| 2023-08-17 | 8.48 | $22.49 | 300 |
| 2023-08-16 | 8.76 | $22.49 | 2031 |
| 2023-08-15 | 9.06 | $22.24 | 518 |
| 2023-08-14 | 9.06 | $22.32 | 813 |
| 2023-08-11 | 9.30 | $22.13 | 5800 |
| 2023-08-10 | 9.56 | $22.74 | 1100 |
| 2023-08-09 | 9.64 | $22.10 | 8700 |
| 2023-08-08 | 9.72 | $22.50 | 300 |
| 2023-08-07 | 10.16 | $22.50 | 1807 |
| 2023-08-04 | 10.63 | $22.38 | 1000 |
| 2023-08-03 | 10.81 | $22.53 | 5800 |
| 2023-08-02 | 11.01 | $22.57 | 3910 |
| 2023-08-01 | 11.25 | $22.71 | 2324 |
| 2023-07-31 | 11.66 | $22.81 | 1149 |
| 2023-07-28 | 11.97 | $22.70 | 2049 |
| 2023-07-27 | 12.31 | $22.85 | 1000 |
| 2023-07-26 | 12.67 | $22.75 | 3700 |
| 2023-07-25 | 12.99 | $23.10 | 1826 |
| 2023-07-24 | 13.11 | $23.35 | 1235 |
| 2023-07-21 | 12.65 | $23.20 | 2112 |
| 2023-07-20 | 12.21 | $23.39 | 1300 |
| 2023-07-19 | 11.31 | $23.87 | 4700 |
| 2023-07-18 | 10.97 | $23.70 | 6500 |
| 2023-07-17 | 11.01 | $23.43 | 500 |
| 2023-07-14 | 10.31 | $22.84 | 1000 |
| 2023-07-13 | 9.58 | $23.25 | 4827 |
| 2023-07-12 | 9.56 | $22.95 | 2102 |
| 2023-07-11 | 9.09 | $22.80 | 1400 |
| 2023-07-10 | 8.99 | $23.00 | 3300 |
| 2023-07-07 | 8.89 | $22.80 | 800 |
| 2023-07-06 | 9.01 | $22.80 | 4200 |
| 2023-07-05 | 9.14 | $23.08 | 3900 |
| 2023-07-03 | 9.00 | $22.80 | 400 |
| 2023-06-30 | 9.36 | $22.84 | 935 |
| 2023-06-29 | 9.69 | $23.48 | 1600 |
| 2023-06-28 | 10.03 | $22.85 | 1415 |
| 2023-06-27 | 10.44 | $23.38 | 800 |
| 2023-06-26 | 10.75 | $23.38 | 1708 |
| 2023-06-23 | 11.09 | $23.04 | 6100 |
| 2023-06-22 | 11.55 | $22.78 | 2624 |
| 2023-06-21 | 12.12 | $22.90 | 500 |
| 2023-06-20 | 12.64 | $23.33 | 5218 |
| 2023-06-16 | 13.05 | $23.81 | 1016 |
| 2023-06-15 | 12.79 | $23.73 | 225 |
| 2023-06-14 | 12.60 | $23.42 | 2700 |
| 2023-06-13 | 12.40 | $23.70 | 2600 |
| 2023-06-12 | 11.81 | $23.45 | 3800 |
| 2023-06-09 | 11.27 | $23.26 | 1300 |
| 2023-06-08 | 10.91 | $23.13 | 2849 |
| 2023-06-07 | 10.86 | $22.75 | 9705 |
| 2023-06-06 | 10.81 | $22.94 | 1144 |
| 2023-06-05 | 11.27 | $22.95 | 1922 |
| 2023-06-02 | 11.76 | $23.38 | 631 |
| 2023-06-01 | 11.80 | $23.01 | 25300 |
| 2023-05-31 | 12.06 | $22.90 | 5300 |
| 2023-05-30 | 12.57 | $22.70 | 2600 |
| 2023-05-26 | 12.90 | $22.60 | 1600 |
| 2023-05-25 | 13.53 | $22.65 | 1700 |
| 2023-05-24 | 14.10 | $23.10 | 2200 |
| 2023-05-23 | 14.69 | $22.96 | 2131 |
| 2023-05-22 | 15.44 | $22.99 | 1029 |
| 2023-05-19 | 15.87 | $22.65 | 10228 |
| 2023-05-18 | 16.65 | $22.97 | 600 |
| 2023-05-17 | 17.21 | $22.63 | 1600 |
| 2023-05-16 | 17.80 | $22.69 | 211 |
| 2023-05-15 | 18.50 | $22.65 | 17900 |
| 2023-05-12 | 19.23 | $22.65 | 2400 |
| 2023-05-11 | 19.59 | $22.77 | 1500 |
| 2023-05-10 | 19.98 | $22.60 | 2236 |
| 2023-05-09 | 20.05 | $22.50 | 2400 |
| 2023-05-08 | 20.12 | $22.71 | 1947 |
| 2023-05-05 | 20.30 | $22.76 | 3740 |
| 2023-05-04 | 20.48 | $22.66 | 1100 |
| 2023-05-03 | 20.38 | $22.65 | 2036 |
| 2023-05-02 | 20.79 | $23.25 | 19918 |
| 2023-05-01 | 21.23 | $22.50 | 12407 |
| 2023-04-28 | 21.29 | $22.50 | 11300 |
| 2023-04-27 | 20.81 | $22.14 | 2200 |
| 2023-04-26 | 20.51 | $22.01 | 3139 |
| 2023-04-25 | 20.20 | $22.01 | 4800 |
| 2023-04-24 | 19.31 | $22.40 | 2812 |
| 2023-04-21 | 18.62 | $23.16 | 2507 |
| 2023-04-20 | 17.95 | $23.04 | 5114 |
| 2023-04-19 | 17.44 | $22.73 | 1336 |
| 2023-04-18 | 16.54 | $22.96 | 3800 |
| 2023-04-17 | 15.60 | $23.25 | 4800 |
| 2023-04-14 | 14.76 | $23.40 | 1500 |
| 2023-04-13 | 14.12 | $23.73 | 5734 |
| 2023-04-12 | 13.44 | $23.26 | 4100 |
| 2023-04-11 | 12.45 | $23.75 | 21433 |
| 2023-04-10 | 11.41 | $25.40 | 4705 |
| 2023-04-06 | 11.28 | $25.40 | 11600 |
| 2023-04-05 | 11.41 | $25.70 | 6900 |
| 2023-04-04 | 11.39 | $24.71 | 8612 |
| 2023-04-03 | 11.19 | $24.50 | 4900 |
| 2023-03-31 | 10.68 | $24.61 | 3600 |
| 2023-03-30 | 10.38 | $25.40 | 4700 |
| 2023-03-29 | 10.47 | $25.50 | 817 |
| 2023-03-28 | 10.78 | $26.00 | 4913 |
| 2023-03-27 | 11.12 | $25.61 | 1739 |
| 2023-03-24 | 11.55 | $26.50 | 4233 |
| 2023-03-23 | 12.00 | $25.92 | 1721 |
| 2023-03-22 | 12.04 | $26.13 | 3400 |
| 2023-03-21 | 11.82 | $26.80 | 7400 |
| 2023-03-20 | 11.79 | $26.80 | 3127 |
| 2023-03-17 | 11.75 | $26.18 | 11009 |
| 2023-03-16 | 12.20 | $25.50 | 4500 |
| 2023-03-15 | 12.39 | $25.49 | 2800 |
| 2023-03-14 | 12.58 | $25.08 | 3039 |
| 2023-03-13 | 12.79 | $25.27 | 4413 |
| 2023-03-10 | 13.21 | $25.64 | 843 |
| 2023-03-09 | 13.86 | $25.42 | 912 |
| 2023-03-08 | 14.36 | $26.16 | 1600 |
| 2023-03-07 | 15.10 | $25.75 | 3300 |
| 2023-03-06 | 15.88 | $26.92 | 1125 |
| 2023-03-03 | 16.70 | $26.10 | 300 |
| 2023-03-02 | 16.94 | $26.10 | 831 |
| 2023-03-01 | 17.20 | $26.00 | 1600 |
| 2023-02-28 | 17.46 | $26.30 | 1438 |
| 2023-02-27 | 17.53 | $25.99 | 2900 |
| 2023-02-24 | 17.35 | $26.00 | 2201 |
| 2023-02-23 | 17.26 | $26.02 | 4000 |
| 2023-02-22 | 17.16 | $25.50 | 5803 |
| 2023-02-21 | 16.51 | $24.42 | 5200 |
| 2023-02-17 | 15.64 | $25.57 | 3300 |
| 2023-02-16 | 15.31 | $25.70 | 5217 |
| 2023-02-15 | 14.98 | $25.61 | 1716 |
| 2023-02-14 | 14.70 | $26.07 | 4100 |
| 2023-02-13 | 14.42 | $26.12 | 1312 |
| 2023-02-10 | 14.34 | $26.34 | 5127 |
| 2023-02-09 | 14.40 | $25.95 | 4200 |
| 2023-02-08 | 14.47 | $26.39 | 900 |
| 2023-02-07 | 14.90 | $25.94 | 300 |
| 2023-02-06 | 15.06 | $26.40 | 5436 |
| 2023-02-03 | 15.22 | $26.32 | 9711 |
| 2023-02-02 | 15.54 | $26.43 | 5600 |
| 2023-02-01 | 15.88 | $26.12 | 5309 |
| 2023-01-31 | 16.46 | $26.38 | 1000 |
| 2023-01-30 | 17.19 | $26.27 | 3533 |
| 2023-01-27 | 17.97 | $27.24 | 6145 |
| 2023-01-26 | 18.67 | $27.50 | 6224 |
| 2023-01-25 | 19.31 | $28.19 | 11500 |
| 2023-01-24 | 19.97 | $28.08 | 13200 |
| 2023-01-23 | 20.45 | $27.58 | 3400 |
| 2023-01-20 | 20.95 | $28.29 | 10000 |
| 2023-01-19 | 21.59 | $27.30 | 4405 |
| 2023-01-18 | 22.71 | $26.05 | 11800 |
| 2023-01-17 | 23.52 | $25.64 | 15400 |
| 2023-01-13 | 24.38 | $26.00 | 18900 |
| 2023-01-12 | 25.44 | $27.45 | 21049 |
| 2023-01-11 | 26.64 | $28.68 | 8500 |
| 2023-01-10 | 27.10 | $28.66 | 8405 |
| 2023-01-09 | 27.58 | $28.80 | 9700 |
| 2023-01-06 | 28.11 | $28.77 | 2017 |
| 2023-01-05 | 28.58 | $28.61 | 1839 |
| 2023-01-04 | 29.49 | $29.13 | 1535 |
| 2023-01-03 | 30.34 | $29.89 | 3500 |
| 2022-12-30 | 30.74 | $31.26 | 15000 |
| 2022-12-29 | 30.75 | $31.10 | 6600 |
| 2022-12-28 | 30.84 | $31.20 | 9232 |
| 2022-12-27 | 30.95 | $28.61 | 1900 |
| 2022-12-23 | 31.77 | $28.75 | 1818 |
| 2022-12-22 | 32.64 | $29.05 | 1900 |
| 2022-12-21 | 33.40 | $29.95 | 14935 |
| 2022-12-20 | 33.65 | $30.45 | 81316 |
| 2022-12-19 | 33.91 | $30.16 | 26300 |
| 2022-12-16 | 34.45 | $29.20 | 15005 |
| 2022-12-15 | 35.42 | $26.90 | 11700 |
| 2022-12-14 | 37.24 | $25.50 | 14200 |
| 2022-12-13 | 38.37 | $24.22 | 32100 |
| 2022-12-12 | 39.55 | $25.01 | 2600 |
| 2022-12-09 | 41.26 | $25.50 | 6342 |
| 2022-12-08 | 42.89 | $25.90 | 4604 |
| 2022-12-07 | 44.17 | $26.58 | 4100 |
| 2022-12-06 | 45.34 | $27.40 | 5100 |
| 2022-12-05 | 45.95 | $27.50 | 826 |
| 2022-12-02 | 46.17 | $28.03 | 1825 |
| 2022-12-01 | 45.93 | $28.23 | 3900 |
| 2022-11-30 | 45.56 | $28.70 | 15900 |
| 2022-11-29 | 45.11 | $28.02 | 2902 |
| 2022-11-28 | 44.90 | $27.57 | 3900 |
| 2022-11-25 | 44.62 | $28.50 | 3200 |
| 2022-11-23 | 44.48 | $28.15 | 10915 |
| 2022-11-22 | 44.33 | $28.11 | 7627 |
| 2022-11-21 | 43.22 | $27.91 | 5000 |
| 2022-11-18 | 42.21 | $27.39 | 7900 |
| 2022-11-17 | 41.26 | $26.40 | 4600 |
| 2022-11-16 | 40.49 | $26.00 | 1600 |
| 2022-11-15 | 39.38 | $25.73 | 1018 |
| 2022-11-14 | 38.38 | $25.60 | 4222 |
| 2022-11-11 | 37.32 | $26.20 | 9500 |
| 2022-11-10 | 36.21 | $26.00 | 14100 |
| 2022-11-09 | 35.22 | $24.25 | 7946 |
| 2022-11-08 | 34.60 | $23.67 | 5648 |
| 2022-11-07 | 34.25 | $23.14 | 9320 |
| 2022-11-04 | 33.89 | $23.49 | 4000 |
| 2022-11-03 | 33.82 | $22.91 | 7445 |
| 2022-11-02 | 33.88 | $23.13 | 6538 |
| 2022-11-01 | 34.14 | $22.31 | 2800 |
| 2022-10-31 | 34.70 | $21.85 | 3200 |
| 2022-10-28 | 35.65 | $22.74 | 3900 |
| 2022-10-27 | 36.66 | $22.00 | 12300 |
| 2022-10-26 | 37.14 | $22.65 | 3600 |
| 2022-10-25 | 37.40 | $22.98 | 1020 |
| 2022-10-24 | 36.89 | $23.20 | 3415 |
| 2022-10-21 | 36.46 | $23.50 | 5124 |
| 2022-10-20 | 35.52 | $23.48 | 2979 |
| 2022-10-19 | 34.66 | $23.36 | 1300 |
| 2022-10-18 | 33.82 | $23.30 | 1100 |
| 2022-10-17 | 32.88 | $23.28 | 1600 |
| 2022-10-14 | 31.98 | $23.24 | 7129 |
| 2022-10-13 | 30.78 | $23.95 | 3400 |
| 2022-10-12 | 29.57 | $23.31 | 1200 |
| 2022-10-11 | 28.47 | $23.22 | 4131 |
| 2022-10-10 | 27.31 | $23.65 | 6200 |
| 2022-10-07 | 26.11 | $23.54 | 720 |
| 2022-10-06 | 24.95 | $23.20 | 648 |
| 2022-10-05 | 23.81 | $23.28 | 6800 |
| 2022-10-04 | 22.61 | $23.73 | 4247 |
| 2022-10-03 | 21.41 | $22.86 | 800 |
| 2022-09-30 | 20.55 | $22.27 | 1118 |
| 2022-09-29 | 19.86 | $22.29 | 4600 |
| 2022-09-28 | 19.13 | $22.23 | 1148 |
| 2022-09-27 | 18.49 | $22.25 | 6200 |
| 2022-09-26 | 17.82 | $22.08 | 2300 |
| 2022-09-23 | 17.11 | $22.22 | 1103 |
| 2022-09-22 | 16.91 | $22.80 | 6204 |
| 2022-09-21 | 16.60 | $22.10 | 13612 |
| 2022-09-20 | 16.27 | $22.38 | 1800 |
| 2022-09-19 | 16.28 | $23.30 | 1600 |
| 2022-09-16 | 15.60 | $23.93 | 19331 |
| 2022-09-15 | 14.87 | $22.10 | 3800 |
| 2022-09-14 | 14.68 | $22.11 | 4633 |
| 2022-09-13 | 14.47 | $22.00 | 6641 |
| 2022-09-12 | 14.25 | $22.48 | 12600 |
| 2022-09-09 | 13.67 | $22.00 | 4014 |
| 2022-09-08 | 13.48 | $22.40 | 5519 |
| 2022-09-07 | 13.27 | $22.41 | 6600 |
| 2022-09-06 | 12.97 | $22.28 | 12043 |
| 2022-09-02 | 12.58 | $24.22 | 12127 |
| 2022-09-01 | 12.19 | $21.99 | 9316 |
| 2022-08-31 | 12.50 | $22.00 | 7120 |
| 2022-08-30 | 12.83 | $21.76 | 20800 |
| 2022-08-29 | 13.48 | $22.31 | 4200 |
| 2022-08-26 | 13.55 | $21.90 | 20400 |
| 2022-08-25 | 13.62 | $23.28 | 25500 |
| 2022-08-24 | 13.28 | $23.07 | 20100 |
| 2022-08-23 | 13.53 | $21.51 | 6621 |
| 2022-08-22 | 13.56 | $22.14 | 9408 |
| 2022-08-19 | 13.87 | $21.52 | 1100 |
| 2022-08-18 | 13.74 | $21.02 | 5200 |
| 2022-08-17 | 13.63 | $21.50 | 8038 |
| 2022-08-16 | 13.53 | $21.22 | 107000 |
| 2022-08-15 | 13.26 | $21.39 | 24206 |
| 2022-08-12 | 12.82 | $20.96 | 4409 |
| 2022-08-11 | 12.73 | $20.85 | 5100 |
| 2022-08-10 | 12.86 | $21.26 | 4800 |
| 2022-08-09 | 13.22 | $21.60 | 4400 |
| 2022-08-08 | 13.74 | $21.70 | 12200 |
| 2022-08-05 | 14.29 | $21.50 | 1400 |
| 2022-08-04 | 14.59 | $21.16 | 23700 |
| 2022-08-03 | 14.90 | $22.22 | 10524 |
| 2022-08-02 | 15.44 | $21.99 | 5337 |
| 2022-08-01 | 16.20 | $21.14 | 1411 |
| 2022-07-29 | 16.73 | $21.15 | 4200 |
| 2022-07-28 | 17.29 | $21.24 | 2800 |
| 2022-07-27 | 17.66 | $20.78 | 4941 |
| 2022-07-26 | 18.05 | $20.69 | 6300 |
| 2022-07-25 | 18.30 | $20.64 | 27213 |
| 2022-07-22 | 18.57 | $20.95 | 10300 |
| 2022-07-21 | 18.99 | $22.32 | 3800 |
| 2022-07-20 | 19.77 | $23.46 | 847 |
| 2022-07-19 | 20.35 | $23.52 | 5400 |
| 2022-07-18 | 21.09 | $23.77 | 3200 |
| 2022-07-15 | 21.68 | $24.86 | 5400 |
| 2022-07-14 | 22.00 | $24.59 | 6318 |
| 2022-07-13 | 22.41 | $24.60 | 20849 |
| 2022-07-12 | 22.78 | $24.75 | 14118 |
| 2022-07-11 | 22.85 | $25.63 | 6600 |
| 2022-07-08 | 22.40 | $26.71 | 2435 |
| 2022-07-07 | 21.75 | $25.40 | 6747 |
| 2022-07-06 | 21.06 | $26.72 | 3500 |
| 2022-07-05 | 20.15 | $25.85 | 11440 |
| 2022-07-01 | 19.18 | $27.13 | 16628 |
| 2022-06-30 | 18.22 | $25.87 | 11800 |
| 2022-06-29 | 17.66 | $24.70 | 4817 |
| 2022-06-28 | 17.38 | $23.54 | 9826 |
| 2022-06-27 | 17.23 | $23.01 | 11900 |
| 2022-06-24 | 17.42 | $23.00 | 7200 |
| 2022-06-23 | 17.53 | $23.75 | 6800 |
| 2022-06-22 | 17.34 | $22.75 | 3700 |
| 2022-06-21 | 17.50 | $22.61 | 16442 |
| 2022-06-17 | 17.67 | $24.15 | 22800 |
| 2022-06-16 | 17.85 | $20.90 | 10000 |
| 2022-06-15 | 18.55 | $21.52 | 6400 |
| 2022-06-14 | 19.39 | $20.44 | 1700 |
| 2022-06-13 | 19.91 | $20.00 | 14900 |
| 2022-06-10 | 20.47 | $20.55 | 6701 |
| 2022-06-09 | 21.31 | $21.10 | 5000 |
| 2022-06-08 | 22.21 | $22.49 | 5015 |
| 2022-06-07 | 23.14 | $20.63 | 4500 |
| 2022-06-06 | 23.53 | $21.00 | 10003 |
| 2022-06-03 | 24.15 | $20.57 | 18400 |
| 2022-06-02 | 24.81 | $21.76 | 4313 |
| 2022-06-01 | 25.80 | $21.78 | 18700 |
| 2022-05-31 | 26.85 | $22.10 | 31521 |
| 2022-05-27 | 27.96 | $21.35 | 8700 |
| 2022-05-26 | 28.85 | $21.56 | 14500 |
| 2022-05-25 | 29.68 | $21.55 | 9600 |
| 2022-05-24 | 30.52 | $21.08 | 15501 |
| 2022-05-23 | 31.52 | $20.82 | 38600 |
| 2022-05-20 | 32.58 | $20.85 | 1625 |
| 2022-05-19 | 33.11 | $20.56 | 18300 |
| 2022-05-18 | 33.67 | $20.94 | 46400 |
| 2022-05-17 | 34.26 | $24.22 | 41600 |
| 2022-05-16 | 35.91 | $28.40 | 16400 |
| 2022-05-13 | 36.19 | $29.33 | 16821 |
| 2022-05-12 | 35.95 | $30.00 | 22600 |
| 2022-05-11 | 35.73 | $29.88 | 24000 |
| 2022-05-10 | 35.15 | $30.32 | 16300 |
| 2022-05-09 | 34.59 | $28.75 | 21600 |
| 2022-05-06 | 34.07 | $30.12 | 30643 |
| 2022-05-05 | 33.51 | $29.09 | 12124 |
| 2022-05-04 | 33.16 | $29.90 | 11400 |
| 2022-05-03 | 32.13 | $30.80 | 14600 |
| 2022-05-02 | 30.83 | $30.08 | 11300 |
| 2022-04-29 | 29.31 | $30.90 | 24819 |
| 2022-04-28 | 27.75 | $30.98 | 24928 |
| 2022-04-27 | 25.59 | $32.92 | 40100 |
| 2022-04-26 | 23.31 | $26.93 | 26000 |
| 2022-04-25 | 21.51 | $24.99 | 11400 |
| 2022-04-22 | 20.50 | $22.80 | 2000 |
| 2022-04-21 | 20.37 | $21.74 | 2700 |
| 2022-04-20 | 20.77 | $21.59 | 1034 |
| 2022-04-19 | 21.41 | $20.60 | 501 |
| 2022-04-18 | 22.23 | $20.59 | 7644 |
| 2022-04-14 | 23.10 | $21.36 | 700 |
| 2022-04-13 | 24.06 | $21.36 | 1610 |
| 2022-04-12 | 25.05 | $21.18 | 3300 |
| 2022-04-11 | 26.08 | $20.35 | 11108 |
| 2022-04-08 | 27.17 | $20.50 | 1800 |
| 2022-04-07 | 28.25 | $20.20 | 4000 |
| 2022-04-06 | 29.06 | $21.68 | 1325 |
| 2022-04-05 | 29.97 | $21.59 | 1300 |
| 2022-04-04 | 29.76 | $21.41 | 2524 |
| 2022-04-01 | 29.54 | $21.82 | 3300 |
| 2022-03-31 | 28.96 | $22.52 | 19900 |
| 2022-03-30 | 28.35 | $21.99 | 4900 |
| 2022-03-29 | 28.02 | $20.81 | 2803 |
| 2022-03-28 | 28.19 | $21.00 | 10000 |
| 2022-03-25 | 28.38 | $20.59 | 3516 |
| 2022-03-24 | 28.71 | $20.14 | 2900 |
| 2022-03-23 | 28.64 | $20.05 | 5500 |
| 2022-03-22 | 28.61 | $20.03 | 7300 |
| 2022-03-21 | 28.58 | $19.80 | 3700 |
| 2022-03-18 | 28.71 | $19.26 | 7344 |
| 2022-03-17 | 28.93 | $19.61 | 6800 |
| 2022-03-16 | 29.03 | $19.53 | 9800 |
| 2022-03-15 | 29.09 | $19.52 | 5021 |
| 2022-03-14 | 29.23 | $19.30 | 8004 |
| 2022-03-11 | 29.38 | $19.50 | 7405 |
| 2022-03-10 | 29.33 | $20.40 | 536 |
| 2022-03-09 | 29.73 | $19.00 | 300 |
| 2022-03-08 | 30.88 | $19.00 | 4000 |
| 2022-03-07 | 32.09 | $19.54 | 6315 |
| 2022-03-04 | 33.08 | $20.00 | 1838 |
| 2022-03-03 | 34.05 | $19.32 | 1022 |
| 2022-03-02 | 35.42 | $19.70 | 2603 |
| 2022-03-01 | 36.86 | $19.00 | 4941 |
| 2022-02-28 | 38.46 | $19.59 | 3228 |
| 2022-02-25 | 39.86 | $19.90 | 4600 |
| 2022-02-24 | 41.77 | $19.50 | 1543 |
| 2022-02-23 | 43.68 | $20.11 | 1400 |
| 2022-02-22 | 45.36 | $20.75 | 2929 |
| 2022-02-18 | 46.76 | $21.80 | 400 |
| 2022-02-17 | 47.35 | $21.80 | 2529 |
| 2022-02-16 | 47.97 | $21.62 | 1500 |
| 2022-02-15 | 47.98 | $21.42 | 1116 |
| 2022-02-14 | 47.99 | $20.72 | 7233 |
| 2022-02-11 | 48.01 | $22.01 | 6703 |
| 2022-02-10 | 46.31 | $22.65 | 25315 |
| 2022-02-09 | 44.47 | $22.71 | 10010 |
| 2022-02-08 | 42.70 | $21.50 | 10600 |
| 2022-02-07 | 41.06 | $20.10 | 2922 |
| 2022-02-04 | 39.63 | $19.02 | 600 |
| 2022-02-03 | 38.53 | $19.03 | 2900 |
| 2022-02-02 | 37.36 | $19.50 | 8100 |
| 2022-02-01 | 35.11 | $18.88 | 3813 |
| 2022-01-31 | 33.45 | $18.25 | 1600 |
| 2022-01-28 | 32.53 | $17.91 | 1300 |
| 2022-01-27 | 31.95 | $17.94 | 32100 |
| 2022-01-26 | 31.34 | $17.52 | 444 |
| 2022-01-25 | 31.50 | $17.52 | 900 |
| 2022-01-24 | 31.67 | $17.54 | 4942 |
| 2022-01-21 | 31.85 | $17.50 | 8200 |
| 2022-01-20 | 32.04 | $17.54 | 400 |
| 2022-01-19 | 31.88 | $17.54 | 3404 |
| 2022-01-18 | 31.71 | $17.41 | 1600 |
| 2022-01-14 | 31.66 | $17.41 | 1622 |
| 2022-01-13 | 31.60 | $17.40 | 1328 |
| 2022-01-12 | 31.54 | $17.40 | 1200 |
| 2022-01-11 | 31.48 | $17.46 | 10400 |
| 2022-01-10 | 31.59 | $17.36 | 1000 |
| 2022-01-07 | 31.71 | $17.36 | 400 |
| 2022-01-06 | 32.26 | $17.36 | 1438 |
| 2022-01-05 | 32.85 | $17.40 | 1400 |
| 2022-01-04 | 33.38 | $17.40 | 3500 |
| 2022-01-03 | 34.13 | $17.35 | 900 |
| 2021-12-31 | 34.98 | $17.28 | 616 |
| 2021-12-30 | 35.89 | $17.63 | 700 |
| 2021-12-29 | 36.08 | $17.30 | 4600 |
| 2021-12-28 | 36.34 | $17.30 | 2400 |
| 2021-12-27 | 36.74 | $17.55 | 400 |
| 2021-12-23 | 36.43 | $17.55 | 1329 |
| 2021-12-22 | 36.11 | $17.50 | 614 |
| 2021-12-21 | 35.13 | $17.49 | 445 |
| 2021-12-20 | 34.11 | $17.25 | 4700 |
| 2021-12-17 | 33.14 | $17.21 | 700 |
| 2021-12-16 | 32.12 | $17.29 | 1800 |
| 2021-12-15 | 31.24 | $17.22 | 1700 |
| 2021-12-14 | 30.29 | $17.29 | 1200 |
| 2021-12-13 | 29.33 | $17.23 | 1400 |
| 2021-12-10 | 28.33 | $17.42 | 2500 |
| 2021-12-09 | 27.28 | $17.21 | 1100 |
| 2021-12-08 | 26.70 | $17.23 | 2600 |
| 2021-12-07 | 26.08 | $17.22 | 5015 |
| 2021-12-06 | 25.42 | $17.60 | 2534 |
| 2021-12-03 | 24.73 | $18.13 | 1708 |
| 2021-12-02 | 24.00 | $17.49 | 2800 |
| 2021-12-01 | 22.60 | $18.17 | 3900 |
| 2021-11-30 | 21.12 | $17.16 | 5100 |
| 2021-11-29 | 20.56 | $17.02 | 1500 |
| 2021-11-26 | 20.16 | $17.08 | 25600 |
| 2021-11-24 | 19.56 | $17.01 | 304 |
| 2021-11-23 | 19.00 | $16.77 | 1000 |
| 2021-11-22 | 18.67 | $16.50 | 3200 |
| 2021-11-19 | 18.37 | $16.41 | 10600 |
| 2021-11-18 | 18.32 | $16.55 | 1541 |
| 2021-11-17 | 18.11 | $16.30 | 1900 |
| 2021-11-16 | 18.20 | $16.00 | 2322 |
| 2021-11-15 | 18.41 | $16.00 | 2838 |
| 2021-11-12 | 18.62 | $16.00 | 400 |
| 2021-11-11 | 19.22 | $16.00 | 1315 |
| 2021-11-10 | 19.85 | $16.00 | 4800 |
| 2021-11-09 | 20.31 | $16.25 | 7004 |
| 2021-11-08 | 20.80 | $15.50 | 400 |
| 2021-11-05 | 21.23 | $15.50 | 449 |
| 2021-11-04 | 21.69 | $15.55 | 2536 |
| 2021-11-03 | 22.17 | $15.80 | 617 |
| 2021-11-02 | 23.07 | $15.98 | 643 |
| 2021-11-01 | 24.02 | $16.02 | 608 |
| 2021-10-29 | 24.66 | $15.80 | 740 |
| 2021-10-28 | 25.41 | $15.80 | 400 |
| 2021-10-27 | 26.45 | $15.80 | 300 |
| 2021-10-26 | 27.56 | $15.80 | 1843 |
| 2021-10-25 | 28.72 | $16.22 | 905 |
| 2021-10-22 | 29.94 | $15.83 | 931 |
| 2021-10-21 | 31.23 | $15.80 | 4928 |
| 2021-10-20 | 32.69 | $16.11 | 700 |
| 2021-10-19 | 33.97 | $16.40 | 300 |
| 2021-10-18 | 34.94 | $16.39 | 603 |
| 2021-10-15 | 35.96 | $15.99 | 250 |
| 2021-10-14 | 37.49 | $15.99 | 1000 |
| 2021-10-13 | 39.11 | $16.05 | 200 |
| 2021-10-12 | 40.30 | $16.05 | 2821 |
| 2021-10-11 | 41.57 | $16.12 | — |
| 2021-10-08 | 42.24 | $16.12 | 200 |
| 2021-10-07 | 42.95 | $16.40 | 400 |
| 2021-10-06 | 43.70 | $15.98 | 400 |
| 2021-10-05 | 44.86 | $15.95 | — |
| 2021-10-04 | 46.12 | $15.95 | 3700 |
| 2021-10-01 | 47.44 | $16.07 | 219 |
| 2021-09-30 | 49.11 | $15.95 | 2100 |
| 2021-09-29 | 50.87 | $16.90 | 1222 |
| 2021-09-28 | 51.31 | $16.93 | 1620 |
| 2021-09-27 | 51.74 | $17.22 | — |
| 2021-09-24 | 51.65 | $17.22 | 400 |
| 2021-09-23 | 51.54 | $17.04 | 350 |
| 2021-09-22 | 51.54 | $17.04 | 425 |
| 2021-09-21 | 51.53 | $17.04 | 1149 |
| 2021-09-20 | 51.52 | $16.98 | 1721 |
| 2021-09-17 | 51.50 | $17.02 | 1633 |
| 2021-09-16 | 51.52 | $17.34 | 630 |
| 2021-09-15 | 51.43 | $17.01 | 6145 |
| 2021-09-14 | 51.47 | $16.80 | 3300 |
| 2021-09-13 | 51.61 | $16.66 | 2320 |
| 2021-09-10 | 51.80 | $16.49 | 3500 |
| 2021-09-09 | 52.11 | $15.95 | 4400 |
| 2021-09-08 | 52.69 | $15.90 | 1100 |
| 2021-09-07 | 52.83 | $16.30 | 400 |
| 2021-09-03 | 52.40 | $16.20 | 231 |
| 2021-09-02 | 51.98 | $15.90 | 1700 |
| 2021-09-01 | 51.65 | $15.90 | 2238 |
| 2021-08-31 | 51.31 | $15.90 | 600 |
| 2021-08-30 | 51.17 | $15.89 | 462 |
| 2021-08-27 | 51.03 | $15.89 | 1145 |
| 2021-08-26 | 50.89 | $15.74 | 500 |
| 2021-08-25 | 50.83 | $15.51 | 900 |
| 2021-08-24 | 50.77 | $15.50 | 900 |
| 2021-08-23 | 50.84 | $15.50 | 1500 |
| 2021-08-20 | 50.91 | $15.50 | 944 |
| 2021-08-19 | 50.99 | $15.95 | 642 |
| 2021-08-18 | 50.60 | $15.67 | 202 |
| 2021-08-17 | 50.28 | $15.55 | 481 |
| 2021-08-16 | 49.97 | $15.55 | 309 |
| 2021-08-13 | 49.65 | $15.30 | 720 |
| 2021-08-12 | 49.32 | $15.71 | 490 |
| 2021-08-11 | 48.58 | $15.71 | 600 |
| 2021-08-10 | 47.81 | $15.92 | 1100 |
| 2021-08-09 | 46.99 | $15.56 | 500 |
| 2021-08-06 | 46.20 | $15.56 | 300 |
| 2021-08-05 | 45.37 | $15.56 | 246 |
| 2021-08-04 | 44.49 | $14.80 | 326 |
| 2021-08-03 | 43.71 | $14.80 | 300 |
| 2021-08-02 | 42.89 | $14.81 | 434 |
| 2021-07-30 | 42.08 | $15.20 | 500 |
| 2021-07-29 | 40.96 | $15.30 | 932 |
| 2021-07-28 | 39.74 | $15.18 | 200 |
| 2021-07-27 | 38.47 | $15.69 | 1600 |
| 2021-07-26 | 36.91 | $15.10 | 200 |
| 2021-07-23 | 35.34 | $15.08 | 100 |
| 2021-07-22 | 33.69 | $15.08 | 218 |
| 2021-07-21 | 31.96 | $15.05 | 700 |
| 2021-07-20 | 30.13 | $15.17 | 2306 |
| 2021-07-19 | 28.15 | $15.30 | 1000 |
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