Is SmartCentres Real Estate Investment Trust (CWYUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our SmartCentres Real Estate Investment Trust (CWYUF) research center and poll results.
OTC : CWYUF
SmartCentres Real Estate Investment Trust
$21.54 USD
-$0.03 (-0.14%)
- Volume
- 1
- Average Volume
- 14.36K
- Market Capitalization
- $3.12B
- P/E Ratio
- 14.31
- Dividend Yield
- 6.10%
- Price Target
- Year High
- $21.73
- Year Low
- $17.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.73
- Current Ratio
- $0.14
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.37
2026-07-17
Close Price
$21.54
Vol: 9000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.10
Average
19.89
Maximum
26.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.37 | $21.54 | 9000 |
| 2026-07-16 | 21.37 | $21.57 | 19013 |
| 2026-07-15 | 21.37 | $21.39 | 7245 |
| 2026-07-14 | 21.37 | $21.40 | 20800 |
| 2026-07-13 | 21.36 | $21.34 | 26500 |
| 2026-07-10 | 21.36 | $21.42 | 440 |
| 2026-07-09 | 21.35 | $21.42 | 4600 |
| 2026-07-08 | 21.34 | $21.46 | 14300 |
| 2026-07-07 | 21.31 | $21.61 | 4706 |
| 2026-07-06 | 21.27 | $21.39 | 26145 |
| 2026-07-02 | 21.25 | $21.00 | 440 |
| 2026-07-01 | 21.24 | $21.00 | 1443 |
| 2026-06-30 | 21.24 | $21.40 | 7800 |
| 2026-06-29 | 21.21 | $21.57 | 62339 |
| 2026-06-26 | 21.18 | $21.68 | 2700 |
| 2026-06-25 | 21.15 | $21.38 | 18400 |
| 2026-06-24 | 21.13 | $21.19 | 16000 |
| 2026-06-23 | 21.12 | $21.16 | 69700 |
| 2026-06-22 | 21.11 | $21.27 | 26 |
| 2026-06-18 | 21.10 | $21.27 | 26700 |
| 2026-06-17 | 21.07 | $21.43 | 25200 |
| 2026-06-16 | 21.03 | $21.52 | 30812 |
| 2026-06-15 | 20.94 | $21.42 | 19800 |
| 2026-06-12 | 20.89 | $21.26 | 13 |
| 2026-06-11 | 20.85 | $21.26 | 13 |
| 2026-06-10 | 20.82 | $21.26 | — |
| 2026-06-09 | 20.80 | $21.26 | 25703 |
| 2026-06-08 | 20.77 | $20.83 | 11800 |
| 2026-06-05 | 20.77 | $20.85 | 27800 |
| 2026-06-04 | 20.77 | $20.93 | 13 |
| 2026-06-03 | 20.78 | $20.93 | 14046 |
| 2026-06-02 | 20.78 | $20.97 | 15100 |
| 2026-06-01 | 20.77 | $20.77 | 26623 |
| 2026-05-29 | 20.78 | $20.96 | 31125 |
| 2026-05-28 | 20.77 | $21.00 | 400 |
| 2026-05-27 | 20.75 | $21.00 | 400 |
| 2026-05-26 | 20.74 | $21.00 | 400 |
| 2026-05-22 | 20.73 | $21.00 | 400 |
| 2026-05-21 | 20.72 | $21.00 | 1829 |
| 2026-05-20 | 20.71 | $20.83 | 17446 |
| 2026-05-19 | 20.71 | $20.49 | 27103 |
| 2026-05-18 | 20.73 | $19.70 | 500 |
| 2026-05-15 | 20.78 | $20.44 | 6900 |
| 2026-05-14 | 20.81 | $20.59 | 5700 |
| 2026-05-13 | 20.82 | $20.62 | 27046 |
| 2026-05-12 | 20.81 | $20.76 | 30300 |
| 2026-05-11 | 20.77 | $20.78 | 15327 |
| 2026-05-08 | 20.74 | $20.82 | 10 |
| 2026-05-07 | 20.70 | $20.89 | 10900 |
| 2026-05-06 | 20.65 | $21.05 | 33000 |
| 2026-05-05 | 20.59 | $20.94 | 29706 |
| 2026-05-04 | 20.54 | $20.79 | 22500 |
| 2026-05-01 | 20.48 | $20.88 | 21001 |
| 2026-04-30 | 20.42 | $20.80 | 605 |
| 2026-04-29 | 20.35 | $20.70 | 9801 |
| 2026-04-28 | 20.27 | $20.76 | 1805 |
| 2026-04-27 | 20.19 | $20.76 | 7500 |
| 2026-04-24 | 20.11 | $20.83 | 15645 |
| 2026-04-23 | 20.04 | $20.80 | 600 |
| 2026-04-22 | 19.97 | $20.80 | 600 |
| 2026-04-21 | 19.91 | $20.80 | 12623 |
| 2026-04-20 | 19.84 | $20.77 | 28400 |
| 2026-04-17 | 19.77 | $20.98 | 49500 |
| 2026-04-16 | 19.69 | $20.86 | 8136 |
| 2026-04-15 | 19.64 | $20.43 | 2700 |
| 2026-04-14 | 19.62 | $20.05 | 101 |
| 2026-04-13 | 19.61 | $20.05 | 22227 |
| 2026-04-10 | 19.58 | $20.04 | 83900 |
| 2026-04-09 | 19.56 | $19.86 | 221827 |
| 2026-04-08 | 19.55 | $19.99 | 8349 |
| 2026-04-07 | 19.54 | $19.78 | 16047 |
| 2026-04-06 | 19.53 | $19.64 | 10244 |
| 2026-04-02 | 19.55 | $19.71 | 25137 |
| 2026-04-01 | 19.57 | $19.47 | 38300 |
| 2026-03-31 | 19.60 | $19.03 | 19219 |
| 2026-03-30 | 19.65 | $19.19 | 7938 |
| 2026-03-27 | 19.70 | $19.06 | 46642 |
| 2026-03-26 | 19.77 | $19.45 | 20538 |
| 2026-03-25 | 19.82 | $19.46 | 6800 |
| 2026-03-24 | 19.86 | $19.50 | 13739 |
| 2026-03-23 | 19.90 | $19.49 | 10000 |
| 2026-03-20 | 19.95 | $19.42 | 34000 |
| 2026-03-19 | 20.00 | $19.39 | 11400 |
| 2026-03-18 | 20.04 | $19.85 | 5546 |
| 2026-03-17 | 20.05 | $20.01 | 11116 |
| 2026-03-16 | 20.07 | $19.84 | 31300 |
| 2026-03-13 | 20.07 | $19.49 | 100 |
| 2026-03-12 | 20.08 | $19.49 | 5043 |
| 2026-03-11 | 20.12 | $19.67 | 11600 |
| 2026-03-10 | 20.14 | $19.78 | 10900 |
| 2026-03-09 | 20.15 | $19.72 | 14035 |
| 2026-03-06 | 20.16 | $19.96 | 18500 |
| 2026-03-05 | 20.15 | $20.13 | 9900 |
| 2026-03-04 | 20.15 | $20.14 | 25900 |
| 2026-03-03 | 20.12 | $19.90 | 26946 |
| 2026-03-02 | 20.10 | $20.21 | 6300 |
| 2026-02-27 | 20.07 | $20.55 | 25000 |
| 2026-02-26 | 20.04 | $20.40 | 10601 |
| 2026-02-25 | 20.00 | $20.25 | 20500 |
| 2026-02-24 | 19.97 | $20.30 | 7300 |
| 2026-02-23 | 19.95 | $20.46 | 641 |
| 2026-02-20 | 19.92 | $20.38 | 21139 |
| 2026-02-19 | 19.89 | $20.19 | 24800 |
| 2026-02-18 | 19.85 | $20.21 | 36500 |
| 2026-02-17 | 19.82 | $20.24 | 1715 |
| 2026-02-13 | 19.80 | $19.83 | — |
| 2026-02-12 | 19.79 | $19.83 | 20200 |
| 2026-02-11 | 19.78 | $20.20 | — |
| 2026-02-10 | 19.75 | $20.20 | 8404 |
| 2026-02-09 | 19.71 | $19.90 | 52300 |
| 2026-02-06 | 19.67 | $19.88 | 48723 |
| 2026-02-05 | 19.63 | $19.89 | 31947 |
| 2026-02-04 | 19.58 | $19.99 | 48430 |
| 2026-02-03 | 19.52 | $19.55 | 90600 |
| 2026-02-02 | 19.49 | $19.55 | 34600 |
| 2026-01-30 | 19.45 | $19.59 | 51833 |
| 2026-01-29 | 19.41 | $19.89 | 15900 |
| 2026-01-28 | 19.36 | $19.67 | 10700 |
| 2026-01-27 | 19.32 | $19.72 | 8041 |
| 2026-01-26 | 19.27 | $19.79 | 38328 |
| 2026-01-23 | 19.22 | $19.88 | 4107 |
| 2026-01-22 | 19.16 | $19.70 | 1600 |
| 2026-01-21 | 19.11 | $19.49 | 30631 |
| 2026-01-20 | 19.06 | $19.70 | 7200 |
| 2026-01-16 | 19.01 | $19.73 | 6513 |
| 2026-01-15 | 18.95 | $19.69 | 30529 |
| 2026-01-14 | 18.89 | $19.64 | 55810 |
| 2026-01-13 | 18.84 | $19.45 | 45300 |
| 2026-01-12 | 18.78 | $19.41 | 86330 |
| 2026-01-09 | 18.73 | $19.22 | 23600 |
| 2026-01-08 | 18.68 | $19.03 | 22300 |
| 2026-01-07 | 18.64 | $18.83 | 500 |
| 2026-01-06 | 18.61 | $18.83 | 8306 |
| 2026-01-05 | 18.58 | $19.00 | 68300 |
| 2026-01-02 | 18.54 | $18.82 | 1400 |
| 2025-12-31 | 18.51 | $18.69 | 8909 |
| 2025-12-30 | 18.51 | $18.89 | 3000 |
| 2025-12-29 | 18.50 | $18.83 | 10931 |
| 2025-12-26 | 18.49 | $18.76 | 740 |
| 2025-12-24 | 18.49 | $18.76 | 2300 |
| 2025-12-23 | 18.49 | $18.73 | 9200 |
| 2025-12-22 | 18.47 | $18.60 | 5302 |
| 2025-12-19 | 18.47 | $18.67 | 45600 |
| 2025-12-18 | 18.48 | $18.59 | 5746 |
| 2025-12-17 | 18.49 | $18.49 | 32517 |
| 2025-12-16 | 18.50 | $18.63 | 4400 |
| 2025-12-15 | 18.50 | $18.50 | 6100 |
| 2025-12-12 | 18.51 | $18.35 | 6407 |
| 2025-12-11 | 18.52 | $18.41 | 9700 |
| 2025-12-10 | 18.56 | $18.23 | 2800 |
| 2025-12-09 | 18.60 | $18.22 | 1730 |
| 2025-12-08 | 18.64 | $18.18 | 20300 |
| 2025-12-05 | 18.67 | $18.24 | 12624 |
| 2025-12-04 | 18.70 | $18.19 | 24400 |
| 2025-12-03 | 18.72 | $18.31 | 22100 |
| 2025-12-02 | 18.74 | $18.63 | 27800 |
| 2025-12-01 | 18.74 | $18.62 | 73806 |
| 2025-11-28 | 18.75 | $18.71 | 2200 |
| 2025-11-26 | 18.76 | $18.71 | 2200 |
| 2025-11-25 | 18.79 | $18.71 | 19733 |
| 2025-11-24 | 18.82 | $18.49 | 18600 |
| 2025-11-21 | 18.86 | $18.60 | 15000 |
| 2025-11-20 | 18.90 | $18.79 | 2200 |
| 2025-11-19 | 18.92 | $18.79 | 20400 |
| 2025-11-18 | 18.95 | $18.61 | 23300 |
| 2025-11-17 | 18.97 | $18.74 | 29641 |
| 2025-11-14 | 18.99 | $18.70 | 20400 |
| 2025-11-13 | 18.99 | $18.61 | 45328 |
| 2025-11-12 | 19.00 | $19.12 | 21900 |
| 2025-11-11 | 18.98 | $19.00 | 100 |
| 2025-11-10 | 18.98 | $19.00 | 18000 |
| 2025-11-07 | 18.96 | $18.87 | 7113 |
| 2025-11-06 | 18.95 | $18.79 | 10114 |
| 2025-11-05 | 18.94 | $18.64 | 1500 |
| 2025-11-04 | 18.95 | $18.64 | 17300 |
| 2025-11-03 | 18.96 | $18.69 | 12600 |
| 2025-10-31 | 18.97 | $18.87 | 5203 |
| 2025-10-30 | 19.00 | $18.90 | 17429 |
| 2025-10-29 | 19.01 | $19.23 | 15800 |
| 2025-10-28 | 19.01 | $19.27 | 18600 |
| 2025-10-27 | 19.01 | $19.32 | 7345 |
| 2025-10-24 | 18.99 | $19.35 | 8029 |
| 2025-10-23 | 18.98 | $19.33 | 20200 |
| 2025-10-22 | 18.96 | $19.25 | 1030 |
| 2025-10-21 | 18.95 | $19.17 | 9000 |
| 2025-10-20 | 18.96 | $19.01 | 20600 |
| 2025-10-17 | 18.98 | $18.75 | 17145 |
| 2025-10-16 | 19.01 | $18.82 | 37800 |
| 2025-10-15 | 19.05 | $18.77 | 6036 |
| 2025-10-14 | 19.09 | $18.83 | 22014 |
| 2025-10-13 | 19.13 | $18.71 | 100 |
| 2025-10-10 | 19.17 | $18.61 | 55623 |
| 2025-10-09 | 19.21 | $18.71 | — |
| 2025-10-08 | 19.24 | $18.71 | 18000 |
| 2025-10-07 | 19.28 | $18.85 | 17128 |
| 2025-10-06 | 19.30 | $19.03 | 39309 |
| 2025-10-03 | 19.32 | $19.29 | 28400 |
| 2025-10-02 | 19.33 | $19.21 | 3500 |
| 2025-10-01 | 19.34 | $19.23 | 15300 |
| 2025-09-30 | 19.34 | $19.19 | 35715 |
| 2025-09-29 | 19.36 | $18.98 | 22800 |
| 2025-09-26 | 19.40 | $19.09 | 8300 |
| 2025-09-25 | 19.42 | $18.92 | 4300 |
| 2025-09-24 | 19.45 | $19.19 | 3500 |
| 2025-09-23 | 19.45 | $19.28 | 6700 |
| 2025-09-22 | 19.45 | $19.34 | 10500 |
| 2025-09-19 | 19.46 | $19.42 | 51933 |
| 2025-09-18 | 19.46 | $19.64 | — |
| 2025-09-17 | 19.45 | $19.64 | 1540 |
| 2025-09-16 | 19.43 | $19.53 | 6300 |
| 2025-09-15 | 19.42 | $19.51 | 36116 |
| 2025-09-12 | 19.40 | $19.46 | 9700 |
| 2025-09-11 | 19.39 | $19.36 | — |
| 2025-09-10 | 19.37 | $19.36 | 1631 |
| 2025-09-09 | 19.35 | $19.34 | 32600 |
| 2025-09-08 | 19.32 | $19.42 | 16600 |
| 2025-09-05 | 19.29 | $19.56 | 11600 |
| 2025-09-04 | 19.25 | $19.34 | 8900 |
| 2025-09-03 | 19.21 | $19.31 | 240240 |
| 2025-09-02 | 19.18 | $19.60 | — |
| 2025-08-29 | 19.12 | $19.60 | 4530 |
| 2025-08-28 | 19.06 | $19.56 | 18100 |
| 2025-08-27 | 19.00 | $19.46 | 11449 |
| 2025-08-26 | 18.96 | $19.21 | 13200 |
| 2025-08-25 | 18.93 | $19.35 | 18800 |
| 2025-08-22 | 18.90 | $19.60 | 14747 |
| 2025-08-21 | 18.86 | $19.37 | 31150 |
| 2025-08-20 | 18.84 | $19.38 | 48511 |
| 2025-08-19 | 18.82 | $19.37 | 41921 |
| 2025-08-18 | 18.81 | $19.20 | 2124 |
| 2025-08-15 | 18.79 | $19.18 | — |
| 2025-08-14 | 18.78 | $19.18 | 58000 |
| 2025-08-13 | 18.76 | $19.02 | 100612 |
| 2025-08-12 | 18.75 | $18.89 | 21100 |
| 2025-08-11 | 18.75 | $18.80 | 21400 |
| 2025-08-08 | 18.75 | $18.91 | 67400 |
| 2025-08-07 | 18.75 | $18.63 | 17600 |
| 2025-08-06 | 18.75 | $18.65 | 10432 |
| 2025-08-05 | 18.76 | $18.65 | 39322 |
| 2025-08-04 | 18.76 | $18.35 | — |
| 2025-08-01 | 18.79 | $18.35 | 28444 |
| 2025-07-31 | 18.82 | $18.41 | 17100 |
| 2025-07-30 | 18.84 | $18.62 | 16917 |
| 2025-07-29 | 18.85 | $18.76 | — |
| 2025-07-28 | 18.85 | $18.76 | — |
| 2025-07-25 | 18.83 | $18.76 | 15000 |
| 2025-07-24 | 18.82 | $18.87 | 16500 |
| 2025-07-23 | 18.81 | $19.10 | 50310 |
| 2025-07-22 | 18.78 | $19.06 | 27100 |
| 2025-07-21 | 18.76 | $18.90 | 12801 |
| 2025-07-18 | 18.74 | $18.87 | 42600 |
| 2025-07-17 | 18.73 | $18.87 | 76612 |
| 2025-07-16 | 18.72 | $18.83 | 18100 |
| 2025-07-15 | 18.72 | $18.81 | 2800 |
| 2025-07-14 | 18.73 | $18.87 | 9600 |
| 2025-07-11 | 18.73 | $18.79 | 27600 |
| 2025-07-10 | 18.74 | $18.79 | 19600 |
| 2025-07-09 | 18.74 | $18.71 | 16337 |
| 2025-07-08 | 18.76 | $18.73 | 29030 |
| 2025-07-07 | 18.76 | $18.93 | — |
| 2025-07-03 | 18.76 | $18.93 | 9200 |
| 2025-07-02 | 18.75 | $18.82 | 1900 |
| 2025-07-01 | 18.75 | $18.76 | — |
| 2025-06-30 | 18.75 | $18.76 | 18000 |
| 2025-06-27 | 18.76 | $18.52 | 34200 |
| 2025-06-26 | 18.76 | $18.57 | — |
| 2025-06-25 | 18.76 | $18.57 | — |
| 2025-06-24 | 18.78 | $18.57 | 21800 |
| 2025-06-23 | 18.77 | $18.57 | 23609 |
| 2025-06-20 | 18.76 | $18.62 | 29700 |
| 2025-06-18 | 18.74 | $18.60 | 19100 |
| 2025-06-17 | 18.74 | $18.58 | 28600 |
| 2025-06-16 | 18.74 | $18.93 | 5404 |
| 2025-06-13 | 18.72 | $18.93 | — |
| 2025-06-12 | 18.69 | $18.93 | — |
| 2025-06-11 | 18.66 | $18.93 | 89430 |
| 2025-06-10 | 18.63 | $18.89 | 78000 |
| 2025-06-09 | 18.60 | $18.97 | 21314 |
| 2025-06-06 | 18.57 | $18.85 | 202 |
| 2025-06-05 | 18.54 | $18.84 | 9700 |
| 2025-06-04 | 18.52 | $18.76 | — |
| 2025-06-03 | 18.50 | $18.76 | 1300 |
| 2025-06-02 | 18.49 | $18.89 | 15900 |
| 2025-05-30 | 18.47 | $18.82 | 16200 |
| 2025-05-29 | 18.45 | $18.64 | — |
| 2025-05-28 | 18.45 | $18.64 | 4600 |
| 2025-05-27 | 18.42 | $18.80 | 10200 |
| 2025-05-23 | 18.40 | $18.54 | 4805 |
| 2025-05-22 | 18.38 | $18.26 | 20000 |
| 2025-05-21 | 18.38 | $18.29 | 10609 |
| 2025-05-20 | 18.37 | $18.61 | 9400 |
| 2025-05-19 | 18.35 | $18.53 | — |
| 2025-05-16 | 18.33 | $18.53 | 28000 |
| 2025-05-15 | 18.32 | $18.32 | 38500 |
| 2025-05-14 | 18.31 | $18.23 | 31929 |
| 2025-05-13 | 18.28 | $18.34 | 12300 |
| 2025-05-12 | 18.25 | $18.35 | 8403 |
| 2025-05-09 | 18.20 | $18.32 | 24520 |
| 2025-05-08 | 18.14 | $18.35 | — |
| 2025-05-07 | 18.09 | $18.35 | 3007 |
| 2025-05-06 | 18.01 | $18.46 | 7300 |
| 2025-05-05 | 17.93 | $18.51 | — |
| 2025-05-02 | 17.88 | $18.51 | 23100 |
| 2025-05-01 | 17.85 | $18.51 | 38910 |
| 2025-04-30 | 17.81 | $18.47 | 8700 |
| 2025-04-29 | 17.78 | $18.20 | 46215 |
| 2025-04-28 | 17.75 | $18.26 | — |
| 2025-04-25 | 17.72 | $18.26 | 400 |
| 2025-04-24 | 17.69 | $18.16 | 27528 |
| 2025-04-23 | 17.66 | $18.18 | 5000 |
| 2025-04-22 | 17.63 | $18.25 | 22600 |
| 2025-04-21 | 17.60 | $17.98 | 25300 |
| 2025-04-17 | 17.57 | $18.34 | 34822 |
| 2025-04-16 | 17.52 | $18.12 | 3343 |
| 2025-04-15 | 17.49 | $17.68 | — |
| 2025-04-14 | 17.48 | $17.68 | 4900 |
| 2025-04-11 | 17.49 | $17.36 | 8400 |
| 2025-04-10 | 17.50 | $17.09 | 71000 |
| 2025-04-09 | 17.51 | $17.43 | 173708 |
| 2025-04-08 | 17.52 | $16.77 | 110100 |
| 2025-04-07 | 17.55 | $16.86 | 172200 |
| 2025-04-04 | 17.59 | $17.43 | 14315 |
| 2025-04-03 | 17.62 | $18.04 | 17400 |
| 2025-04-02 | 17.62 | $17.69 | 2300 |
| 2025-04-01 | 17.63 | $17.76 | 7400 |
| 2025-03-31 | 17.61 | $17.64 | 1220 |
| 2025-03-28 | 17.61 | $17.62 | 6313 |
| 2025-03-27 | 17.65 | $17.64 | 16500 |
| 2025-03-26 | 17.68 | $17.59 | 19500 |
| 2025-03-25 | 17.71 | $17.72 | 11500 |
| 2025-03-24 | 17.74 | $17.55 | 25845 |
| 2025-03-21 | 17.75 | $17.45 | 32518 |
| 2025-03-20 | 17.77 | $17.37 | 23406 |
| 2025-03-19 | 17.81 | $17.43 | 7145 |
| 2025-03-18 | 17.84 | $17.53 | 5222 |
| 2025-03-17 | 17.86 | $17.79 | 13247 |
| 2025-03-14 | 17.85 | $17.63 | 19000 |
| 2025-03-13 | 17.85 | $17.35 | 29800 |
| 2025-03-12 | 17.84 | $17.45 | — |
| 2025-03-11 | 17.84 | $17.50 | 18400 |
| 2025-03-10 | 17.84 | $17.58 | 14700 |
| 2025-03-07 | 17.83 | $18.00 | 14200 |
| 2025-03-06 | 17.77 | $18.11 | 68005 |
| 2025-03-05 | 17.72 | $17.90 | 36400 |
| 2025-03-04 | 17.67 | $17.30 | 20043 |
| 2025-03-03 | 17.63 | $17.76 | 30700 |
| 2025-02-28 | 17.59 | $18.27 | — |
| 2025-02-27 | 17.54 | $18.27 | — |
| 2025-02-26 | 17.47 | $18.27 | 21200 |
| 2025-02-25 | 17.41 | $18.19 | 29300 |
| 2025-02-24 | 17.35 | $17.89 | — |
| 2025-02-21 | 17.31 | $17.89 | 32000 |
| 2025-02-20 | 17.26 | $18.10 | 3200 |
| 2025-02-19 | 17.19 | $17.97 | 33329 |
| 2025-02-18 | 17.14 | $17.90 | 21520 |
| 2025-02-14 | 17.08 | $17.60 | — |
| 2025-02-13 | 17.05 | $17.60 | 39737 |
| 2025-02-12 | 17.03 | $17.29 | 16447 |
| 2025-02-11 | 17.00 | $17.39 | 15900 |
| 2025-02-10 | 16.97 | $17.44 | 19334 |
| 2025-02-07 | 16.94 | $17.36 | 4908 |
| 2025-02-06 | 16.92 | $16.99 | — |
| 2025-02-05 | 16.93 | $16.99 | — |
| 2025-02-04 | 16.95 | $16.99 | 15900 |
| 2025-02-03 | 16.96 | $16.47 | 114900 |
| 2025-01-31 | 16.99 | $16.93 | 13000 |
| 2025-01-30 | 16.99 | $17.24 | 906 |
| 2025-01-29 | 16.98 | $16.85 | 512 |
| 2025-01-28 | 16.99 | $17.15 | 1001 |
| 2025-01-27 | 16.99 | $17.03 | — |
| 2025-01-24 | 16.99 | $17.03 | 15400 |
| 2025-01-23 | 17.01 | $16.79 | 10400 |
| 2025-01-22 | 17.03 | $16.83 | 8624 |
| 2025-01-21 | 17.04 | $16.93 | 17603 |
| 2025-01-17 | 17.05 | $16.76 | 4020 |
| 2025-01-16 | 17.10 | $16.97 | 12700 |
| 2025-01-15 | 17.14 | $17.07 | 8620 |
| 2025-01-14 | 17.18 | $16.82 | 48024 |
| 2025-01-13 | 17.23 | $16.75 | 85800 |
| 2025-01-10 | 17.29 | $16.88 | 14830 |
| 2025-01-08 | 17.36 | $16.93 | 111216 |
| 2025-01-07 | 17.43 | $17.28 | 2300 |
| 2025-01-06 | 17.48 | $17.30 | 16009 |
| 2025-01-03 | 17.53 | $17.16 | 4345 |
| 2025-01-02 | 17.60 | $17.06 | 9311 |
| 2024-12-31 | 17.67 | $17.05 | 117933 |
| 2024-12-30 | 17.73 | $16.97 | 5121 |
| 2024-12-27 | 17.79 | $17.08 | 3000 |
| 2024-12-26 | 17.85 | $17.04 | 2005 |
| 2024-12-24 | 17.89 | $17.17 | 2000 |
| 2024-12-23 | 17.96 | $17.32 | — |
| 2024-12-20 | 18.00 | $17.32 | 41940 |
| 2024-12-19 | 18.04 | $16.92 | 15400 |
| 2024-12-18 | 18.09 | $17.24 | 26528 |
| 2024-12-17 | 18.13 | $17.74 | 7820 |
| 2024-12-16 | 18.15 | $17.68 | 16835 |
| 2024-12-13 | 18.16 | $17.84 | 7200 |
| 2024-12-12 | 18.15 | $17.88 | 380234 |
| 2024-12-11 | 18.16 | $18.03 | 78000 |
| 2024-12-10 | 18.15 | $18.16 | 33106 |
| 2024-12-09 | 18.14 | $18.27 | 41204 |
| 2024-12-06 | 18.13 | $18.30 | 43936 |
| 2024-12-05 | 18.12 | $18.46 | 90130 |
| 2024-12-04 | 18.09 | $18.43 | 150100 |
| 2024-12-03 | 18.07 | $18.45 | 168900 |
| 2024-12-02 | 18.04 | $18.21 | 25100 |
| 2024-11-29 | 18.00 | $18.30 | 13337 |
| 2024-11-27 | 17.98 | $18.17 | 11800 |
| 2024-11-26 | 17.98 | $17.94 | 27002 |
| 2024-11-25 | 18.00 | $18.45 | 17600 |
| 2024-11-22 | 18.00 | $18.20 | 716 |
| 2024-11-21 | 18.01 | $18.03 | — |
| 2024-11-20 | 18.05 | $18.03 | 31700 |
| 2024-11-19 | 18.08 | $18.04 | 39800 |
| 2024-11-18 | 18.12 | $18.17 | 21700 |
| 2024-11-15 | 18.15 | $17.82 | 7700 |
| 2024-11-14 | 18.20 | $17.74 | 6800 |
| 2024-11-13 | 18.26 | $17.90 | — |
| 2024-11-12 | 18.32 | $17.90 | 17911 |
| 2024-11-11 | 18.40 | $17.99 | — |
| 2024-11-08 | 18.47 | $17.99 | 26700 |
| 2024-11-07 | 18.50 | $18.14 | 4200 |
| 2024-11-06 | 18.51 | $17.80 | 12746 |
| 2024-11-05 | 18.55 | $18.03 | 10800 |
| 2024-11-04 | 18.58 | $17.86 | 19503 |
| 2024-11-01 | 18.63 | $17.57 | 32300 |
| 2024-10-31 | 18.70 | $17.91 | 52200 |
| 2024-10-30 | 18.76 | $18.12 | 600 |
| 2024-10-29 | 18.83 | $18.31 | 1047 |
| 2024-10-28 | 18.91 | $18.44 | 1219 |
| 2024-10-25 | 18.97 | $18.44 | 2400 |
| 2024-10-24 | 19.04 | $18.71 | 4044 |
| 2024-10-23 | 19.10 | $18.74 | 13811 |
| 2024-10-22 | 19.16 | $18.79 | 18800 |
| 2024-10-21 | 19.22 | $18.74 | 41834 |
| 2024-10-18 | 19.28 | $18.92 | 1041 |
| 2024-10-17 | 19.34 | $18.97 | 26127 |
| 2024-10-16 | 19.39 | $19.08 | 21600 |
| 2024-10-15 | 19.29 | $19.41 | 5800 |
| 2024-10-14 | 19.32 | $19.41 | 201 |
| 2024-10-11 | 19.35 | $18.56 | 48200 |
| 2024-10-10 | 19.43 | $18.34 | 7636 |
| 2024-10-09 | 19.50 | $18.63 | 6300 |
| 2024-10-08 | 19.53 | $18.65 | 7602 |
| 2024-10-07 | 19.56 | $18.81 | 12800 |
| 2024-10-04 | 19.57 | $19.09 | 6349 |
| 2024-10-03 | 19.56 | $19.08 | 7100 |
| 2024-10-02 | 19.57 | $19.55 | 6209 |
| 2024-10-01 | 19.56 | $19.75 | 15300 |
| 2024-09-30 | 19.52 | $19.68 | 67600 |
| 2024-09-27 | 19.48 | $19.80 | 182300 |
| 2024-09-26 | 19.45 | $19.99 | 4500 |
| 2024-09-25 | 19.40 | $19.96 | 2827 |
| 2024-09-24 | 19.36 | $19.99 | 800 |
| 2024-09-23 | 19.30 | $20.01 | 10200 |
| 2024-09-20 | 19.23 | $20.00 | 5100 |
| 2024-09-19 | 19.13 | $19.98 | 7339 |
| 2024-09-18 | 19.03 | $17.20 | 1600 |
| 2024-09-17 | 19.06 | $19.95 | 7700 |
| 2024-09-16 | 18.95 | $19.95 | 10900 |
| 2024-09-13 | 18.82 | $20.23 | 5628 |
| 2024-09-12 | 18.67 | $19.61 | 17500 |
| 2024-09-11 | 18.55 | $19.24 | 9600 |
| 2024-09-10 | 18.45 | $19.24 | 20600 |
| 2024-09-09 | 18.36 | $19.11 | 15700 |
| 2024-09-06 | 18.26 | $18.93 | 17700 |
| 2024-09-05 | 18.19 | $19.27 | 37700 |
| 2024-09-04 | 18.09 | $19.27 | 9400 |
| 2024-09-03 | 17.99 | $18.95 | 23711 |
| 2024-08-30 | 17.87 | $18.95 | 5700 |
| 2024-08-29 | 17.78 | $19.10 | 8619 |
| 2024-08-28 | 17.70 | $19.10 | 26150 |
| 2024-08-27 | 17.62 | $19.10 | 7943 |
| 2024-08-26 | 17.53 | $18.80 | 17118 |
| 2024-08-23 | 17.46 | $18.63 | 6900 |
| 2024-08-22 | 17.41 | $18.07 | 11300 |
| 2024-08-21 | 17.38 | $17.86 | 12400 |
| 2024-08-20 | 17.38 | $17.82 | 19000 |
| 2024-08-19 | 17.37 | $17.85 | 5200 |
| 2024-08-16 | 17.35 | $17.26 | 14600 |
| 2024-08-15 | 17.35 | $17.26 | 16700 |
| 2024-08-14 | 17.35 | $17.26 | 5200 |
| 2024-08-13 | 17.36 | $17.26 | 34100 |
| 2024-08-12 | 17.36 | $17.26 | 38300 |
| 2024-08-09 | 17.36 | $17.20 | 6610 |
| 2024-08-08 | 17.36 | $17.48 | 4300 |
| 2024-08-07 | 17.34 | $17.28 | 8225 |
| 2024-08-06 | 17.31 | $17.23 | 6814 |
| 2024-08-05 | 17.27 | $16.67 | 3436 |
| 2024-08-02 | 17.26 | $17.13 | 18700 |
| 2024-08-01 | 17.22 | $17.50 | 37400 |
| 2024-07-31 | 17.17 | $17.42 | 16100 |
| 2024-07-30 | 17.11 | $17.42 | 42100 |
| 2024-07-29 | 17.03 | $17.42 | 15900 |
| 2024-07-26 | 16.95 | $17.53 | 2000 |
| 2024-07-25 | 16.87 | $17.58 | 39223 |
| 2024-07-24 | 16.78 | $17.67 | 18400 |
| 2024-07-23 | 16.70 | $17.65 | 37700 |
| 2024-07-22 | 16.62 | $17.56 | 17801 |
| 2024-07-19 | 16.54 | $17.26 | 11209 |
| 2024-07-18 | 16.47 | $17.23 | 10500 |
| 2024-07-17 | 16.41 | $17.40 | 23119 |
| 2024-07-16 | 16.34 | $17.39 | 12900 |
| 2024-07-15 | 16.27 | $17.21 | 7743 |
| 2024-07-12 | 16.21 | $17.21 | 31800 |
| 2024-07-11 | 16.17 | $17.09 | 36600 |
| 2024-07-10 | 16.12 | $16.61 | 29307 |
| 2024-07-09 | 16.10 | $16.48 | 18331 |
| 2024-07-08 | 16.10 | $16.36 | 10642 |
| 2024-07-05 | 16.11 | $16.47 | 3609 |
| 2024-07-03 | 16.12 | $16.37 | 448 |
| 2024-07-02 | 16.13 | $16.19 | 76100 |
| 2024-07-01 | 16.15 | $15.85 | 601 |
| 2024-06-28 | 16.17 | $15.90 | 68100 |
| 2024-06-27 | 16.19 | $15.90 | 75100 |
| 2024-06-26 | 16.20 | $15.84 | 1300 |
| 2024-06-25 | 16.23 | $15.99 | 635 |
| 2024-06-24 | 16.26 | $16.09 | 1307 |
| 2024-06-21 | 16.28 | $15.94 | 500 |
| 2024-06-20 | 16.32 | $15.94 | 2200 |
| 2024-06-18 | 16.37 | $15.98 | 24435 |
| 2024-06-17 | 16.44 | $15.90 | 17000 |
| 2024-06-14 | 16.49 | $16.02 | 5047 |
| 2024-06-13 | 16.53 | $16.08 | 20344 |
| 2024-06-12 | 16.57 | $16.34 | 21100 |
| 2024-06-11 | 16.59 | $16.06 | 18800 |
| 2024-06-10 | 16.62 | $16.28 | 10010 |
| 2024-06-07 | 16.65 | $16.41 | 5434 |
| 2024-06-06 | 16.66 | $16.69 | 103200 |
| 2024-06-05 | 16.66 | $16.69 | 69316 |
| 2024-06-04 | 16.66 | $16.51 | 47100 |
| 2024-06-03 | 16.67 | $16.51 | 28009 |
| 2024-05-31 | 16.68 | $16.29 | 14420 |
| 2024-05-30 | 16.69 | $16.24 | 3100 |
| 2024-05-29 | 16.68 | $16.26 | 1640 |
| 2024-05-28 | 16.68 | $16.38 | 4207 |
| 2024-05-24 | 16.69 | $16.62 | 21429 |
| 2024-05-23 | 16.68 | $16.44 | 12137 |
| 2024-05-22 | 16.68 | $16.81 | 6200 |
| 2024-05-21 | 16.66 | $16.80 | 39800 |
| 2024-05-20 | 16.65 | $17.55 | 5101 |
| 2024-05-17 | 16.60 | $16.84 | 23903 |
| 2024-05-16 | 16.57 | $16.85 | 9432 |
| 2024-05-15 | 16.53 | $16.89 | 23303 |
| 2024-05-14 | 16.49 | $16.68 | 32331 |
| 2024-05-13 | 16.45 | $16.75 | 8100 |
| 2024-05-10 | 16.43 | $16.72 | 1300 |
| 2024-05-09 | 16.41 | $16.70 | 13600 |
| 2024-05-08 | 16.40 | $16.67 | 27350 |
| 2024-05-07 | 16.43 | $16.67 | 38300 |
| 2024-05-06 | 16.45 | $16.71 | 27611 |
| 2024-05-03 | 16.47 | $16.66 | 26227 |
| 2024-05-02 | 16.47 | $16.48 | 4200 |
| 2024-05-01 | 16.48 | $16.21 | 8500 |
| 2024-04-30 | 16.51 | $16.25 | 17915 |
| 2024-04-29 | 16.54 | $16.50 | 10941 |
| 2024-04-26 | 16.56 | $16.46 | 814 |
| 2024-04-25 | 16.59 | $16.41 | 38633 |
| 2024-04-24 | 16.62 | $16.41 | 8014 |
| 2024-04-23 | 16.65 | $16.64 | 24500 |
| 2024-04-22 | 16.66 | $16.57 | 29425 |
| 2024-04-19 | 16.68 | $16.21 | 48300 |
| 2024-04-18 | 16.71 | $15.98 | 34504 |
| 2024-04-17 | 16.76 | $16.04 | 7600 |
| 2024-04-16 | 16.80 | $16.04 | 11603 |
| 2024-04-15 | 16.84 | $16.20 | 14947 |
| 2024-04-12 | 16.86 | $16.33 | 15300 |
| 2024-04-11 | 16.89 | $16.64 | 29309 |
| 2024-04-10 | 16.91 | $17.15 | 15200 |
| 2024-04-09 | 16.91 | $17.15 | 4200 |
| 2024-04-08 | 16.92 | $17.02 | 10622 |
| 2024-04-05 | 16.93 | $16.74 | 18300 |
| 2024-04-04 | 16.96 | $16.74 | 19143 |
| 2024-04-03 | 16.98 | $16.68 | 6900 |
| 2024-04-02 | 16.99 | $16.83 | 63100 |
| 2024-04-01 | 17.01 | $16.96 | 12600 |
| 2024-03-28 | 17.02 | $17.10 | 7000 |
| 2024-03-27 | 17.01 | $16.95 | 40300 |
| 2024-03-26 | 17.03 | $16.95 | 36023 |
| 2024-03-25 | 17.05 | $16.92 | 21500 |
| 2024-03-22 | 17.09 | $16.92 | 13400 |
| 2024-03-21 | 17.14 | $16.92 | 9350 |
| 2024-03-20 | 17.18 | $16.92 | 642 |
| 2024-03-19 | 17.23 | $16.84 | 2728 |
| 2024-03-18 | 17.27 | $16.76 | 742 |
| 2024-03-15 | 17.33 | $16.76 | 23600 |
| 2024-03-14 | 17.39 | $16.86 | 7300 |
| 2024-03-13 | 17.43 | $16.99 | 5000 |
| 2024-03-12 | 17.45 | $17.23 | 5300 |
| 2024-03-11 | 17.50 | $17.23 | 9300 |
| 2024-03-08 | 17.54 | $17.31 | 8206 |
| 2024-03-07 | 17.58 | $17.30 | 28200 |
| 2024-03-06 | 17.61 | $17.14 | 1100 |
| 2024-03-05 | 17.66 | $16.95 | 2300 |
| 2024-03-04 | 17.70 | $17.16 | 500 |
| 2024-03-01 | 17.76 | $17.09 | 15950 |
| 2024-02-29 | 17.84 | $17.09 | 1548 |
| 2024-02-28 | 17.91 | $17.20 | 18847 |
| 2024-02-27 | 17.98 | $17.49 | 32341 |
| 2024-02-26 | 18.03 | $17.65 | 1800 |
| 2024-02-23 | 18.06 | $17.81 | 5015 |
| 2024-02-22 | 18.08 | $17.85 | 21275 |
| 2024-02-21 | 18.11 | $17.85 | 5021 |
| 2024-02-20 | 18.14 | $17.64 | 4400 |
| 2024-02-16 | 18.19 | $18.02 | 23937 |
| 2024-02-15 | 18.20 | $18.02 | 500 |
| 2024-02-14 | 18.21 | $17.57 | 1200 |
| 2024-02-13 | 18.26 | $17.48 | 4904 |
| 2024-02-12 | 18.32 | $18.08 | 333 |
| 2024-02-09 | 18.37 | $18.06 | 25268 |
| 2024-02-08 | 18.40 | $18.06 | 26600 |
| 2024-02-07 | 18.45 | $18.06 | 20905 |
| 2024-02-06 | 18.49 | $17.99 | 21600 |
| 2024-02-05 | 18.54 | $17.87 | 18145 |
| 2024-02-02 | 18.59 | $18.36 | 12300 |
| 2024-02-01 | 18.61 | $18.60 | 15600 |
| 2024-01-31 | 18.61 | $18.62 | 1900 |
| 2024-01-30 | 18.61 | $18.48 | 16900 |
| 2024-01-29 | 18.63 | $18.54 | 30700 |
| 2024-01-26 | 18.63 | $18.33 | 44739 |
| 2024-01-25 | 18.62 | $18.14 | 97837 |
| 2024-01-24 | 18.61 | $18.44 | 57000 |
| 2024-01-23 | 18.61 | $18.49 | 39407 |
| 2024-01-22 | 18.61 | $18.54 | 43900 |
| 2024-01-19 | 18.60 | $18.22 | 56000 |
| 2024-01-18 | 18.60 | $18.28 | 18100 |
| 2024-01-17 | 18.60 | $18.48 | 28100 |
| 2024-01-16 | 18.60 | $18.78 | 8903 |
| 2024-01-12 | 18.58 | $18.98 | 21900 |
| 2024-01-11 | 18.55 | $18.78 | 14300 |
| 2024-01-10 | 18.48 | $18.93 | 44600 |
| 2024-01-09 | 18.40 | $18.85 | 10617 |
| 2024-01-08 | 18.33 | $19.18 | 13000 |
| 2024-01-05 | 18.25 | $18.87 | 27404 |
| 2024-01-04 | 18.20 | $18.60 | 16500 |
| 2024-01-03 | 18.15 | $18.60 | 10400 |
| 2024-01-02 | 18.10 | $18.75 | 5100 |
| 2023-12-29 | 18.04 | $18.75 | 19200 |
| 2023-12-28 | 17.94 | $18.65 | 3700 |
| 2023-12-27 | 17.85 | $18.00 | 16800 |
| 2023-12-26 | 17.79 | $18.00 | 435 |
| 2023-12-22 | 17.73 | $18.50 | 2100 |
| 2023-12-21 | 17.65 | $18.38 | 5500 |
| 2023-12-20 | 17.57 | $18.38 | 37900 |
| 2023-12-19 | 17.48 | $18.32 | 10403 |
| 2023-12-18 | 17.41 | $18.23 | 20816 |
| 2023-12-15 | 17.33 | $18.37 | 12500 |
| 2023-12-14 | 17.26 | $18.50 | 13016 |
| 2023-12-13 | 17.21 | $18.37 | 5226 |
| 2023-12-12 | 17.15 | $17.28 | 1400 |
| 2023-12-11 | 17.10 | $17.47 | 16709 |
| 2023-12-08 | 17.05 | $17.35 | 43000 |
| 2023-12-07 | 17.02 | $17.66 | 28200 |
| 2023-12-06 | 16.97 | $17.80 | 17026 |
| 2023-12-05 | 16.92 | $17.71 | 20700 |
| 2023-12-04 | 16.89 | $17.51 | 3400 |
| 2023-12-01 | 16.88 | $17.59 | 9700 |
| 2023-11-30 | 16.83 | $16.81 | 82700 |
| 2023-11-29 | 16.76 | $16.81 | 35400 |
| 2023-11-28 | 16.69 | $16.78 | 7700 |
| 2023-11-27 | 16.62 | $16.78 | 41200 |
| 2023-11-24 | 16.55 | $16.87 | 4634 |
| 2023-11-22 | 16.49 | $16.77 | 11312 |
| 2023-11-21 | 16.43 | $16.65 | 24534 |
| 2023-11-20 | 16.40 | $16.82 | 18600 |
| 2023-11-17 | 16.37 | $16.78 | 27100 |
| 2023-11-16 | 16.34 | $16.97 | 5300 |
| 2023-11-15 | 16.34 | $17.33 | 9200 |
| 2023-11-14 | 16.32 | $17.19 | 6700 |
| 2023-11-13 | 16.31 | $16.30 | 10400 |
| 2023-11-10 | 16.35 | $16.54 | 14317 |
| 2023-11-09 | 16.36 | $16.74 | 34925 |
| 2023-11-08 | 16.37 | $16.71 | 21227 |
| 2023-11-07 | 16.39 | $16.73 | 20700 |
| 2023-11-06 | 16.42 | $17.07 | 7500 |
| 2023-11-03 | 16.44 | $17.33 | 42000 |
| 2023-11-02 | 16.39 | $16.64 | 1900 |
| 2023-11-01 | 16.37 | $15.44 | 27700 |
| 2023-10-31 | 16.41 | $15.44 | 30513 |
| 2023-10-30 | 16.42 | $15.39 | 35000 |
| 2023-10-27 | 16.46 | $15.27 | 6301 |
| 2023-10-26 | 16.54 | $15.59 | 14200 |
| 2023-10-25 | 16.60 | $15.76 | 14019 |
| 2023-10-24 | 16.65 | $16.01 | 3726 |
| 2023-10-23 | 16.70 | $16.18 | 16246 |
| 2023-10-20 | 16.76 | $16.22 | 400 |
| 2023-10-19 | 16.83 | $16.96 | 7600 |
| 2023-10-18 | 16.87 | $16.96 | 13300 |
| 2023-10-17 | 16.92 | $16.96 | 21500 |
| 2023-10-16 | 16.98 | $16.96 | 10600 |
| 2023-10-13 | 17.03 | $16.81 | 12500 |
| 2023-10-12 | 17.09 | $17.01 | 13100 |
| 2023-10-11 | 17.15 | $17.01 | 1900 |
| 2023-10-10 | 17.19 | $17.47 | 3300 |
| 2023-10-09 | 17.20 | $17.47 | 328 |
| 2023-10-06 | 17.22 | $16.32 | 10900 |
| 2023-10-05 | 17.28 | $16.26 | 1800 |
| 2023-10-04 | 17.35 | $16.07 | 900 |
| 2023-10-03 | 17.43 | $15.75 | 3200 |
| 2023-10-02 | 17.53 | $16.13 | 7310 |
| 2023-09-29 | 17.62 | $16.86 | 1600 |
| 2023-09-28 | 17.67 | $16.86 | 2100 |
| 2023-09-27 | 17.74 | $16.72 | 4717 |
| 2023-09-26 | 17.81 | $16.96 | 4300 |
| 2023-09-25 | 17.86 | $17.42 | 7000 |
| 2023-09-22 | 17.88 | $17.65 | 1495 |
| 2023-09-21 | 17.89 | $17.72 | 10125 |
| 2023-09-20 | 17.89 | $18.05 | 1301 |
| 2023-09-19 | 17.87 | $18.02 | 3800 |
| 2023-09-18 | 17.86 | $18.02 | 2914 |
| 2023-09-15 | 17.86 | $18.04 | 10207 |
| 2023-09-14 | 17.86 | $18.23 | 2143 |
| 2023-09-13 | 17.87 | $17.84 | 3243 |
| 2023-09-12 | 17.89 | $17.66 | 6300 |
| 2023-09-11 | 17.93 | $17.74 | 1721 |
| 2023-09-08 | 17.97 | $17.53 | 536 |
| 2023-09-07 | 18.02 | $17.69 | 5123 |
| 2023-09-06 | 18.06 | $17.68 | 66800 |
| 2023-09-05 | 18.13 | $17.82 | 2608 |
| 2023-09-01 | 18.18 | $17.83 | 1348 |
| 2023-08-31 | 18.23 | $17.91 | 9119 |
| 2023-08-30 | 18.27 | $18.20 | 2950 |
| 2023-08-29 | 18.30 | $18.20 | 548 |
| 2023-08-28 | 18.33 | $17.88 | 2525 |
| 2023-08-25 | 18.39 | $17.88 | 1600 |
| 2023-08-24 | 18.43 | $17.80 | 3628 |
| 2023-08-23 | 18.50 | $17.77 | 507 |
| 2023-08-22 | 18.58 | $17.69 | 1707 |
| 2023-08-21 | 18.65 | $17.85 | 500 |
| 2023-08-18 | 18.72 | $17.98 | 8039 |
| 2023-08-17 | 18.77 | $18.06 | 431 |
| 2023-08-16 | 18.81 | $18.30 | 2312 |
| 2023-08-15 | 18.83 | $18.30 | 917 |
| 2023-08-14 | 18.85 | $18.41 | 728 |
| 2023-08-11 | 18.87 | $18.55 | 500 |
| 2023-08-10 | 18.87 | $18.56 | 2206 |
| 2023-08-09 | 18.86 | $18.56 | 620 |
| 2023-08-08 | 18.86 | $18.95 | 2100 |
| 2023-08-07 | 18.81 | $18.95 | 900 |
| 2023-08-04 | 18.76 | $18.75 | 210 |
| 2023-08-03 | 18.72 | $18.81 | 200 |
| 2023-08-02 | 18.70 | $18.81 | 100 |
| 2023-08-01 | 18.67 | $18.81 | 1100 |
| 2023-07-31 | 18.63 | $18.98 | 2011 |
| 2023-07-28 | 18.58 | $18.78 | 1737 |
| 2023-07-27 | 18.55 | $19.20 | — |
| 2023-07-26 | 18.50 | $19.20 | 644 |
| 2023-07-25 | 18.45 | $19.19 | 6337 |
| 2023-07-24 | 18.38 | $19.20 | 700 |
| 2023-07-21 | 18.31 | $19.04 | 9242 |
| 2023-07-20 | 18.26 | $18.81 | — |
| 2023-07-19 | 18.23 | $18.81 | 1400 |
| 2023-07-18 | 18.22 | $18.63 | 200 |
| 2023-07-17 | 18.23 | $18.71 | 300 |
| 2023-07-14 | 18.24 | $18.60 | 2100 |
| 2023-07-13 | 18.25 | $18.45 | — |
| 2023-07-12 | 18.27 | $18.45 | 6308 |
| 2023-07-11 | 18.28 | $17.95 | 800 |
| 2023-07-10 | 18.33 | $17.95 | 207 |
| 2023-07-07 | 18.38 | $17.97 | 200 |
| 2023-07-06 | 18.44 | $18.37 | 1150 |
| 2023-07-05 | 18.48 | $18.37 | 7218 |
| 2023-07-03 | 18.51 | $17.89 | 2215 |
| 2023-06-30 | 18.57 | $18.12 | 1325 |
| 2023-06-29 | 18.59 | $18.12 | 1412 |
| 2023-06-28 | 18.62 | $18.12 | 36711 |
| 2023-06-27 | 18.65 | $18.15 | 2400 |
| 2023-06-26 | 18.67 | $17.89 | 2546 |
| 2023-06-23 | 18.71 | $17.70 | 2600 |
| 2023-06-22 | 18.77 | $18.08 | 4802 |
| 2023-06-21 | 18.82 | $18.33 | 2705 |
| 2023-06-20 | 18.86 | $18.56 | 1400 |
| 2023-06-16 | 18.88 | $18.86 | 1535 |
| 2023-06-15 | 18.88 | $18.80 | 1456 |
| 2023-06-14 | 18.89 | $18.80 | 637 |
| 2023-06-13 | 18.91 | $18.87 | 2301 |
| 2023-06-12 | 18.92 | $18.79 | 3233 |
| 2023-06-09 | 18.93 | $18.89 | 227 |
| 2023-06-08 | 18.94 | $18.99 | 1500 |
| 2023-06-07 | 18.95 | $19.15 | 101 |
| 2023-06-06 | 18.95 | $19.05 | 622 |
| 2023-06-05 | 18.96 | $19.05 | 1209 |
| 2023-06-02 | 18.97 | $19.00 | 1002 |
| 2023-06-01 | 18.96 | $18.65 | 1300 |
| 2023-05-31 | 18.97 | $18.62 | 1200 |
| 2023-05-30 | 18.98 | $18.71 | 10700 |
| 2023-05-26 | 19.01 | $18.69 | 1500 |
| 2023-05-25 | 19.04 | $18.69 | 1200 |
| 2023-05-24 | 19.07 | $18.88 | 2625 |
| 2023-05-23 | 19.09 | $19.02 | 1200 |
| 2023-05-22 | 19.11 | $19.03 | 300 |
| 2023-05-19 | 19.14 | $19.00 | 900 |
| 2023-05-18 | 19.17 | $19.00 | 600 |
| 2023-05-17 | 19.20 | $19.00 | 431 |
| 2023-05-16 | 19.23 | $19.13 | 2600 |
| 2023-05-15 | 19.26 | $19.07 | 300 |
| 2023-05-12 | 19.31 | $19.07 | 300 |
| 2023-05-11 | 19.35 | $19.07 | 703 |
| 2023-05-10 | 19.40 | $19.09 | 331 |
| 2023-05-09 | 19.43 | $19.25 | 300 |
| 2023-05-08 | 19.45 | $19.25 | 2300 |
| 2023-05-05 | 19.46 | $19.10 | 633 |
| 2023-05-04 | 19.47 | $18.80 | 300 |
| 2023-05-03 | 19.52 | $18.93 | 6600 |
| 2023-05-02 | 19.56 | $18.88 | 700 |
| 2023-05-01 | 19.61 | $19.27 | 500 |
| 2023-04-28 | 19.62 | $19.28 | 300 |
| 2023-04-27 | 19.63 | $19.28 | 300 |
| 2023-04-26 | 19.62 | $19.28 | 207 |
| 2023-04-25 | 19.62 | $19.49 | 1420 |
| 2023-04-24 | 19.60 | $19.58 | 300 |
| 2023-04-21 | 19.57 | $19.57 | 300 |
| 2023-04-20 | 19.53 | $19.60 | 300 |
| 2023-04-19 | 19.48 | $19.60 | 2400 |
| 2023-04-18 | 19.46 | $19.83 | 1700 |
| 2023-04-17 | 19.42 | $19.99 | 300 |
| 2023-04-14 | 19.37 | $19.84 | 800 |
| 2023-04-13 | 19.34 | $20.09 | 201 |
| 2023-04-12 | 19.29 | $19.71 | 300 |
| 2023-04-11 | 19.28 | $19.71 | 740 |
| 2023-04-10 | 19.26 | $19.30 | 6211 |
| 2023-04-06 | 19.26 | $19.44 | 2200 |
| 2023-04-05 | 19.26 | $19.75 | 400 |
| 2023-04-04 | 19.27 | $19.75 | 547 |
| 2023-04-03 | 19.28 | $19.78 | 2743 |
| 2023-03-31 | 19.31 | $19.57 | 100 |
| 2023-03-30 | 19.35 | $19.48 | 1800 |
| 2023-03-29 | 19.39 | $19.13 | — |
| 2023-03-28 | 19.45 | $19.13 | 1909 |
| 2023-03-27 | 19.51 | $19.20 | 1329 |
| 2023-03-24 | 19.57 | $18.84 | 10537 |
| 2023-03-23 | 19.65 | $18.77 | 1243 |
| 2023-03-22 | 19.73 | $18.78 | 1917 |
| 2023-03-21 | 19.80 | $19.04 | 516 |
| 2023-03-20 | 19.86 | $19.07 | 4533 |
| 2023-03-17 | 19.93 | $19.09 | 1530 |
| 2023-03-16 | 20.00 | $19.15 | — |
| 2023-03-15 | 20.07 | $19.15 | 20831 |
| 2023-03-14 | 20.14 | $19.46 | 542 |
| 2023-03-13 | 20.19 | $19.39 | 2106 |
| 2023-03-10 | 20.25 | $19.14 | 4500 |
| 2023-03-09 | 20.32 | $19.55 | 2816 |
| 2023-03-08 | 20.35 | $19.98 | 300 |
| 2023-03-07 | 20.36 | $19.86 | 5600 |
| 2023-03-06 | 20.39 | $20.38 | 1231 |
| 2023-03-03 | 20.43 | $20.39 | 411 |
| 2023-03-02 | 20.47 | $20.31 | 630 |
| 2023-03-01 | 20.52 | $20.23 | 2000 |
| 2023-02-28 | 20.56 | $20.49 | 26700 |
| 2023-02-27 | 20.59 | $20.33 | 1647 |
| 2023-02-24 | 20.63 | $20.46 | 700 |
| 2023-02-23 | 20.67 | $20.26 | 32450 |
| 2023-02-22 | 20.72 | $20.26 | 48475 |
| 2023-02-21 | 20.77 | $20.30 | 2100 |
| 2023-02-17 | 20.82 | $20.46 | 1000 |
| 2023-02-16 | 20.85 | $20.47 | 4500 |
| 2023-02-15 | 20.88 | $20.51 | 102 |
| 2023-02-14 | 20.91 | $20.56 | 200 |
| 2023-02-13 | 20.95 | $20.54 | 56487 |
| 2023-02-10 | 20.99 | $20.54 | 700 |
| 2023-02-09 | 21.02 | $20.43 | 500 |
| 2023-02-08 | 21.04 | $20.21 | 60493 |
| 2023-02-07 | 21.06 | $20.21 | 1224 |
| 2023-02-06 | 21.07 | $20.53 | 1300 |
| 2023-02-03 | 21.04 | $21.01 | 100 |
| 2023-02-02 | 20.99 | $21.30 | 62496 |
| 2023-02-01 | 20.93 | $21.27 | 9200 |
| 2023-01-31 | 20.86 | $21.05 | 64500 |
| 2023-01-30 | 20.79 | $21.05 | 2100 |
| 2023-01-27 | 20.73 | $21.11 | 5143 |
| 2023-01-26 | 20.64 | $21.35 | 700 |
| 2023-01-25 | 20.65 | $21.18 | 940 |
| 2023-01-24 | 20.57 | $21.29 | 500 |
| 2023-01-23 | 20.48 | $21.38 | 2517 |
| 2023-01-20 | 20.39 | $21.05 | 107 |
| 2023-01-19 | 20.32 | $20.95 | 200 |
| 2023-01-18 | 20.25 | $21.21 | 600 |
| 2023-01-17 | 20.17 | $21.40 | 210 |
| 2023-01-13 | 20.10 | $21.23 | 32600 |
| 2023-01-12 | 20.05 | $21.23 | 1000 |
| 2023-01-11 | 20.00 | $20.87 | 3723 |
| 2023-01-10 | 19.94 | $20.49 | 16650 |
| 2023-01-09 | 19.92 | $20.49 | 900 |
| 2023-01-06 | 19.90 | $19.95 | 8675 |
| 2023-01-05 | 19.92 | $19.95 | 3103 |
| 2023-01-04 | 19.93 | $20.13 | 700 |
| 2023-01-03 | 19.94 | $19.75 | 600 |
| 2022-12-30 | 19.97 | $19.75 | — |
| 2022-12-29 | 20.00 | $19.75 | 1045 |
| 2022-12-28 | 20.04 | $19.41 | 3425 |
| 2022-12-27 | 20.09 | $21.44 | 1500 |
| 2022-12-23 | 20.04 | $19.69 | 313 |
| 2022-12-22 | 20.08 | $19.57 | 200 |
| 2022-12-21 | 20.13 | $19.58 | — |
| 2022-12-20 | 20.18 | $19.58 | 700 |
| 2022-12-19 | 20.20 | $19.48 | 143 |
| 2022-12-16 | 20.23 | $19.66 | 3546 |
| 2022-12-15 | 20.29 | $19.97 | 1600 |
| 2022-12-14 | 20.34 | $20.23 | 916 |
| 2022-12-13 | 20.38 | $20.20 | 200 |
| 2022-12-12 | 20.42 | $19.67 | 527 |
| 2022-12-09 | 20.46 | $20.18 | 1110 |
| 2022-12-08 | 20.47 | $20.04 | 3000 |
| 2022-12-07 | 20.49 | $20.30 | 400 |
| 2022-12-06 | 20.50 | $20.30 | 307 |
| 2022-12-05 | 20.51 | $20.30 | 300 |
| 2022-12-02 | 20.45 | $20.30 | 250 |
| 2022-12-01 | 20.39 | $20.30 | 900 |
| 2022-11-30 | 20.36 | $20.54 | 1700 |
| 2022-11-29 | 20.32 | $20.46 | 225 |
| 2022-11-28 | 20.28 | $20.46 | 217 |
| 2022-11-25 | 20.25 | $20.56 | 212 |
| 2022-11-23 | 20.23 | $20.56 | 200 |
| 2022-11-22 | 20.20 | $20.56 | 2500 |
| 2022-11-21 | 20.15 | $19.92 | 929 |
| 2022-11-18 | 20.10 | $20.09 | 2332 |
| 2022-11-17 | 20.04 | $20.94 | 400 |
| 2022-11-16 | 19.96 | $20.94 | 500 |
| 2022-11-15 | 19.85 | $20.94 | 1723 |
| 2022-11-14 | 19.77 | $21.09 | 1500 |
| 2022-11-11 | 19.69 | $20.43 | 550 |
| 2022-11-10 | 19.60 | $20.43 | 575 |
| 2022-11-09 | 19.53 | $20.43 | 600 |
| 2022-11-08 | 19.43 | $20.43 | 2441 |
| 2022-11-07 | 19.32 | $20.56 | 310 |
| 2022-11-04 | 19.23 | $19.12 | — |
| 2022-11-03 | 19.21 | $19.12 | 800 |
| 2022-11-02 | 19.22 | $19.69 | — |
| 2022-11-01 | 19.19 | $19.69 | 600 |
| 2022-10-31 | 19.19 | $19.69 | 643 |
| 2022-10-28 | 19.18 | $19.87 | 1643 |
| 2022-10-27 | 19.10 | $20.00 | 600 |
| 2022-10-26 | 19.02 | $20.00 | 838 |
| 2022-10-25 | 18.94 | $19.57 | 900 |
| 2022-10-24 | 18.88 | $19.05 | 1622 |
| 2022-10-21 | 18.85 | $18.89 | 210 |
| 2022-10-20 | 18.86 | $19.22 | 1000 |
| 2022-10-19 | 18.89 | $18.80 | 5400 |
| 2022-10-18 | 18.97 | $19.26 | 11600 |
| 2022-10-17 | 19.02 | $19.46 | 2400 |
| 2022-10-14 | 19.11 | $18.67 | 1829 |
| 2022-10-13 | 19.24 | $19.03 | 6242 |
| 2022-10-12 | 19.35 | $18.40 | 7000 |
| 2022-10-11 | 19.49 | $18.39 | 200 |
| 2022-10-10 | 19.66 | $18.73 | 600 |
| 2022-10-07 | 19.83 | $18.73 | 600 |
| 2022-10-06 | 19.97 | $19.16 | 600 |
| 2022-10-05 | 20.07 | $19.16 | 900 |
| 2022-10-04 | 20.16 | $19.78 | 1310 |
| 2022-10-03 | 20.22 | $19.52 | 205 |
| 2022-09-30 | 20.30 | $18.16 | 800 |
| 2022-09-29 | 20.44 | $18.43 | 430 |
| 2022-09-28 | 20.58 | $18.40 | 600 |
| 2022-09-27 | 20.75 | $18.40 | 4202 |
| 2022-09-26 | 20.93 | $18.34 | 408 |
| 2022-09-23 | 21.12 | $19.12 | 8421 |
| 2022-09-22 | 21.28 | $19.76 | 500 |
| 2022-09-21 | 21.40 | $20.44 | 100 |
| 2022-09-20 | 21.48 | $20.28 | 3100 |
| 2022-09-19 | 21.60 | $21.28 | 600 |
| 2022-09-16 | 21.66 | $21.28 | 100 |
| 2022-09-15 | 21.73 | $21.28 | 300 |
| 2022-09-14 | 21.81 | $21.21 | 2400 |
| 2022-09-13 | 21.91 | $21.69 | 201 |
| 2022-09-12 | 21.99 | $22.19 | 600 |
| 2022-09-09 | 22.06 | $21.56 | 1514 |
| 2022-09-08 | 22.16 | $21.03 | 100 |
| 2022-09-07 | 22.28 | $21.03 | 100 |
| 2022-09-06 | 22.37 | $21.03 | 200 |
| 2022-09-02 | 22.46 | $21.08 | 6200 |
| 2022-09-01 | 22.52 | $20.91 | 2400 |
| 2022-08-31 | 22.61 | $21.30 | 12800 |
| 2022-08-30 | 22.67 | $21.82 | 216 |
| 2022-08-29 | 22.70 | $22.02 | 1720 |
| 2022-08-26 | 22.73 | $22.05 | 223 |
| 2022-08-25 | 22.76 | $22.32 | 203 |
| 2022-08-24 | 22.76 | $22.16 | 1100 |
| 2022-08-23 | 22.77 | $22.15 | 200 |
| 2022-08-22 | 22.77 | $22.53 | 100 |
| 2022-08-19 | 22.76 | $22.53 | 1503 |
| 2022-08-18 | 22.73 | $22.71 | 5903 |
| 2022-08-17 | 22.69 | $22.78 | 3800 |
| 2022-08-16 | 22.65 | $23.35 | 1400 |
| 2022-08-15 | 22.58 | $23.33 | 2026 |
| 2022-08-12 | 22.49 | $23.52 | 6635 |
| 2022-08-11 | 22.36 | $23.52 | 200 |
| 2022-08-10 | 22.22 | $23.38 | 405 |
| 2022-08-09 | 22.13 | $22.84 | 200 |
| 2022-08-08 | 22.06 | $22.90 | 1101 |
| 2022-08-05 | 21.98 | $22.37 | 11000 |
| 2022-08-04 | 21.93 | $22.62 | 147 |
| 2022-08-03 | 21.87 | $22.42 | 100 |
| 2022-08-02 | 21.81 | $22.42 | 2800 |
| 2022-08-01 | 21.74 | $22.70 | 100 |
| 2022-07-29 | 21.61 | $22.70 | 300 |
| 2022-07-28 | 21.55 | $22.28 | 2100 |
| 2022-07-27 | 21.49 | $22.28 | 100 |
| 2022-07-26 | 21.46 | $22.28 | 500 |
| 2022-07-25 | 21.41 | $22.19 | 506 |
| 2022-07-22 | 21.37 | $22.09 | 1100 |
| 2022-07-21 | 21.30 | $21.75 | 1210 |
| 2022-07-20 | 21.27 | $22.03 | — |
| 2022-07-19 | 21.23 | $22.03 | 300 |
| 2022-07-18 | 21.15 | $21.40 | 1110 |
| 2022-07-15 | 21.10 | $20.93 | 3903 |
| 2022-07-14 | 21.13 | $20.79 | 15000 |
| 2022-07-13 | 21.14 | $21.48 | 9800 |
| 2022-07-12 | 21.15 | $21.50 | 4200 |
| 2022-07-11 | 21.19 | $21.25 | 200 |
| 2022-07-08 | 21.26 | $21.52 | 206 |
| 2022-07-07 | 21.33 | $21.44 | 400 |
| 2022-07-06 | 21.41 | $21.21 | 806 |
| 2022-07-05 | 21.51 | $20.95 | 300 |
| 2022-07-01 | 21.64 | $20.12 | 300 |
| 2022-06-30 | 21.80 | $21.40 | 4900 |
| 2022-06-29 | 21.89 | $21.22 | 932 |
| 2022-06-28 | 21.99 | $21.52 | 2100 |
| 2022-06-27 | 22.07 | $21.39 | 2622 |
| 2022-06-24 | 22.14 | $21.28 | 200 |
| 2022-06-23 | 22.20 | $20.80 | 1900 |
| 2022-06-22 | 22.28 | $21.14 | 1649 |
| 2022-06-21 | 22.46 | $21.22 | 1836 |
| 2022-06-17 | 22.54 | $20.51 | 11200 |
| 2022-06-16 | 22.65 | $20.35 | 7300 |
| 2022-06-15 | 22.77 | $21.56 | 1500 |
| 2022-06-14 | 22.84 | $20.96 | 11537 |
| 2022-06-13 | 22.92 | $21.58 | 1935 |
| 2022-06-10 | 22.97 | $22.34 | 6539 |
| 2022-06-09 | 22.97 | $22.61 | 2000 |
| 2022-06-08 | 22.95 | $22.95 | 1400 |
| 2022-06-07 | 22.91 | $23.00 | 900 |
| 2022-06-06 | 22.87 | $23.35 | 341 |
| 2022-06-03 | 22.84 | $23.44 | 600 |
| 2022-06-02 | 22.86 | $23.46 | 600 |
| 2022-06-01 | 22.86 | $23.21 | 7205 |
| 2022-05-31 | 22.88 | $23.16 | 5600 |
| 2022-05-27 | 22.88 | $23.16 | 2101 |
| 2022-05-26 | 22.98 | $22.73 | 2309 |
| 2022-05-25 | 23.10 | $22.39 | 1005 |
| 2022-05-24 | 23.21 | $22.56 | 2300 |
| 2022-05-23 | 23.33 | $24.74 | 221 |
| 2022-05-20 | 23.35 | $22.82 | 200 |
| 2022-05-19 | 23.48 | $22.68 | 200 |
| 2022-05-18 | 23.64 | $22.68 | 4000 |
| 2022-05-17 | 23.83 | $22.90 | 1900 |
| 2022-05-16 | 23.99 | $22.55 | 202 |
| 2022-05-13 | 24.14 | $22.69 | 149 |
| 2022-05-12 | 24.30 | $22.25 | 250 |
| 2022-05-11 | 24.48 | $22.25 | 629 |
| 2022-05-10 | 24.64 | $22.23 | 3745 |
| 2022-05-09 | 24.81 | $22.18 | 9500 |
| 2022-05-06 | 24.98 | $22.79 | 800 |
| 2022-05-05 | 25.11 | $23.86 | 275 |
| 2022-05-04 | 25.20 | $23.39 | 1000 |
| 2022-05-03 | 25.35 | $23.49 | 325 |
| 2022-05-02 | 25.48 | $23.31 | 1800 |
| 2022-04-29 | 25.63 | $25.08 | 1540 |
| 2022-04-28 | 25.70 | $25.09 | 112 |
| 2022-04-27 | 25.77 | $24.64 | 229 |
| 2022-04-26 | 25.87 | $24.96 | 500 |
| 2022-04-25 | 25.93 | $25.16 | 400 |
| 2022-04-22 | 26.00 | $25.44 | 3800 |
| 2022-04-21 | 26.03 | $25.85 | 100 |
| 2022-04-20 | 26.05 | $26.44 | 900 |
| 2022-04-19 | 26.06 | $26.09 | 500 |
| 2022-04-18 | 26.06 | $25.70 | 825 |
| 2022-04-14 | 26.10 | $25.80 | 400 |
| 2022-04-13 | 26.12 | $25.78 | 305 |
| 2022-04-12 | 26.11 | $25.42 | 426 |
| 2022-04-11 | 26.10 | $25.70 | 8308 |
| 2022-04-08 | 26.09 | $25.53 | 287 |
| 2022-04-07 | 26.10 | $25.53 | 225 |
| 2022-04-06 | 26.07 | $25.69 | 5120 |
| 2022-04-05 | 26.05 | $26.21 | 1200 |
| 2022-04-04 | 25.97 | $26.13 | 11201 |
| 2022-04-01 | 25.92 | $26.34 | 600 |
| 2022-03-31 | 25.86 | $26.54 | 293 |
| 2022-03-30 | 25.80 | $26.54 | 215 |
| 2022-03-29 | 25.74 | $26.50 | 400 |
| 2022-03-28 | 25.67 | $26.27 | 1900 |
| 2022-03-25 | 25.61 | $26.41 | 3100 |
| 2022-03-24 | 25.54 | $26.08 | 402 |
| 2022-03-23 | 25.47 | $26.31 | 5811 |
| 2022-03-22 | 25.40 | $26.55 | 5729 |
| 2022-03-21 | 25.32 | $26.21 | 600 |
| 2022-03-18 | 25.24 | $26.48 | 2500 |
| 2022-03-17 | 25.15 | $26.16 | 1100 |
| 2022-03-16 | 25.08 | $25.54 | 600 |
| 2022-03-15 | 25.02 | $25.32 | 1641 |
| 2022-03-14 | 24.96 | $25.40 | 2600 |
| 2022-03-11 | 24.92 | $25.82 | 3408 |
| 2022-03-10 | 24.85 | $24.99 | 300 |
| 2022-03-09 | 24.82 | $25.13 | 2400 |
| 2022-03-08 | 24.77 | $24.68 | 5301 |
| 2022-03-07 | 24.74 | $25.21 | 800 |
| 2022-03-04 | 24.67 | $25.09 | 200 |
| 2022-03-03 | 24.62 | $25.38 | 700 |
| 2022-03-02 | 24.57 | $25.35 | 2428 |
| 2022-03-01 | 24.52 | $25.03 | 3741 |
| 2022-02-28 | 24.47 | $25.03 | 1100 |
| 2022-02-25 | 24.42 | $25.04 | 1622 |
| 2022-02-24 | 24.36 | $24.71 | 305 |
| 2022-02-23 | 24.34 | $24.97 | 300 |
| 2022-02-22 | 24.28 | $24.77 | 3230 |
| 2022-02-18 | 24.24 | $24.65 | 2302 |
| 2022-02-17 | 24.23 | $24.77 | 1900 |
| 2022-02-16 | 24.24 | $24.73 | 912 |
| 2022-02-15 | 24.27 | $24.38 | 1600 |
| 2022-02-14 | 24.32 | $24.05 | 1135 |
| 2022-02-11 | 24.37 | $24.55 | — |
| 2022-02-10 | 24.41 | $24.55 | 800 |
| 2022-02-09 | 24.45 | $24.33 | 1000 |
| 2022-02-08 | 24.50 | $24.09 | 313 |
| 2022-02-07 | 24.54 | $24.03 | 2900 |
| 2022-02-04 | 24.58 | $23.95 | 1600 |
| 2022-02-03 | 24.62 | $24.12 | 1736 |
| 2022-02-02 | 24.66 | $24.36 | 1709 |
| 2022-02-01 | 24.70 | $24.30 | 1411 |
| 2022-01-31 | 24.87 | $24.10 | 800 |
| 2022-01-28 | 24.94 | $23.97 | 8800 |
| 2022-01-27 | 25.00 | $23.81 | 4700 |
| 2022-01-26 | 25.06 | $24.23 | 30500 |
| 2022-01-25 | 25.08 | $23.93 | 4600 |
| 2022-01-24 | 25.11 | $23.86 | 15927 |
| 2022-01-21 | 25.15 | $24.44 | 10427 |
| 2022-01-20 | 25.16 | $25.11 | 800 |
| 2022-01-19 | 25.12 | $25.20 | 6500 |
| 2022-01-18 | 25.05 | $25.34 | 421 |
| 2022-01-14 | 25.01 | $25.05 | 2812 |
| 2022-01-13 | 24.97 | $25.37 | 6715 |
| 2022-01-12 | 24.89 | $25.40 | 1200 |
| 2022-01-11 | 24.83 | $25.26 | 1227 |
| 2022-01-10 | 24.77 | $24.88 | 18923 |
| 2022-01-07 | 24.74 | $24.97 | 1040 |
| 2022-01-06 | 24.71 | $24.71 | 106 |
| 2022-01-05 | 24.70 | $24.91 | 3900 |
| 2022-01-04 | 24.65 | $25.10 | 4130 |
| 2022-01-03 | 24.58 | $27.81 | 610 |
| 2021-12-31 | 24.37 | $25.39 | 5000 |
| 2021-12-30 | 24.28 | $25.18 | 3200 |
| 2021-12-29 | 24.18 | $25.13 | 4906 |
| 2021-12-28 | 24.09 | $24.59 | 2800 |
| 2021-12-27 | 24.08 | $24.58 | 600 |
| 2021-12-23 | 24.07 | $24.58 | — |
| 2021-12-22 | 24.09 | $24.58 | 1619 |
| 2021-12-21 | 24.10 | $24.37 | 1800 |
| 2021-12-20 | 24.12 | $23.77 | 5900 |
| 2021-12-17 | 24.19 | $24.50 | 2100 |
| 2021-12-16 | 24.24 | $24.33 | 738 |
| 2021-12-15 | 24.29 | $23.84 | 3110 |
| 2021-12-14 | 24.38 | $24.03 | 709 |
| 2021-12-13 | 24.46 | $24.09 | 101 |
| 2021-12-10 | 24.55 | $24.29 | 210 |
| 2021-12-09 | 24.61 | $24.33 | 1700 |
| 2021-12-08 | 24.68 | $24.55 | 1030 |
| 2021-12-07 | 24.75 | $23.88 | — |
| 2021-12-06 | 24.85 | $23.79 | 400 |
| 2021-12-03 | 24.95 | $23.61 | — |
| 2021-12-02 | 25.05 | $23.61 | 403 |
| 2021-12-01 | 25.14 | $23.20 | 1929 |
| 2021-11-30 | 25.24 | $23.34 | 11602 |
| 2021-11-29 | 25.33 | $24.35 | 1500 |
| 2021-11-26 | 25.38 | $24.33 | 300 |
| 2021-11-24 | 25.43 | $25.05 | 1200 |
| 2021-11-23 | 25.45 | $24.76 | 3132 |
| 2021-11-22 | 25.48 | $24.80 | 932 |
| 2021-11-19 | 25.51 | $25.18 | 1400 |
| 2021-11-18 | 25.52 | $25.38 | 2648 |
| 2021-11-17 | 25.52 | $25.40 | 1200 |
| 2021-11-16 | 25.53 | $25.56 | 221 |
| 2021-11-15 | 25.51 | $25.79 | 1035 |
| 2021-11-12 | 25.46 | $25.72 | 4904 |
| 2021-11-11 | 25.42 | $25.59 | 3629 |
| 2021-11-10 | 25.39 | $25.75 | 1600 |
| 2021-11-09 | 25.33 | $25.88 | 625 |
| 2021-11-08 | 25.26 | $25.81 | 2024 |
| 2021-11-05 | 25.19 | $25.87 | 1603 |
| 2021-11-04 | 25.11 | $25.56 | 3130 |
| 2021-11-03 | 25.03 | $25.52 | 1110 |
| 2021-11-02 | 24.95 | $25.18 | 2500 |
| 2021-11-01 | 24.87 | $25.21 | 400 |
| 2021-10-29 | 24.79 | $25.18 | 900 |
| 2021-10-28 | 24.71 | $25.38 | 600 |
| 2021-10-27 | 24.61 | $25.43 | — |
| 2021-10-26 | 24.51 | $25.43 | 132 |
| 2021-10-25 | 24.42 | $25.42 | 300 |
| 2021-10-22 | 24.36 | $25.39 | 4607 |
| 2021-10-21 | 24.29 | $25.35 | 616 |
| 2021-10-20 | 24.25 | $25.52 | 8520 |
| 2021-10-19 | 24.18 | $25.21 | 2300 |
| 2021-10-18 | 24.12 | $24.83 | — |
| 2021-10-15 | 24.06 | $24.83 | 300 |
| 2021-10-14 | 24.02 | $24.95 | 600 |
| 2021-10-13 | 23.98 | $24.74 | 3100 |
| 2021-10-12 | 23.95 | $24.42 | 2900 |
| 2021-10-11 | 23.93 | $24.37 | 307 |
| 2021-10-08 | 23.91 | $24.25 | 420 |
| 2021-10-07 | 23.90 | $24.08 | 122 |
| 2021-10-06 | 23.90 | $23.73 | 2209 |
| 2021-10-05 | 23.92 | $23.64 | 1003 |
| 2021-10-04 | 23.91 | $23.64 | 1100 |
| 2021-10-01 | 23.95 | $23.49 | 3717 |
| 2021-09-30 | 24.00 | $23.42 | 5900 |
| 2021-09-29 | 24.04 | $23.48 | 300 |
| 2021-09-28 | 24.08 | $23.66 | 6305 |
| 2021-09-27 | 24.11 | $24.12 | 20531 |
| 2021-09-24 | 24.11 | $24.09 | 2900 |
| 2021-09-23 | 24.11 | $24.43 | 2600 |
| 2021-09-22 | 24.09 | $24.21 | 10934 |
| 2021-09-21 | 24.06 | $24.00 | 1100 |
| 2021-09-20 | 24.03 | $23.59 | 5400 |
| 2021-09-17 | 24.02 | $24.11 | 6720 |
| 2021-09-16 | 23.98 | $24.14 | 600 |
| 2021-09-15 | 23.97 | $24.22 | 3014 |
| 2021-09-14 | 23.95 | $23.86 | 921 |
| 2021-09-13 | 23.96 | $24.01 | 1046 |
| 2021-09-10 | 23.97 | $24.04 | 1013 |
| 2021-09-09 | 23.99 | $24.08 | — |
| 2021-09-08 | 24.01 | $24.08 | 5832 |
| 2021-09-07 | 24.01 | $23.52 | 200 |
| 2021-09-03 | 24.03 | $24.45 | 10305 |
| 2021-09-02 | 24.01 | $24.44 | 1000 |
| 2021-09-01 | 23.99 | $24.32 | 800 |
| 2021-08-31 | 23.97 | $24.23 | 1310 |
| 2021-08-30 | 23.96 | $24.16 | 3700 |
| 2021-08-27 | 23.95 | $24.29 | 500 |
| 2021-08-26 | 23.94 | $23.99 | 300 |
| 2021-08-25 | 23.94 | $24.02 | 1400 |
| 2021-08-24 | 23.95 | $23.66 | 1500 |
| 2021-08-23 | 23.97 | $23.35 | — |
| 2021-08-20 | 24.01 | $23.35 | 700 |
| 2021-08-19 | 24.05 | $23.32 | 23100 |
| 2021-08-18 | 24.08 | $23.91 | 6744 |
| 2021-08-17 | 24.09 | $23.83 | 400 |
| 2021-08-16 | 24.09 | $24.11 | 800 |
| 2021-08-13 | 24.04 | $24.31 | 1734 |
| 2021-08-12 | 24.04 | $24.42 | 2000 |
| 2021-08-11 | 24.02 | $24.39 | 1103 |
| 2021-08-10 | 24.02 | $24.05 | 1100 |
| 2021-08-09 | 24.04 | $24.02 | 1216 |
| 2021-08-06 | 24.06 | $24.11 | 1316 |
| 2021-08-05 | 24.07 | $24.05 | 1500 |
| 2021-08-04 | 24.07 | $23.79 | 2100 |
| 2021-08-03 | 24.07 | $23.97 | 3927 |
| 2021-08-02 | 24.08 | $24.09 | — |
| 2021-07-30 | 24.08 | $24.09 | 3939 |
| 2021-07-29 | 24.07 | $24.05 | 1400 |
| 2021-07-28 | 24.06 | $24.13 | 1338 |
| 2021-07-27 | 24.04 | $24.05 | 3506 |
| 2021-07-26 | 24.04 | $24.12 | 1400 |
| 2021-07-23 | 24.05 | $24.12 | 3706 |
| 2021-07-22 | 24.06 | $23.90 | 4323 |
| 2021-07-21 | 24.09 | $24.19 | 800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.37
2026-07-17
Close Price
$21.54
Vol: 9000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.10
Average
19.89
Maximum
26.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.37 | $21.54 | 9000 |
| 2026-07-16 | 21.35 | $21.57 | 19013 |
| 2026-07-15 | 21.33 | $21.39 | 7245 |
| 2026-07-14 | 21.32 | $21.40 | 20800 |
| 2026-07-13 | 21.31 | $21.34 | 26500 |
| 2026-07-10 | 21.31 | $21.42 | 440 |
| 2026-07-09 | 21.30 | $21.42 | 4600 |
| 2026-07-08 | 21.28 | $21.46 | 14300 |
| 2026-07-07 | 21.26 | $21.61 | 4706 |
| 2026-07-06 | 21.23 | $21.39 | 26145 |
| 2026-07-02 | 21.21 | $21.00 | 440 |
| 2026-07-01 | 21.23 | $21.00 | 1443 |
| 2026-06-30 | 21.26 | $21.40 | 7800 |
| 2026-06-29 | 21.24 | $21.57 | 62339 |
| 2026-06-26 | 21.21 | $21.68 | 2700 |
| 2026-06-25 | 21.16 | $21.38 | 18400 |
| 2026-06-24 | 21.13 | $21.19 | 16000 |
| 2026-06-23 | 21.13 | $21.16 | 69700 |
| 2026-06-22 | 21.12 | $21.27 | 26 |
| 2026-06-18 | 21.11 | $21.27 | 26700 |
| 2026-06-17 | 21.09 | $21.43 | 25200 |
| 2026-06-16 | 21.05 | $21.52 | 30812 |
| 2026-06-15 | 21.01 | $21.42 | 19800 |
| 2026-06-12 | 20.96 | $21.26 | 13 |
| 2026-06-11 | 20.93 | $21.26 | 13 |
| 2026-06-10 | 20.90 | $21.26 | — |
| 2026-06-09 | 20.86 | $21.26 | 25703 |
| 2026-06-08 | 20.82 | $20.83 | 11800 |
| 2026-06-05 | 20.81 | $20.85 | 27800 |
| 2026-06-04 | 20.81 | $20.93 | 13 |
| 2026-06-03 | 20.80 | $20.93 | 14046 |
| 2026-06-02 | 20.78 | $20.97 | 15100 |
| 2026-06-01 | 20.76 | $20.77 | 26623 |
| 2026-05-29 | 20.76 | $20.96 | 31125 |
| 2026-05-28 | 20.74 | $21.00 | 400 |
| 2026-05-27 | 20.72 | $21.00 | 400 |
| 2026-05-26 | 20.69 | $21.00 | 400 |
| 2026-05-22 | 20.65 | $21.00 | 400 |
| 2026-05-21 | 20.62 | $21.00 | 1829 |
| 2026-05-20 | 20.58 | $20.83 | 17446 |
| 2026-05-19 | 20.55 | $20.49 | 27103 |
| 2026-05-18 | 20.55 | $19.70 | 500 |
| 2026-05-15 | 20.64 | $20.44 | 6900 |
| 2026-05-14 | 20.67 | $20.59 | 5700 |
| 2026-05-13 | 20.67 | $20.62 | 27046 |
| 2026-05-12 | 20.68 | $20.76 | 30300 |
| 2026-05-11 | 20.67 | $20.78 | 15327 |
| 2026-05-08 | 20.66 | $20.82 | 10 |
| 2026-05-07 | 20.64 | $20.89 | 10900 |
| 2026-05-06 | 20.62 | $21.05 | 33000 |
| 2026-05-05 | 20.57 | $20.94 | 29706 |
| 2026-05-04 | 20.53 | $20.79 | 22500 |
| 2026-05-01 | 20.51 | $20.88 | 21001 |
| 2026-04-30 | 20.47 | $20.80 | 605 |
| 2026-04-29 | 20.43 | $20.70 | 9801 |
| 2026-04-28 | 20.40 | $20.76 | 1805 |
| 2026-04-27 | 20.37 | $20.76 | 7500 |
| 2026-04-24 | 20.32 | $20.83 | 15645 |
| 2026-04-23 | 20.27 | $20.80 | 600 |
| 2026-04-22 | 20.22 | $20.80 | 600 |
| 2026-04-21 | 20.15 | $20.80 | 12623 |
| 2026-04-20 | 20.09 | $20.77 | 28400 |
| 2026-04-17 | 20.01 | $20.98 | 49500 |
| 2026-04-16 | 19.91 | $20.86 | 8136 |
| 2026-04-15 | 19.81 | $20.43 | 2700 |
| 2026-04-14 | 19.75 | $20.05 | 101 |
| 2026-04-13 | 19.72 | $20.05 | 22227 |
| 2026-04-10 | 19.68 | $20.04 | 83900 |
| 2026-04-09 | 19.64 | $19.86 | 221827 |
| 2026-04-08 | 19.62 | $19.99 | 8349 |
| 2026-04-07 | 19.58 | $19.78 | 16047 |
| 2026-04-06 | 19.56 | $19.64 | 10244 |
| 2026-04-02 | 19.55 | $19.71 | 25137 |
| 2026-04-01 | 19.54 | $19.47 | 38300 |
| 2026-03-31 | 19.54 | $19.03 | 19219 |
| 2026-03-30 | 19.60 | $19.19 | 7938 |
| 2026-03-27 | 19.64 | $19.06 | 46642 |
| 2026-03-26 | 19.70 | $19.45 | 20538 |
| 2026-03-25 | 19.73 | $19.46 | 6800 |
| 2026-03-24 | 19.75 | $19.50 | 13739 |
| 2026-03-23 | 19.78 | $19.49 | 10000 |
| 2026-03-20 | 19.81 | $19.42 | 34000 |
| 2026-03-19 | 19.85 | $19.39 | 11400 |
| 2026-03-18 | 19.90 | $19.85 | 5546 |
| 2026-03-17 | 19.91 | $20.01 | 11116 |
| 2026-03-16 | 19.90 | $19.84 | 31300 |
| 2026-03-13 | 19.90 | $19.49 | 100 |
| 2026-03-12 | 19.95 | $19.49 | 5043 |
| 2026-03-11 | 19.99 | $19.67 | 11600 |
| 2026-03-10 | 20.03 | $19.78 | 10900 |
| 2026-03-09 | 20.05 | $19.72 | 14035 |
| 2026-03-06 | 20.09 | $19.96 | 18500 |
| 2026-03-05 | 20.10 | $20.13 | 9900 |
| 2026-03-04 | 20.10 | $20.14 | 25900 |
| 2026-03-03 | 20.10 | $19.90 | 26946 |
| 2026-03-02 | 20.12 | $20.21 | 6300 |
| 2026-02-27 | 20.11 | $20.55 | 25000 |
| 2026-02-26 | 20.06 | $20.40 | 10601 |
| 2026-02-25 | 20.02 | $20.25 | 20500 |
| 2026-02-24 | 20.00 | $20.30 | 7300 |
| 2026-02-23 | 19.97 | $20.46 | 641 |
| 2026-02-20 | 19.92 | $20.38 | 21139 |
| 2026-02-19 | 19.87 | $20.19 | 24800 |
| 2026-02-18 | 19.83 | $20.21 | 36500 |
| 2026-02-17 | 19.80 | $20.24 | 1715 |
| 2026-02-13 | 19.75 | $19.83 | — |
| 2026-02-12 | 19.74 | $19.83 | 20200 |
| 2026-02-11 | 19.73 | $20.20 | — |
| 2026-02-10 | 19.68 | $20.20 | 8404 |
| 2026-02-09 | 19.63 | $19.90 | 52300 |
| 2026-02-06 | 19.60 | $19.88 | 48723 |
| 2026-02-05 | 19.57 | $19.89 | 31947 |
| 2026-02-04 | 19.53 | $19.99 | 48430 |
| 2026-02-03 | 19.49 | $19.55 | 90600 |
| 2026-02-02 | 19.48 | $19.55 | 34600 |
| 2026-01-30 | 19.47 | $19.59 | 51833 |
| 2026-01-29 | 19.46 | $19.89 | 15900 |
| 2026-01-28 | 19.41 | $19.67 | 10700 |
| 2026-01-27 | 19.39 | $19.72 | 8041 |
| 2026-01-26 | 19.35 | $19.79 | 38328 |
| 2026-01-23 | 19.31 | $19.88 | 4107 |
| 2026-01-22 | 19.25 | $19.70 | 1600 |
| 2026-01-21 | 19.20 | $19.49 | 30631 |
| 2026-01-20 | 19.17 | $19.70 | 7200 |
| 2026-01-16 | 19.11 | $19.73 | 6513 |
| 2026-01-15 | 19.05 | $19.69 | 30529 |
| 2026-01-14 | 18.98 | $19.64 | 55810 |
| 2026-01-13 | 18.91 | $19.45 | 45300 |
| 2026-01-12 | 18.85 | $19.41 | 86330 |
| 2026-01-09 | 18.79 | $19.22 | 23600 |
| 2026-01-08 | 18.75 | $19.03 | 22300 |
| 2026-01-07 | 18.72 | $18.83 | 500 |
| 2026-01-06 | 18.71 | $18.83 | 8306 |
| 2026-01-05 | 18.69 | $19.00 | 68300 |
| 2026-01-02 | 18.66 | $18.82 | 1400 |
| 2025-12-31 | 18.64 | $18.69 | 8909 |
| 2025-12-30 | 18.64 | $18.89 | 3000 |
| 2025-12-29 | 18.61 | $18.83 | 10931 |
| 2025-12-26 | 18.59 | $18.76 | 740 |
| 2025-12-24 | 18.57 | $18.76 | 2300 |
| 2025-12-23 | 18.55 | $18.73 | 9200 |
| 2025-12-22 | 18.53 | $18.60 | 5302 |
| 2025-12-19 | 18.52 | $18.67 | 45600 |
| 2025-12-18 | 18.51 | $18.59 | 5746 |
| 2025-12-17 | 18.50 | $18.49 | 32517 |
| 2025-12-16 | 18.50 | $18.63 | 4400 |
| 2025-12-15 | 18.49 | $18.50 | 6100 |
| 2025-12-12 | 18.49 | $18.35 | 6407 |
| 2025-12-11 | 18.50 | $18.41 | 9700 |
| 2025-12-10 | 18.51 | $18.23 | 2800 |
| 2025-12-09 | 18.54 | $18.22 | 1730 |
| 2025-12-08 | 18.58 | $18.18 | 20300 |
| 2025-12-05 | 18.62 | $18.24 | 12624 |
| 2025-12-04 | 18.66 | $18.19 | 24400 |
| 2025-12-03 | 18.71 | $18.31 | 22100 |
| 2025-12-02 | 18.75 | $18.63 | 27800 |
| 2025-12-01 | 18.76 | $18.62 | 73806 |
| 2025-11-28 | 18.78 | $18.71 | 2200 |
| 2025-11-26 | 18.78 | $18.71 | 2200 |
| 2025-11-25 | 18.79 | $18.71 | 19733 |
| 2025-11-24 | 18.80 | $18.49 | 18600 |
| 2025-11-21 | 18.83 | $18.60 | 15000 |
| 2025-11-20 | 18.85 | $18.79 | 2200 |
| 2025-11-19 | 18.86 | $18.79 | 20400 |
| 2025-11-18 | 18.87 | $18.61 | 23300 |
| 2025-11-17 | 18.90 | $18.74 | 29641 |
| 2025-11-14 | 18.91 | $18.70 | 20400 |
| 2025-11-13 | 18.93 | $18.61 | 45328 |
| 2025-11-12 | 18.97 | $19.12 | 21900 |
| 2025-11-11 | 18.95 | $19.00 | 100 |
| 2025-11-10 | 18.95 | $19.00 | 18000 |
| 2025-11-07 | 18.94 | $18.87 | 7113 |
| 2025-11-06 | 18.95 | $18.79 | 10114 |
| 2025-11-05 | 18.97 | $18.64 | 1500 |
| 2025-11-04 | 19.00 | $18.64 | 17300 |
| 2025-11-03 | 19.04 | $18.69 | 12600 |
| 2025-10-31 | 19.08 | $18.87 | 5203 |
| 2025-10-30 | 19.10 | $18.90 | 17429 |
| 2025-10-29 | 19.12 | $19.23 | 15800 |
| 2025-10-28 | 19.11 | $19.27 | 18600 |
| 2025-10-27 | 19.09 | $19.32 | 7345 |
| 2025-10-24 | 19.07 | $19.35 | 8029 |
| 2025-10-23 | 19.04 | $19.33 | 20200 |
| 2025-10-22 | 19.00 | $19.25 | 1030 |
| 2025-10-21 | 18.98 | $19.17 | 9000 |
| 2025-10-20 | 18.96 | $19.01 | 20600 |
| 2025-10-17 | 18.95 | $18.75 | 17145 |
| 2025-10-16 | 18.97 | $18.82 | 37800 |
| 2025-10-15 | 18.99 | $18.77 | 6036 |
| 2025-10-14 | 19.01 | $18.83 | 22014 |
| 2025-10-13 | 19.03 | $18.71 | 100 |
| 2025-10-10 | 19.07 | $18.61 | 55623 |
| 2025-10-09 | 19.11 | $18.71 | — |
| 2025-10-08 | 19.16 | $18.71 | 18000 |
| 2025-10-07 | 19.20 | $18.85 | 17128 |
| 2025-10-06 | 19.24 | $19.03 | 39309 |
| 2025-10-03 | 19.26 | $19.29 | 28400 |
| 2025-10-02 | 19.26 | $19.21 | 3500 |
| 2025-10-01 | 19.27 | $19.23 | 15300 |
| 2025-09-30 | 19.27 | $19.19 | 35715 |
| 2025-09-29 | 19.28 | $18.98 | 22800 |
| 2025-09-26 | 19.31 | $19.09 | 8300 |
| 2025-09-25 | 19.33 | $18.92 | 4300 |
| 2025-09-24 | 19.38 | $19.19 | 3500 |
| 2025-09-23 | 19.40 | $19.28 | 6700 |
| 2025-09-22 | 19.41 | $19.34 | 10500 |
| 2025-09-19 | 19.42 | $19.42 | 51933 |
| 2025-09-18 | 19.41 | $19.64 | — |
| 2025-09-17 | 19.39 | $19.64 | 1540 |
| 2025-09-16 | 19.36 | $19.53 | 6300 |
| 2025-09-15 | 19.35 | $19.51 | 36116 |
| 2025-09-12 | 19.33 | $19.46 | 9700 |
| 2025-09-11 | 19.32 | $19.36 | — |
| 2025-09-10 | 19.31 | $19.36 | 1631 |
| 2025-09-09 | 19.31 | $19.34 | 32600 |
| 2025-09-08 | 19.30 | $19.42 | 16600 |
| 2025-09-05 | 19.29 | $19.56 | 11600 |
| 2025-09-04 | 19.26 | $19.34 | 8900 |
| 2025-09-03 | 19.26 | $19.31 | 240240 |
| 2025-09-02 | 19.25 | $19.60 | — |
| 2025-08-29 | 19.21 | $19.60 | 4530 |
| 2025-08-28 | 19.17 | $19.56 | 18100 |
| 2025-08-27 | 19.13 | $19.46 | 11449 |
| 2025-08-26 | 19.10 | $19.21 | 13200 |
| 2025-08-25 | 19.08 | $19.35 | 18800 |
| 2025-08-22 | 19.06 | $19.60 | 14747 |
| 2025-08-21 | 19.00 | $19.37 | 31150 |
| 2025-08-20 | 18.96 | $19.38 | 48511 |
| 2025-08-19 | 18.92 | $19.37 | 41921 |
| 2025-08-18 | 18.87 | $19.20 | 2124 |
| 2025-08-15 | 18.83 | $19.18 | — |
| 2025-08-14 | 18.80 | $19.18 | 58000 |
| 2025-08-13 | 18.76 | $19.02 | 100612 |
| 2025-08-12 | 18.73 | $18.89 | 21100 |
| 2025-08-11 | 18.71 | $18.80 | 21400 |
| 2025-08-08 | 18.70 | $18.91 | 67400 |
| 2025-08-07 | 18.68 | $18.63 | 17600 |
| 2025-08-06 | 18.68 | $18.65 | 10432 |
| 2025-08-05 | 18.69 | $18.65 | 39322 |
| 2025-08-04 | 18.69 | $18.35 | — |
| 2025-08-01 | 18.73 | $18.35 | 28444 |
| 2025-07-31 | 18.77 | $18.41 | 17100 |
| 2025-07-30 | 18.81 | $18.62 | 16917 |
| 2025-07-29 | 18.83 | $18.76 | — |
| 2025-07-28 | 18.83 | $18.76 | — |
| 2025-07-25 | 18.84 | $18.76 | 15000 |
| 2025-07-24 | 18.85 | $18.87 | 16500 |
| 2025-07-23 | 18.85 | $19.10 | 50310 |
| 2025-07-22 | 18.82 | $19.06 | 27100 |
| 2025-07-21 | 18.79 | $18.90 | 12801 |
| 2025-07-18 | 18.78 | $18.87 | 42600 |
| 2025-07-17 | 18.77 | $18.87 | 76612 |
| 2025-07-16 | 18.76 | $18.83 | 18100 |
| 2025-07-15 | 18.76 | $18.81 | 2800 |
| 2025-07-14 | 18.75 | $18.87 | 9600 |
| 2025-07-11 | 18.74 | $18.79 | 27600 |
| 2025-07-10 | 18.73 | $18.79 | 19600 |
| 2025-07-09 | 18.73 | $18.71 | 16337 |
| 2025-07-08 | 18.73 | $18.73 | 29030 |
| 2025-07-07 | 18.73 | $18.93 | — |
| 2025-07-03 | 18.71 | $18.93 | 9200 |
| 2025-07-02 | 18.69 | $18.82 | 1900 |
| 2025-07-01 | 18.67 | $18.76 | — |
| 2025-06-30 | 18.66 | $18.76 | 18000 |
| 2025-06-27 | 18.65 | $18.52 | 34200 |
| 2025-06-26 | 18.66 | $18.57 | — |
| 2025-06-25 | 18.67 | $18.57 | — |
| 2025-06-24 | 18.69 | $18.57 | 21800 |
| 2025-06-23 | 18.70 | $18.57 | 23609 |
| 2025-06-20 | 18.71 | $18.62 | 29700 |
| 2025-06-18 | 18.72 | $18.60 | 19100 |
| 2025-06-17 | 18.73 | $18.58 | 28600 |
| 2025-06-16 | 18.75 | $18.93 | 5404 |
| 2025-06-13 | 18.73 | $18.93 | — |
| 2025-06-12 | 18.71 | $18.93 | — |
| 2025-06-11 | 18.69 | $18.93 | 89430 |
| 2025-06-10 | 18.66 | $18.89 | 78000 |
| 2025-06-09 | 18.64 | $18.97 | 21314 |
| 2025-06-06 | 18.60 | $18.85 | 202 |
| 2025-06-05 | 18.58 | $18.84 | 9700 |
| 2025-06-04 | 18.55 | $18.76 | — |
| 2025-06-03 | 18.53 | $18.76 | 1300 |
| 2025-06-02 | 18.50 | $18.89 | 15900 |
| 2025-05-30 | 18.46 | $18.82 | 16200 |
| 2025-05-29 | 18.42 | $18.64 | — |
| 2025-05-28 | 18.40 | $18.64 | 4600 |
| 2025-05-27 | 18.37 | $18.80 | 10200 |
| 2025-05-23 | 18.33 | $18.54 | 4805 |
| 2025-05-22 | 18.31 | $18.26 | 20000 |
| 2025-05-21 | 18.31 | $18.29 | 10609 |
| 2025-05-20 | 18.32 | $18.61 | 9400 |
| 2025-05-19 | 18.28 | $18.53 | — |
| 2025-05-16 | 18.26 | $18.53 | 28000 |
| 2025-05-15 | 18.23 | $18.32 | 38500 |
| 2025-05-14 | 18.22 | $18.23 | 31929 |
| 2025-05-13 | 18.22 | $18.34 | 12300 |
| 2025-05-12 | 18.21 | $18.35 | 8403 |
| 2025-05-09 | 18.19 | $18.32 | 24520 |
| 2025-05-08 | 18.18 | $18.35 | — |
| 2025-05-07 | 18.16 | $18.35 | 3007 |
| 2025-05-06 | 18.14 | $18.46 | 7300 |
| 2025-05-05 | 18.11 | $18.51 | — |
| 2025-05-02 | 18.06 | $18.51 | 23100 |
| 2025-05-01 | 18.02 | $18.51 | 38910 |
| 2025-04-30 | 17.96 | $18.47 | 8700 |
| 2025-04-29 | 17.91 | $18.20 | 46215 |
| 2025-04-28 | 17.88 | $18.26 | — |
| 2025-04-25 | 17.84 | $18.26 | 400 |
| 2025-04-24 | 17.80 | $18.16 | 27528 |
| 2025-04-23 | 17.76 | $18.18 | 5000 |
| 2025-04-22 | 17.71 | $18.25 | 22600 |
| 2025-04-21 | 17.66 | $17.98 | 25300 |
| 2025-04-17 | 17.62 | $18.34 | 34822 |
| 2025-04-16 | 17.55 | $18.12 | 3343 |
| 2025-04-15 | 17.49 | $17.68 | — |
| 2025-04-14 | 17.47 | $17.68 | 4900 |
| 2025-04-11 | 17.44 | $17.36 | 8400 |
| 2025-04-10 | 17.45 | $17.09 | 71000 |
| 2025-04-09 | 17.49 | $17.43 | 173708 |
| 2025-04-08 | 17.50 | $16.77 | 110100 |
| 2025-04-07 | 17.57 | $16.86 | 172200 |
| 2025-04-04 | 17.65 | $17.43 | 14315 |
| 2025-04-03 | 17.67 | $18.04 | 17400 |
| 2025-04-02 | 17.63 | $17.69 | 2300 |
| 2025-04-01 | 17.63 | $17.76 | 7400 |
| 2025-03-31 | 17.61 | $17.64 | 1220 |
| 2025-03-28 | 17.61 | $17.62 | 6313 |
| 2025-03-27 | 17.61 | $17.64 | 16500 |
| 2025-03-26 | 17.61 | $17.59 | 19500 |
| 2025-03-25 | 17.61 | $17.72 | 11500 |
| 2025-03-24 | 17.60 | $17.55 | 25845 |
| 2025-03-21 | 17.60 | $17.45 | 32518 |
| 2025-03-20 | 17.62 | $17.37 | 23406 |
| 2025-03-19 | 17.65 | $17.43 | 7145 |
| 2025-03-18 | 17.67 | $17.53 | 5222 |
| 2025-03-17 | 17.68 | $17.79 | 13247 |
| 2025-03-14 | 17.67 | $17.63 | 19000 |
| 2025-03-13 | 17.68 | $17.35 | 29800 |
| 2025-03-12 | 17.71 | $17.45 | — |
| 2025-03-11 | 17.74 | $17.50 | 18400 |
| 2025-03-10 | 17.76 | $17.58 | 14700 |
| 2025-03-07 | 17.78 | $18.00 | 14200 |
| 2025-03-06 | 17.76 | $18.11 | 68005 |
| 2025-03-05 | 17.72 | $17.90 | 36400 |
| 2025-03-04 | 17.71 | $17.30 | 20043 |
| 2025-03-03 | 17.75 | $17.76 | 30700 |
| 2025-02-28 | 17.75 | $18.27 | — |
| 2025-02-27 | 17.69 | $18.27 | — |
| 2025-02-26 | 17.63 | $18.27 | 21200 |
| 2025-02-25 | 17.56 | $18.19 | 29300 |
| 2025-02-24 | 17.50 | $17.89 | — |
| 2025-02-21 | 17.46 | $17.89 | 32000 |
| 2025-02-20 | 17.41 | $18.10 | 3200 |
| 2025-02-19 | 17.34 | $17.97 | 33329 |
| 2025-02-18 | 17.27 | $17.90 | 21520 |
| 2025-02-14 | 17.21 | $17.60 | — |
| 2025-02-13 | 17.16 | $17.60 | 39737 |
| 2025-02-12 | 17.12 | $17.29 | 16447 |
| 2025-02-11 | 17.10 | $17.39 | 15900 |
| 2025-02-10 | 17.07 | $17.44 | 19334 |
| 2025-02-07 | 17.03 | $17.36 | 4908 |
| 2025-02-06 | 16.99 | $16.99 | — |
| 2025-02-05 | 17.00 | $16.99 | — |
| 2025-02-04 | 17.00 | $16.99 | 15900 |
| 2025-02-03 | 17.00 | $16.47 | 114900 |
| 2025-01-31 | 17.05 | $16.93 | 13000 |
| 2025-01-30 | 17.06 | $17.24 | 906 |
| 2025-01-29 | 17.05 | $16.85 | 512 |
| 2025-01-28 | 17.07 | $17.15 | 1001 |
| 2025-01-27 | 17.06 | $17.03 | — |
| 2025-01-24 | 17.06 | $17.03 | 15400 |
| 2025-01-23 | 17.06 | $16.79 | 10400 |
| 2025-01-22 | 17.09 | $16.83 | 8624 |
| 2025-01-21 | 17.12 | $16.93 | 17603 |
| 2025-01-17 | 17.14 | $16.76 | 4020 |
| 2025-01-16 | 17.18 | $16.97 | 12700 |
| 2025-01-15 | 17.20 | $17.07 | 8620 |
| 2025-01-14 | 17.22 | $16.82 | 48024 |
| 2025-01-13 | 17.26 | $16.75 | 85800 |
| 2025-01-10 | 17.31 | $16.88 | 14830 |
| 2025-01-08 | 17.36 | $16.93 | 111216 |
| 2025-01-07 | 17.40 | $17.28 | 2300 |
| 2025-01-06 | 17.42 | $17.30 | 16009 |
| 2025-01-03 | 17.43 | $17.16 | 4345 |
| 2025-01-02 | 17.46 | $17.06 | 9311 |
| 2024-12-31 | 17.50 | $17.05 | 117933 |
| 2024-12-30 | 17.55 | $16.97 | 5121 |
| 2024-12-27 | 17.61 | $17.08 | 3000 |
| 2024-12-26 | 17.66 | $17.04 | 2005 |
| 2024-12-24 | 17.73 | $17.17 | 2000 |
| 2024-12-23 | 17.79 | $17.32 | — |
| 2024-12-20 | 17.84 | $17.32 | 41940 |
| 2024-12-19 | 17.89 | $16.92 | 15400 |
| 2024-12-18 | 17.99 | $17.24 | 26528 |
| 2024-12-17 | 18.07 | $17.74 | 7820 |
| 2024-12-16 | 18.11 | $17.68 | 16835 |
| 2024-12-13 | 18.15 | $17.84 | 7200 |
| 2024-12-12 | 18.18 | $17.88 | 380234 |
| 2024-12-11 | 18.22 | $18.03 | 78000 |
| 2024-12-10 | 18.24 | $18.16 | 33106 |
| 2024-12-09 | 18.24 | $18.27 | 41204 |
| 2024-12-06 | 18.24 | $18.30 | 43936 |
| 2024-12-05 | 18.24 | $18.46 | 90130 |
| 2024-12-04 | 18.21 | $18.43 | 150100 |
| 2024-12-03 | 18.19 | $18.45 | 168900 |
| 2024-12-02 | 18.16 | $18.21 | 25100 |
| 2024-11-29 | 18.16 | $18.30 | 13337 |
| 2024-11-27 | 18.14 | $18.17 | 11800 |
| 2024-11-26 | 18.14 | $17.94 | 27002 |
| 2024-11-25 | 18.16 | $18.45 | 17600 |
| 2024-11-22 | 18.13 | $18.20 | 716 |
| 2024-11-21 | 18.12 | $18.03 | — |
| 2024-11-20 | 18.13 | $18.03 | 31700 |
| 2024-11-19 | 18.14 | $18.04 | 39800 |
| 2024-11-18 | 18.15 | $18.17 | 21700 |
| 2024-11-15 | 18.15 | $17.82 | 7700 |
| 2024-11-14 | 18.18 | $17.74 | 6800 |
| 2024-11-13 | 18.23 | $17.90 | — |
| 2024-11-12 | 18.27 | $17.90 | 17911 |
| 2024-11-11 | 18.30 | $17.99 | — |
| 2024-11-08 | 18.34 | $17.99 | 26700 |
| 2024-11-07 | 18.37 | $18.14 | 4200 |
| 2024-11-06 | 18.40 | $17.80 | 12746 |
| 2024-11-05 | 18.46 | $18.03 | 10800 |
| 2024-11-04 | 18.51 | $17.86 | 19503 |
| 2024-11-01 | 18.58 | $17.57 | 32300 |
| 2024-10-31 | 18.68 | $17.91 | 52200 |
| 2024-10-30 | 18.76 | $18.12 | 600 |
| 2024-10-29 | 18.83 | $18.31 | 1047 |
| 2024-10-28 | 18.89 | $18.44 | 1219 |
| 2024-10-25 | 18.93 | $18.44 | 2400 |
| 2024-10-24 | 18.98 | $18.71 | 4044 |
| 2024-10-23 | 19.01 | $18.74 | 13811 |
| 2024-10-22 | 19.04 | $18.79 | 18800 |
| 2024-10-21 | 19.07 | $18.74 | 41834 |
| 2024-10-18 | 19.10 | $18.92 | 1041 |
| 2024-10-17 | 19.12 | $18.97 | 26127 |
| 2024-10-16 | 19.14 | $19.08 | 21600 |
| 2024-10-15 | 19.15 | $19.41 | 5800 |
| 2024-10-14 | 19.12 | $19.41 | 201 |
| 2024-10-11 | 19.09 | $18.56 | 48200 |
| 2024-10-10 | 19.14 | $18.34 | 7636 |
| 2024-10-09 | 19.23 | $18.63 | 6300 |
| 2024-10-08 | 19.29 | $18.65 | 7602 |
| 2024-10-07 | 19.36 | $18.81 | 12800 |
| 2024-10-04 | 19.41 | $19.09 | 6349 |
| 2024-10-03 | 19.45 | $19.08 | 7100 |
| 2024-10-02 | 19.49 | $19.55 | 6209 |
| 2024-10-01 | 19.48 | $19.75 | 15300 |
| 2024-09-30 | 19.45 | $19.68 | 67600 |
| 2024-09-27 | 19.43 | $19.80 | 182300 |
| 2024-09-26 | 19.39 | $19.99 | 4500 |
| 2024-09-25 | 19.33 | $19.96 | 2827 |
| 2024-09-24 | 19.26 | $19.99 | 800 |
| 2024-09-23 | 19.18 | $20.01 | 10200 |
| 2024-09-20 | 19.09 | $20.00 | 5100 |
| 2024-09-19 | 19.00 | $19.98 | 7339 |
| 2024-09-18 | 18.90 | $17.20 | 1600 |
| 2024-09-17 | 19.08 | $19.95 | 7700 |
| 2024-09-16 | 18.98 | $19.95 | 10900 |
| 2024-09-13 | 18.88 | $20.23 | 5628 |
| 2024-09-12 | 18.74 | $19.61 | 17500 |
| 2024-09-11 | 18.65 | $19.24 | 9600 |
| 2024-09-10 | 18.59 | $19.24 | 20600 |
| 2024-09-09 | 18.52 | $19.11 | 15700 |
| 2024-09-06 | 18.45 | $18.93 | 17700 |
| 2024-09-05 | 18.40 | $19.27 | 37700 |
| 2024-09-04 | 18.31 | $19.27 | 9400 |
| 2024-09-03 | 18.21 | $18.95 | 23711 |
| 2024-08-30 | 18.13 | $18.95 | 5700 |
| 2024-08-29 | 18.05 | $19.10 | 8619 |
| 2024-08-28 | 17.94 | $19.10 | 26150 |
| 2024-08-27 | 17.81 | $19.10 | 7943 |
| 2024-08-26 | 17.68 | $18.80 | 17118 |
| 2024-08-23 | 17.56 | $18.63 | 6900 |
| 2024-08-22 | 17.45 | $18.07 | 11300 |
| 2024-08-21 | 17.38 | $17.86 | 12400 |
| 2024-08-20 | 17.33 | $17.82 | 19000 |
| 2024-08-19 | 17.28 | $17.85 | 5200 |
| 2024-08-16 | 17.22 | $17.26 | 14600 |
| 2024-08-15 | 17.22 | $17.26 | 16700 |
| 2024-08-14 | 17.21 | $17.26 | 5200 |
| 2024-08-13 | 17.21 | $17.26 | 34100 |
| 2024-08-12 | 17.20 | $17.26 | 38300 |
| 2024-08-09 | 17.20 | $17.20 | 6610 |
| 2024-08-08 | 17.20 | $17.48 | 4300 |
| 2024-08-07 | 17.17 | $17.28 | 8225 |
| 2024-08-06 | 17.16 | $17.23 | 6814 |
| 2024-08-05 | 17.15 | $16.67 | 3436 |
| 2024-08-02 | 17.20 | $17.13 | 18700 |
| 2024-08-01 | 17.21 | $17.50 | 37400 |
| 2024-07-31 | 17.18 | $17.42 | 16100 |
| 2024-07-30 | 17.15 | $17.42 | 42100 |
| 2024-07-29 | 17.12 | $17.42 | 15900 |
| 2024-07-26 | 17.09 | $17.53 | 2000 |
| 2024-07-25 | 17.04 | $17.58 | 39223 |
| 2024-07-24 | 16.99 | $17.67 | 18400 |
| 2024-07-23 | 16.91 | $17.65 | 37700 |
| 2024-07-22 | 16.84 | $17.56 | 17801 |
| 2024-07-19 | 16.76 | $17.26 | 11209 |
| 2024-07-18 | 16.71 | $17.23 | 10500 |
| 2024-07-17 | 16.65 | $17.40 | 23119 |
| 2024-07-16 | 16.58 | $17.39 | 12900 |
| 2024-07-15 | 16.49 | $17.21 | 7743 |
| 2024-07-12 | 16.41 | $17.21 | 31800 |
| 2024-07-11 | 16.33 | $17.09 | 36600 |
| 2024-07-10 | 16.25 | $16.61 | 29307 |
| 2024-07-09 | 16.21 | $16.48 | 18331 |
| 2024-07-08 | 16.18 | $16.36 | 10642 |
| 2024-07-05 | 16.17 | $16.47 | 3609 |
| 2024-07-03 | 16.13 | $16.37 | 448 |
| 2024-07-02 | 16.11 | $16.19 | 76100 |
| 2024-07-01 | 16.10 | $15.85 | 601 |
| 2024-06-28 | 16.13 | $15.90 | 68100 |
| 2024-06-27 | 16.15 | $15.90 | 75100 |
| 2024-06-26 | 16.18 | $15.84 | 1300 |
| 2024-06-25 | 16.21 | $15.99 | 635 |
| 2024-06-24 | 16.24 | $16.09 | 1307 |
| 2024-06-21 | 16.25 | $15.94 | 500 |
| 2024-06-20 | 16.28 | $15.94 | 2200 |
| 2024-06-18 | 16.32 | $15.98 | 24435 |
| 2024-06-17 | 16.36 | $15.90 | 17000 |
| 2024-06-14 | 16.40 | $16.02 | 5047 |
| 2024-06-13 | 16.44 | $16.08 | 20344 |
| 2024-06-12 | 16.48 | $16.34 | 21100 |
| 2024-06-11 | 16.50 | $16.06 | 18800 |
| 2024-06-10 | 16.54 | $16.28 | 10010 |
| 2024-06-07 | 16.57 | $16.41 | 5434 |
| 2024-06-06 | 16.59 | $16.69 | 103200 |
| 2024-06-05 | 16.58 | $16.69 | 69316 |
| 2024-06-04 | 16.57 | $16.51 | 47100 |
| 2024-06-03 | 16.57 | $16.51 | 28009 |
| 2024-05-31 | 16.58 | $16.29 | 14420 |
| 2024-05-30 | 16.61 | $16.24 | 3100 |
| 2024-05-29 | 16.65 | $16.26 | 1640 |
| 2024-05-28 | 16.69 | $16.38 | 4207 |
| 2024-05-24 | 16.72 | $16.62 | 21429 |
| 2024-05-23 | 16.73 | $16.44 | 12137 |
| 2024-05-22 | 16.76 | $16.81 | 6200 |
| 2024-05-21 | 16.76 | $16.80 | 39800 |
| 2024-05-20 | 16.75 | $17.55 | 5101 |
| 2024-05-17 | 16.67 | $16.84 | 23903 |
| 2024-05-16 | 16.65 | $16.85 | 9432 |
| 2024-05-15 | 16.63 | $16.89 | 23303 |
| 2024-05-14 | 16.60 | $16.68 | 32331 |
| 2024-05-13 | 16.59 | $16.75 | 8100 |
| 2024-05-10 | 16.58 | $16.72 | 1300 |
| 2024-05-09 | 16.56 | $16.70 | 13600 |
| 2024-05-08 | 16.55 | $16.67 | 27350 |
| 2024-05-07 | 16.54 | $16.67 | 38300 |
| 2024-05-06 | 16.52 | $16.71 | 27611 |
| 2024-05-03 | 16.50 | $16.66 | 26227 |
| 2024-05-02 | 16.49 | $16.48 | 4200 |
| 2024-05-01 | 16.49 | $16.21 | 8500 |
| 2024-04-30 | 16.52 | $16.25 | 17915 |
| 2024-04-29 | 16.54 | $16.50 | 10941 |
| 2024-04-26 | 16.55 | $16.46 | 814 |
| 2024-04-25 | 16.56 | $16.41 | 38633 |
| 2024-04-24 | 16.57 | $16.41 | 8014 |
| 2024-04-23 | 16.59 | $16.64 | 24500 |
| 2024-04-22 | 16.59 | $16.57 | 29425 |
| 2024-04-19 | 16.59 | $16.21 | 48300 |
| 2024-04-18 | 16.63 | $15.98 | 34504 |
| 2024-04-17 | 16.70 | $16.04 | 7600 |
| 2024-04-16 | 16.76 | $16.04 | 11603 |
| 2024-04-15 | 16.84 | $16.20 | 14947 |
| 2024-04-12 | 16.91 | $16.33 | 15300 |
| 2024-04-11 | 16.97 | $16.64 | 29309 |
| 2024-04-10 | 17.00 | $17.15 | 15200 |
| 2024-04-09 | 16.99 | $17.15 | 4200 |
| 2024-04-08 | 16.97 | $17.02 | 10622 |
| 2024-04-05 | 16.97 | $16.74 | 18300 |
| 2024-04-04 | 16.99 | $16.74 | 19143 |
| 2024-04-03 | 17.02 | $16.68 | 6900 |
| 2024-04-02 | 17.05 | $16.83 | 63100 |
| 2024-04-01 | 17.08 | $16.96 | 12600 |
| 2024-03-28 | 17.09 | $17.10 | 7000 |
| 2024-03-27 | 17.09 | $16.95 | 40300 |
| 2024-03-26 | 17.10 | $16.95 | 36023 |
| 2024-03-25 | 17.12 | $16.92 | 21500 |
| 2024-03-22 | 17.14 | $16.92 | 13400 |
| 2024-03-21 | 17.16 | $16.92 | 9350 |
| 2024-03-20 | 17.19 | $16.92 | 642 |
| 2024-03-19 | 17.21 | $16.84 | 2728 |
| 2024-03-18 | 17.25 | $16.76 | 742 |
| 2024-03-15 | 17.30 | $16.76 | 23600 |
| 2024-03-14 | 17.36 | $16.86 | 7300 |
| 2024-03-13 | 17.41 | $16.99 | 5000 |
| 2024-03-12 | 17.46 | $17.23 | 5300 |
| 2024-03-11 | 17.48 | $17.23 | 9300 |
| 2024-03-08 | 17.51 | $17.31 | 8206 |
| 2024-03-07 | 17.53 | $17.30 | 28200 |
| 2024-03-06 | 17.55 | $17.14 | 1100 |
| 2024-03-05 | 17.60 | $16.95 | 2300 |
| 2024-03-04 | 17.67 | $17.16 | 500 |
| 2024-03-01 | 17.72 | $17.09 | 15950 |
| 2024-02-29 | 17.79 | $17.09 | 1548 |
| 2024-02-28 | 17.86 | $17.20 | 18847 |
| 2024-02-27 | 17.93 | $17.49 | 32341 |
| 2024-02-26 | 17.97 | $17.65 | 1800 |
| 2024-02-23 | 18.01 | $17.81 | 5015 |
| 2024-02-22 | 18.03 | $17.85 | 21275 |
| 2024-02-21 | 18.05 | $17.85 | 5021 |
| 2024-02-20 | 18.07 | $17.64 | 4400 |
| 2024-02-16 | 18.12 | $18.02 | 23937 |
| 2024-02-15 | 18.13 | $18.02 | 500 |
| 2024-02-14 | 18.14 | $17.57 | 1200 |
| 2024-02-13 | 18.20 | $17.48 | 4904 |
| 2024-02-12 | 18.27 | $18.08 | 333 |
| 2024-02-09 | 18.29 | $18.06 | 25268 |
| 2024-02-08 | 18.32 | $18.06 | 26600 |
| 2024-02-07 | 18.34 | $18.06 | 20905 |
| 2024-02-06 | 18.37 | $17.99 | 21600 |
| 2024-02-05 | 18.41 | $17.87 | 18145 |
| 2024-02-02 | 18.47 | $18.36 | 12300 |
| 2024-02-01 | 18.48 | $18.60 | 15600 |
| 2024-01-31 | 18.47 | $18.62 | 1900 |
| 2024-01-30 | 18.45 | $18.48 | 16900 |
| 2024-01-29 | 18.45 | $18.54 | 30700 |
| 2024-01-26 | 18.44 | $18.33 | 44739 |
| 2024-01-25 | 18.45 | $18.14 | 97837 |
| 2024-01-24 | 18.49 | $18.44 | 57000 |
| 2024-01-23 | 18.49 | $18.49 | 39407 |
| 2024-01-22 | 18.49 | $18.54 | 43900 |
| 2024-01-19 | 18.48 | $18.22 | 56000 |
| 2024-01-18 | 18.51 | $18.28 | 18100 |
| 2024-01-17 | 18.54 | $18.48 | 28100 |
| 2024-01-16 | 18.54 | $18.78 | 8903 |
| 2024-01-12 | 18.52 | $18.98 | 21900 |
| 2024-01-11 | 18.47 | $18.78 | 14300 |
| 2024-01-10 | 18.44 | $18.93 | 44600 |
| 2024-01-09 | 18.39 | $18.85 | 10617 |
| 2024-01-08 | 18.34 | $19.18 | 13000 |
| 2024-01-05 | 18.25 | $18.87 | 27404 |
| 2024-01-04 | 18.18 | $18.60 | 16500 |
| 2024-01-03 | 18.14 | $18.60 | 10400 |
| 2024-01-02 | 18.09 | $18.75 | 5100 |
| 2023-12-29 | 18.02 | $18.75 | 19200 |
| 2023-12-28 | 17.94 | $18.65 | 3700 |
| 2023-12-27 | 17.87 | $18.00 | 16800 |
| 2023-12-26 | 17.85 | $18.00 | 435 |
| 2023-12-22 | 17.84 | $18.50 | 2100 |
| 2023-12-21 | 17.77 | $18.38 | 5500 |
| 2023-12-20 | 17.70 | $18.38 | 37900 |
| 2023-12-19 | 17.63 | $18.32 | 10403 |
| 2023-12-18 | 17.56 | $18.23 | 20816 |
| 2023-12-15 | 17.49 | $18.37 | 12500 |
| 2023-12-14 | 17.40 | $18.50 | 13016 |
| 2023-12-13 | 17.28 | $18.37 | 5226 |
| 2023-12-12 | 17.17 | $17.28 | 1400 |
| 2023-12-11 | 17.16 | $17.47 | 16709 |
| 2023-12-08 | 17.12 | $17.35 | 43000 |
| 2023-12-07 | 17.10 | $17.66 | 28200 |
| 2023-12-06 | 17.04 | $17.80 | 17026 |
| 2023-12-05 | 16.96 | $17.71 | 20700 |
| 2023-12-04 | 16.88 | $17.51 | 3400 |
| 2023-12-01 | 16.82 | $17.59 | 9700 |
| 2023-11-30 | 16.73 | $16.81 | 82700 |
| 2023-11-29 | 16.73 | $16.81 | 35400 |
| 2023-11-28 | 16.72 | $16.78 | 7700 |
| 2023-11-27 | 16.71 | $16.78 | 41200 |
| 2023-11-24 | 16.70 | $16.87 | 4634 |
| 2023-11-22 | 16.69 | $16.77 | 11312 |
| 2023-11-21 | 16.68 | $16.65 | 24534 |
| 2023-11-20 | 16.68 | $16.82 | 18600 |
| 2023-11-17 | 16.66 | $16.78 | 27100 |
| 2023-11-16 | 16.65 | $16.97 | 5300 |
| 2023-11-15 | 16.62 | $17.33 | 9200 |
| 2023-11-14 | 16.54 | $17.19 | 6700 |
| 2023-11-13 | 16.48 | $16.30 | 10400 |
| 2023-11-10 | 16.49 | $16.54 | 14317 |
| 2023-11-09 | 16.49 | $16.74 | 34925 |
| 2023-11-08 | 16.46 | $16.71 | 21227 |
| 2023-11-07 | 16.44 | $16.73 | 20700 |
| 2023-11-06 | 16.41 | $17.07 | 7500 |
| 2023-11-03 | 16.34 | $17.33 | 42000 |
| 2023-11-02 | 16.23 | $16.64 | 1900 |
| 2023-11-01 | 16.19 | $15.44 | 27700 |
| 2023-10-31 | 16.27 | $15.44 | 30513 |
| 2023-10-30 | 16.35 | $15.39 | 35000 |
| 2023-10-27 | 16.46 | $15.27 | 6301 |
| 2023-10-26 | 16.58 | $15.59 | 14200 |
| 2023-10-25 | 16.68 | $15.76 | 14019 |
| 2023-10-24 | 16.78 | $16.01 | 3726 |
| 2023-10-23 | 16.86 | $16.18 | 16246 |
| 2023-10-20 | 16.94 | $16.22 | 400 |
| 2023-10-19 | 17.01 | $16.96 | 7600 |
| 2023-10-18 | 17.02 | $16.96 | 13300 |
| 2023-10-17 | 17.02 | $16.96 | 21500 |
| 2023-10-16 | 17.03 | $16.96 | 10600 |
| 2023-10-13 | 17.04 | $16.81 | 12500 |
| 2023-10-12 | 17.06 | $17.01 | 13100 |
| 2023-10-11 | 17.06 | $17.01 | 1900 |
| 2023-10-10 | 17.07 | $17.47 | 3300 |
| 2023-10-09 | 17.03 | $17.47 | 328 |
| 2023-10-06 | 16.98 | $16.32 | 10900 |
| 2023-10-05 | 17.05 | $16.26 | 1800 |
| 2023-10-04 | 17.13 | $16.07 | 900 |
| 2023-10-03 | 17.25 | $15.75 | 3200 |
| 2023-10-02 | 17.40 | $16.13 | 7310 |
| 2023-09-29 | 17.54 | $16.86 | 1600 |
| 2023-09-28 | 17.61 | $16.86 | 2100 |
| 2023-09-27 | 17.69 | $16.72 | 4717 |
| 2023-09-26 | 17.79 | $16.96 | 4300 |
| 2023-09-25 | 17.88 | $17.42 | 7000 |
| 2023-09-22 | 17.93 | $17.65 | 1495 |
| 2023-09-21 | 17.96 | $17.72 | 10125 |
| 2023-09-20 | 17.98 | $18.05 | 1301 |
| 2023-09-19 | 17.97 | $18.02 | 3800 |
| 2023-09-18 | 17.97 | $18.02 | 2914 |
| 2023-09-15 | 17.96 | $18.04 | 10207 |
| 2023-09-14 | 17.95 | $18.23 | 2143 |
| 2023-09-13 | 17.93 | $17.84 | 3243 |
| 2023-09-12 | 17.93 | $17.66 | 6300 |
| 2023-09-11 | 17.96 | $17.74 | 1721 |
| 2023-09-08 | 17.99 | $17.53 | 536 |
| 2023-09-07 | 18.04 | $17.69 | 5123 |
| 2023-09-06 | 18.07 | $17.68 | 66800 |
| 2023-09-05 | 18.11 | $17.82 | 2608 |
| 2023-09-01 | 18.14 | $17.83 | 1348 |
| 2023-08-31 | 18.18 | $17.91 | 9119 |
| 2023-08-30 | 18.20 | $18.20 | 2950 |
| 2023-08-29 | 18.21 | $18.20 | 548 |
| 2023-08-28 | 18.21 | $17.88 | 2525 |
| 2023-08-25 | 18.24 | $17.88 | 1600 |
| 2023-08-24 | 18.28 | $17.80 | 3628 |
| 2023-08-23 | 18.33 | $17.77 | 507 |
| 2023-08-22 | 18.39 | $17.69 | 1707 |
| 2023-08-21 | 18.46 | $17.85 | 500 |
| 2023-08-18 | 18.52 | $17.98 | 8039 |
| 2023-08-17 | 18.58 | $18.06 | 431 |
| 2023-08-16 | 18.64 | $18.30 | 2312 |
| 2023-08-15 | 18.67 | $18.30 | 917 |
| 2023-08-14 | 18.71 | $18.41 | 728 |
| 2023-08-11 | 18.74 | $18.55 | 500 |
| 2023-08-10 | 18.76 | $18.56 | 2206 |
| 2023-08-09 | 18.79 | $18.56 | 620 |
| 2023-08-08 | 18.81 | $18.95 | 2100 |
| 2023-08-07 | 18.79 | $18.95 | 900 |
| 2023-08-04 | 18.78 | $18.75 | 210 |
| 2023-08-03 | 18.78 | $18.81 | 200 |
| 2023-08-02 | 18.78 | $18.81 | 100 |
| 2023-08-01 | 18.77 | $18.81 | 1100 |
| 2023-07-31 | 18.77 | $18.98 | 2011 |
| 2023-07-28 | 18.75 | $18.78 | 1737 |
| 2023-07-27 | 18.75 | $19.20 | — |
| 2023-07-26 | 18.70 | $19.20 | 644 |
| 2023-07-25 | 18.64 | $19.19 | 6337 |
| 2023-07-24 | 18.59 | $19.20 | 700 |
| 2023-07-21 | 18.52 | $19.04 | 9242 |
| 2023-07-20 | 18.47 | $18.81 | — |
| 2023-07-19 | 18.43 | $18.81 | 1400 |
| 2023-07-18 | 18.39 | $18.63 | 200 |
| 2023-07-17 | 18.37 | $18.71 | 300 |
| 2023-07-14 | 18.33 | $18.60 | 2100 |
| 2023-07-13 | 18.30 | $18.45 | — |
| 2023-07-12 | 18.29 | $18.45 | 6308 |
| 2023-07-11 | 18.27 | $17.95 | 800 |
| 2023-07-10 | 18.30 | $17.95 | 207 |
| 2023-07-07 | 18.34 | $17.97 | 200 |
| 2023-07-06 | 18.38 | $18.37 | 1150 |
| 2023-07-05 | 18.38 | $18.37 | 7218 |
| 2023-07-03 | 18.38 | $17.89 | 2215 |
| 2023-06-30 | 18.43 | $18.12 | 1325 |
| 2023-06-29 | 18.47 | $18.12 | 1412 |
| 2023-06-28 | 18.50 | $18.12 | 36711 |
| 2023-06-27 | 18.54 | $18.15 | 2400 |
| 2023-06-26 | 18.58 | $17.89 | 2546 |
| 2023-06-23 | 18.66 | $17.70 | 2600 |
| 2023-06-22 | 18.76 | $18.08 | 4802 |
| 2023-06-21 | 18.83 | $18.33 | 2705 |
| 2023-06-20 | 18.88 | $18.56 | 1400 |
| 2023-06-16 | 18.91 | $18.86 | 1535 |
| 2023-06-15 | 18.92 | $18.80 | 1456 |
| 2023-06-14 | 18.93 | $18.80 | 637 |
| 2023-06-13 | 18.95 | $18.87 | 2301 |
| 2023-06-12 | 18.96 | $18.79 | 3233 |
| 2023-06-09 | 18.97 | $18.89 | 227 |
| 2023-06-08 | 18.98 | $18.99 | 1500 |
| 2023-06-07 | 18.98 | $19.15 | 101 |
| 2023-06-06 | 18.96 | $19.05 | 622 |
| 2023-06-05 | 18.95 | $19.05 | 1209 |
| 2023-06-02 | 18.94 | $19.00 | 1002 |
| 2023-06-01 | 18.94 | $18.65 | 1300 |
| 2023-05-31 | 18.97 | $18.62 | 1200 |
| 2023-05-30 | 19.01 | $18.71 | 10700 |
| 2023-05-26 | 19.04 | $18.69 | 1500 |
| 2023-05-25 | 19.07 | $18.69 | 1200 |
| 2023-05-24 | 19.11 | $18.88 | 2625 |
| 2023-05-23 | 19.14 | $19.02 | 1200 |
| 2023-05-22 | 19.15 | $19.03 | 300 |
| 2023-05-19 | 19.16 | $19.00 | 900 |
| 2023-05-18 | 19.18 | $19.00 | 600 |
| 2023-05-17 | 19.20 | $19.00 | 431 |
| 2023-05-16 | 19.22 | $19.13 | 2600 |
| 2023-05-15 | 19.23 | $19.07 | 300 |
| 2023-05-12 | 19.24 | $19.07 | 300 |
| 2023-05-11 | 19.26 | $19.07 | 703 |
| 2023-05-10 | 19.28 | $19.09 | 331 |
| 2023-05-09 | 19.30 | $19.25 | 300 |
| 2023-05-08 | 19.31 | $19.25 | 2300 |
| 2023-05-05 | 19.32 | $19.10 | 633 |
| 2023-05-04 | 19.34 | $18.80 | 300 |
| 2023-05-03 | 19.40 | $18.93 | 6600 |
| 2023-05-02 | 19.44 | $18.88 | 700 |
| 2023-05-01 | 19.50 | $19.27 | 500 |
| 2023-04-28 | 19.53 | $19.28 | 300 |
| 2023-04-27 | 19.55 | $19.28 | 300 |
| 2023-04-26 | 19.58 | $19.28 | 207 |
| 2023-04-25 | 19.62 | $19.49 | 1420 |
| 2023-04-24 | 19.63 | $19.58 | 300 |
| 2023-04-21 | 19.63 | $19.57 | 300 |
| 2023-04-20 | 19.64 | $19.60 | 300 |
| 2023-04-19 | 19.64 | $19.60 | 2400 |
| 2023-04-18 | 19.65 | $19.83 | 1700 |
| 2023-04-17 | 19.63 | $19.99 | 300 |
| 2023-04-14 | 19.59 | $19.84 | 800 |
| 2023-04-13 | 19.57 | $20.09 | 201 |
| 2023-04-12 | 19.51 | $19.71 | 300 |
| 2023-04-11 | 19.49 | $19.71 | 740 |
| 2023-04-10 | 19.47 | $19.30 | 6211 |
| 2023-04-06 | 19.49 | $19.44 | 2200 |
| 2023-04-05 | 19.49 | $19.75 | 400 |
| 2023-04-04 | 19.46 | $19.75 | 547 |
| 2023-04-03 | 19.43 | $19.78 | 2743 |
| 2023-03-31 | 19.40 | $19.57 | 100 |
| 2023-03-30 | 19.38 | $19.48 | 1800 |
| 2023-03-29 | 19.37 | $19.13 | — |
| 2023-03-28 | 19.39 | $19.13 | 1909 |
| 2023-03-27 | 19.42 | $19.20 | 1329 |
| 2023-03-24 | 19.44 | $18.84 | 10537 |
| 2023-03-23 | 19.50 | $18.77 | 1243 |
| 2023-03-22 | 19.58 | $18.78 | 1917 |
| 2023-03-21 | 19.67 | $19.04 | 516 |
| 2023-03-20 | 19.73 | $19.07 | 4533 |
| 2023-03-17 | 19.80 | $19.09 | 1530 |
| 2023-03-16 | 19.88 | $19.15 | — |
| 2023-03-15 | 19.95 | $19.15 | 20831 |
| 2023-03-14 | 20.04 | $19.46 | 542 |
| 2023-03-13 | 20.10 | $19.39 | 2106 |
| 2023-03-10 | 20.17 | $19.14 | 4500 |
| 2023-03-09 | 20.28 | $19.55 | 2816 |
| 2023-03-08 | 20.36 | $19.98 | 300 |
| 2023-03-07 | 20.40 | $19.86 | 5600 |
| 2023-03-06 | 20.46 | $20.38 | 1231 |
| 2023-03-03 | 20.47 | $20.39 | 411 |
| 2023-03-02 | 20.47 | $20.31 | 630 |
| 2023-03-01 | 20.49 | $20.23 | 2000 |
| 2023-02-28 | 20.52 | $20.49 | 26700 |
| 2023-02-27 | 20.52 | $20.33 | 1647 |
| 2023-02-24 | 20.54 | $20.46 | 700 |
| 2023-02-23 | 20.55 | $20.26 | 32450 |
| 2023-02-22 | 20.58 | $20.26 | 48475 |
| 2023-02-21 | 20.61 | $20.30 | 2100 |
| 2023-02-17 | 20.65 | $20.46 | 1000 |
| 2023-02-16 | 20.67 | $20.47 | 4500 |
| 2023-02-15 | 20.69 | $20.51 | 102 |
| 2023-02-14 | 20.71 | $20.56 | 200 |
| 2023-02-13 | 20.72 | $20.54 | 56487 |
| 2023-02-10 | 20.74 | $20.54 | 700 |
| 2023-02-09 | 20.76 | $20.43 | 500 |
| 2023-02-08 | 20.80 | $20.21 | 60493 |
| 2023-02-07 | 20.86 | $20.21 | 1224 |
| 2023-02-06 | 20.93 | $20.53 | 1300 |
| 2023-02-03 | 20.97 | $21.01 | 100 |
| 2023-02-02 | 20.96 | $21.30 | 62496 |
| 2023-02-01 | 20.93 | $21.27 | 9200 |
| 2023-01-31 | 20.89 | $21.05 | 64500 |
| 2023-01-30 | 20.87 | $21.05 | 2100 |
| 2023-01-27 | 20.85 | $21.11 | 5143 |
| 2023-01-26 | 20.83 | $21.35 | 700 |
| 2023-01-25 | 20.77 | $21.18 | 940 |
| 2023-01-24 | 20.73 | $21.29 | 500 |
| 2023-01-23 | 20.67 | $21.38 | 2517 |
| 2023-01-20 | 20.60 | $21.05 | 107 |
| 2023-01-19 | 20.55 | $20.95 | 200 |
| 2023-01-18 | 20.51 | $21.21 | 600 |
| 2023-01-17 | 20.43 | $21.40 | 210 |
| 2023-01-13 | 20.33 | $21.23 | 32600 |
| 2023-01-12 | 20.24 | $21.23 | 1000 |
| 2023-01-11 | 20.13 | $20.87 | 3723 |
| 2023-01-10 | 20.05 | $20.49 | 16650 |
| 2023-01-09 | 20.01 | $20.49 | 900 |
| 2023-01-06 | 19.96 | $19.95 | 8675 |
| 2023-01-05 | 19.96 | $19.95 | 3103 |
| 2023-01-04 | 19.96 | $20.13 | 700 |
| 2023-01-03 | 19.94 | $19.75 | 600 |
| 2022-12-30 | 19.96 | $19.75 | — |
| 2022-12-29 | 19.98 | $19.75 | 1045 |
| 2022-12-28 | 20.01 | $19.41 | 3425 |
| 2022-12-27 | 20.07 | $21.44 | 1500 |
| 2022-12-23 | 19.93 | $19.69 | 313 |
| 2022-12-22 | 19.95 | $19.57 | 200 |
| 2022-12-21 | 19.99 | $19.58 | — |
| 2022-12-20 | 20.03 | $19.58 | 700 |
| 2022-12-19 | 20.08 | $19.48 | 143 |
| 2022-12-16 | 20.15 | $19.66 | 3546 |
| 2022-12-15 | 20.20 | $19.97 | 1600 |
| 2022-12-14 | 20.22 | $20.23 | 916 |
| 2022-12-13 | 20.22 | $20.20 | 200 |
| 2022-12-12 | 20.22 | $19.67 | 527 |
| 2022-12-09 | 20.28 | $20.18 | 1110 |
| 2022-12-08 | 20.29 | $20.04 | 3000 |
| 2022-12-07 | 20.32 | $20.30 | 400 |
| 2022-12-06 | 20.32 | $20.30 | 307 |
| 2022-12-05 | 20.32 | $20.30 | 300 |
| 2022-12-02 | 20.32 | $20.30 | 250 |
| 2022-12-01 | 20.32 | $20.30 | 900 |
| 2022-11-30 | 20.33 | $20.54 | 1700 |
| 2022-11-29 | 20.30 | $20.46 | 225 |
| 2022-11-28 | 20.29 | $20.46 | 217 |
| 2022-11-25 | 20.27 | $20.56 | 212 |
| 2022-11-23 | 20.24 | $20.56 | 200 |
| 2022-11-22 | 20.20 | $20.56 | 2500 |
| 2022-11-21 | 20.17 | $19.92 | 929 |
| 2022-11-18 | 20.19 | $20.09 | 2332 |
| 2022-11-17 | 20.20 | $20.94 | 400 |
| 2022-11-16 | 20.13 | $20.94 | 500 |
| 2022-11-15 | 20.04 | $20.94 | 1723 |
| 2022-11-14 | 19.95 | $21.09 | 1500 |
| 2022-11-11 | 19.83 | $20.43 | 550 |
| 2022-11-10 | 19.76 | $20.43 | 575 |
| 2022-11-09 | 19.69 | $20.43 | 600 |
| 2022-11-08 | 19.62 | $20.43 | 2441 |
| 2022-11-07 | 19.53 | $20.56 | 310 |
| 2022-11-04 | 19.42 | $19.12 | — |
| 2022-11-03 | 19.45 | $19.12 | 800 |
| 2022-11-02 | 19.49 | $19.69 | — |
| 2022-11-01 | 19.47 | $19.69 | 600 |
| 2022-10-31 | 19.44 | $19.69 | 643 |
| 2022-10-28 | 19.42 | $19.87 | 1643 |
| 2022-10-27 | 19.37 | $20.00 | 600 |
| 2022-10-26 | 19.30 | $20.00 | 838 |
| 2022-10-25 | 19.23 | $19.57 | 900 |
| 2022-10-24 | 19.19 | $19.05 | 1622 |
| 2022-10-21 | 19.21 | $18.89 | 210 |
| 2022-10-20 | 19.24 | $19.22 | 1000 |
| 2022-10-19 | 19.24 | $18.80 | 5400 |
| 2022-10-18 | 19.29 | $19.26 | 11600 |
| 2022-10-17 | 19.29 | $19.46 | 2400 |
| 2022-10-14 | 19.28 | $18.67 | 1829 |
| 2022-10-13 | 19.34 | $19.03 | 6242 |
| 2022-10-12 | 19.37 | $18.40 | 7000 |
| 2022-10-11 | 19.48 | $18.39 | 200 |
| 2022-10-10 | 19.59 | $18.73 | 600 |
| 2022-10-07 | 19.68 | $18.73 | 600 |
| 2022-10-06 | 19.78 | $19.16 | 600 |
| 2022-10-05 | 19.85 | $19.16 | 900 |
| 2022-10-04 | 19.92 | $19.78 | 1310 |
| 2022-10-03 | 19.93 | $19.52 | 205 |
| 2022-09-30 | 19.98 | $18.16 | 800 |
| 2022-09-29 | 20.17 | $18.43 | 430 |
| 2022-09-28 | 20.35 | $18.40 | 600 |
| 2022-09-27 | 20.55 | $18.40 | 4202 |
| 2022-09-26 | 20.78 | $18.34 | 408 |
| 2022-09-23 | 21.04 | $19.12 | 8421 |
| 2022-09-22 | 21.24 | $19.76 | 500 |
| 2022-09-21 | 21.40 | $20.44 | 100 |
| 2022-09-20 | 21.50 | $20.28 | 3100 |
| 2022-09-19 | 21.62 | $21.28 | 600 |
| 2022-09-16 | 21.66 | $21.28 | 100 |
| 2022-09-15 | 21.70 | $21.28 | 300 |
| 2022-09-14 | 21.75 | $21.21 | 2400 |
| 2022-09-13 | 21.80 | $21.69 | 201 |
| 2022-09-12 | 21.81 | $22.19 | 600 |
| 2022-09-09 | 21.77 | $21.56 | 1514 |
| 2022-09-08 | 21.80 | $21.03 | 100 |
| 2022-09-07 | 21.88 | $21.03 | 100 |
| 2022-09-06 | 21.97 | $21.03 | 200 |
| 2022-09-02 | 22.06 | $21.08 | 6200 |
| 2022-09-01 | 22.17 | $20.91 | 2400 |
| 2022-08-31 | 22.30 | $21.30 | 12800 |
| 2022-08-30 | 22.41 | $21.82 | 216 |
| 2022-08-29 | 22.47 | $22.02 | 1720 |
| 2022-08-26 | 22.51 | $22.05 | 223 |
| 2022-08-25 | 22.56 | $22.32 | 203 |
| 2022-08-24 | 22.59 | $22.16 | 1100 |
| 2022-08-23 | 22.63 | $22.15 | 200 |
| 2022-08-22 | 22.68 | $22.53 | 100 |
| 2022-08-19 | 22.70 | $22.53 | 1503 |
| 2022-08-18 | 22.72 | $22.71 | 5903 |
| 2022-08-17 | 22.72 | $22.78 | 3800 |
| 2022-08-16 | 22.71 | $23.35 | 1400 |
| 2022-08-15 | 22.65 | $23.33 | 2026 |
| 2022-08-12 | 22.57 | $23.52 | 6635 |
| 2022-08-11 | 22.47 | $23.52 | 200 |
| 2022-08-10 | 22.36 | $23.38 | 405 |
| 2022-08-09 | 22.26 | $22.84 | 200 |
| 2022-08-08 | 22.20 | $22.90 | 1101 |
| 2022-08-05 | 22.12 | $22.37 | 11000 |
| 2022-08-04 | 22.10 | $22.62 | 147 |
| 2022-08-03 | 22.04 | $22.42 | 100 |
| 2022-08-02 | 22.00 | $22.42 | 2800 |
| 2022-08-01 | 21.96 | $22.70 | 100 |
| 2022-07-29 | 21.88 | $22.70 | 300 |
| 2022-07-28 | 21.79 | $22.28 | 2100 |
| 2022-07-27 | 21.74 | $22.28 | 100 |
| 2022-07-26 | 21.68 | $22.28 | 500 |
| 2022-07-25 | 21.62 | $22.19 | 506 |
| 2022-07-22 | 21.56 | $22.09 | 1100 |
| 2022-07-21 | 21.50 | $21.75 | 1210 |
| 2022-07-20 | 21.48 | $22.03 | — |
| 2022-07-19 | 21.42 | $22.03 | 300 |
| 2022-07-18 | 21.35 | $21.40 | 1110 |
| 2022-07-15 | 21.35 | $20.93 | 3903 |
| 2022-07-14 | 21.39 | $20.79 | 15000 |
| 2022-07-13 | 21.46 | $21.48 | 9800 |
| 2022-07-12 | 21.46 | $21.50 | 4200 |
| 2022-07-11 | 21.45 | $21.25 | 200 |
| 2022-07-08 | 21.47 | $21.52 | 206 |
| 2022-07-07 | 21.47 | $21.44 | 400 |
| 2022-07-06 | 21.47 | $21.21 | 806 |
| 2022-07-05 | 21.50 | $20.95 | 300 |
| 2022-07-01 | 21.55 | $20.12 | 300 |
| 2022-06-30 | 21.71 | $21.40 | 4900 |
| 2022-06-29 | 21.74 | $21.22 | 932 |
| 2022-06-28 | 21.79 | $21.52 | 2100 |
| 2022-06-27 | 21.82 | $21.39 | 2622 |
| 2022-06-24 | 21.87 | $21.28 | 200 |
| 2022-06-23 | 21.93 | $20.80 | 1900 |
| 2022-06-22 | 22.05 | $21.14 | 1649 |
| 2022-06-21 | 22.14 | $21.22 | 1836 |
| 2022-06-17 | 22.24 | $20.51 | 11200 |
| 2022-06-16 | 22.42 | $20.35 | 7300 |
| 2022-06-15 | 22.64 | $21.56 | 1500 |
| 2022-06-14 | 22.75 | $20.96 | 11537 |
| 2022-06-13 | 22.94 | $21.58 | 1935 |
| 2022-06-10 | 23.08 | $22.34 | 6539 |
| 2022-06-09 | 23.16 | $22.61 | 2000 |
| 2022-06-08 | 23.22 | $22.95 | 1400 |
| 2022-06-07 | 23.25 | $23.00 | 900 |
| 2022-06-06 | 23.28 | $23.35 | 341 |
| 2022-06-03 | 23.27 | $23.44 | 600 |
| 2022-06-02 | 23.25 | $23.46 | 600 |
| 2022-06-01 | 23.23 | $23.21 | 7205 |
| 2022-05-31 | 23.23 | $23.16 | 5600 |
| 2022-05-27 | 23.24 | $23.16 | 2101 |
| 2022-05-26 | 23.24 | $22.73 | 2309 |
| 2022-05-25 | 23.30 | $22.39 | 1005 |
| 2022-05-24 | 23.39 | $22.56 | 2300 |
| 2022-05-23 | 23.48 | $24.74 | 221 |
| 2022-05-20 | 23.35 | $22.82 | 200 |
| 2022-05-19 | 23.40 | $22.68 | 200 |
| 2022-05-18 | 23.48 | $22.68 | 4000 |
| 2022-05-17 | 23.56 | $22.90 | 1900 |
| 2022-05-16 | 23.63 | $22.55 | 202 |
| 2022-05-13 | 23.75 | $22.69 | 149 |
| 2022-05-12 | 23.86 | $22.25 | 250 |
| 2022-05-11 | 24.03 | $22.25 | 629 |
| 2022-05-10 | 24.22 | $22.23 | 3745 |
| 2022-05-09 | 24.43 | $22.18 | 9500 |
| 2022-05-06 | 24.66 | $22.79 | 800 |
| 2022-05-05 | 24.86 | $23.86 | 275 |
| 2022-05-04 | 24.97 | $23.39 | 1000 |
| 2022-05-03 | 25.13 | $23.49 | 325 |
| 2022-05-02 | 25.30 | $23.31 | 1800 |
| 2022-04-29 | 25.51 | $25.08 | 1540 |
| 2022-04-28 | 25.56 | $25.09 | 112 |
| 2022-04-27 | 25.61 | $24.64 | 229 |
| 2022-04-26 | 25.71 | $24.96 | 500 |
| 2022-04-25 | 25.79 | $25.16 | 400 |
| 2022-04-22 | 25.86 | $25.44 | 3800 |
| 2022-04-21 | 25.90 | $25.85 | 100 |
| 2022-04-20 | 25.90 | $26.44 | 900 |
| 2022-04-19 | 25.85 | $26.09 | 500 |
| 2022-04-18 | 25.82 | $25.70 | 825 |
| 2022-04-14 | 25.84 | $25.80 | 400 |
| 2022-04-13 | 25.84 | $25.78 | 305 |
| 2022-04-12 | 25.85 | $25.42 | 426 |
| 2022-04-11 | 25.89 | $25.70 | 8308 |
| 2022-04-08 | 25.91 | $25.53 | 287 |
| 2022-04-07 | 25.95 | $25.53 | 225 |
| 2022-04-06 | 26.00 | $25.69 | 5120 |
| 2022-04-05 | 26.03 | $26.21 | 1200 |
| 2022-04-04 | 26.01 | $26.13 | 11201 |
| 2022-04-01 | 26.00 | $26.34 | 600 |
| 2022-03-31 | 25.96 | $26.54 | 293 |
| 2022-03-30 | 25.90 | $26.54 | 215 |
| 2022-03-29 | 25.83 | $26.50 | 400 |
| 2022-03-28 | 25.76 | $26.27 | 1900 |
| 2022-03-25 | 25.71 | $26.41 | 3100 |
| 2022-03-24 | 25.63 | $26.08 | 402 |
| 2022-03-23 | 25.59 | $26.31 | 5811 |
| 2022-03-22 | 25.51 | $26.55 | 5729 |
| 2022-03-21 | 25.40 | $26.21 | 600 |
| 2022-03-18 | 25.31 | $26.48 | 2500 |
| 2022-03-17 | 25.19 | $26.16 | 1100 |
| 2022-03-16 | 25.09 | $25.54 | 600 |
| 2022-03-15 | 25.04 | $25.32 | 1641 |
| 2022-03-14 | 25.01 | $25.40 | 2600 |
| 2022-03-11 | 24.97 | $25.82 | 3408 |
| 2022-03-10 | 24.88 | $24.99 | 300 |
| 2022-03-09 | 24.87 | $25.13 | 2400 |
| 2022-03-08 | 24.85 | $24.68 | 5301 |
| 2022-03-07 | 24.86 | $25.21 | 800 |
| 2022-03-04 | 24.83 | $25.09 | 200 |
| 2022-03-03 | 24.80 | $25.38 | 700 |
| 2022-03-02 | 24.74 | $25.35 | 2428 |
| 2022-03-01 | 24.67 | $25.03 | 3741 |
| 2022-02-28 | 24.63 | $25.03 | 1100 |
| 2022-02-25 | 24.59 | $25.04 | 1622 |
| 2022-02-24 | 24.55 | $24.71 | 305 |
| 2022-02-23 | 24.53 | $24.97 | 300 |
| 2022-02-22 | 24.48 | $24.77 | 3230 |
| 2022-02-18 | 24.45 | $24.65 | 2302 |
| 2022-02-17 | 24.43 | $24.77 | 1900 |
| 2022-02-16 | 24.40 | $24.73 | 912 |
| 2022-02-15 | 24.36 | $24.38 | 1600 |
| 2022-02-14 | 24.36 | $24.05 | 1135 |
| 2022-02-11 | 24.39 | $24.55 | — |
| 2022-02-10 | 24.37 | $24.55 | 800 |
| 2022-02-09 | 24.36 | $24.33 | 1000 |
| 2022-02-08 | 24.36 | $24.09 | 313 |
| 2022-02-07 | 24.39 | $24.03 | 2900 |
| 2022-02-04 | 24.42 | $23.95 | 1600 |
| 2022-02-03 | 24.47 | $24.12 | 1736 |
| 2022-02-02 | 24.51 | $24.36 | 1709 |
| 2022-02-01 | 24.53 | $24.30 | 1411 |
| 2022-01-31 | 24.55 | $24.10 | 800 |
| 2022-01-28 | 24.60 | $23.97 | 8800 |
| 2022-01-27 | 24.66 | $23.81 | 4700 |
| 2022-01-26 | 24.75 | $24.23 | 30500 |
| 2022-01-25 | 24.81 | $23.93 | 4600 |
| 2022-01-24 | 24.90 | $23.86 | 15927 |
| 2022-01-21 | 25.01 | $24.44 | 10427 |
| 2022-01-20 | 25.07 | $25.11 | 800 |
| 2022-01-19 | 25.07 | $25.20 | 6500 |
| 2022-01-18 | 25.05 | $25.34 | 421 |
| 2022-01-14 | 25.02 | $25.05 | 2812 |
| 2022-01-13 | 25.02 | $25.37 | 6715 |
| 2022-01-12 | 24.99 | $25.40 | 1200 |
| 2022-01-11 | 24.94 | $25.26 | 1227 |
| 2022-01-10 | 24.91 | $24.88 | 18923 |
| 2022-01-07 | 24.91 | $24.97 | 1040 |
| 2022-01-06 | 24.90 | $24.71 | 106 |
| 2022-01-05 | 24.93 | $24.91 | 3900 |
| 2022-01-04 | 24.93 | $25.10 | 4130 |
| 2022-01-03 | 24.91 | $27.81 | 610 |
| 2021-12-31 | 24.60 | $25.39 | 5000 |
| 2021-12-30 | 24.52 | $25.18 | 3200 |
| 2021-12-29 | 24.45 | $25.13 | 4906 |
| 2021-12-28 | 24.38 | $24.59 | 2800 |
| 2021-12-27 | 24.36 | $24.58 | 600 |
| 2021-12-23 | 24.33 | $24.58 | — |
| 2021-12-22 | 24.31 | $24.58 | 1619 |
| 2021-12-21 | 24.28 | $24.37 | 1800 |
| 2021-12-20 | 24.27 | $23.77 | 5900 |
| 2021-12-17 | 24.32 | $24.50 | 2100 |
| 2021-12-16 | 24.30 | $24.33 | 738 |
| 2021-12-15 | 24.30 | $23.84 | 3110 |
| 2021-12-14 | 24.35 | $24.03 | 709 |
| 2021-12-13 | 24.38 | $24.09 | 101 |
| 2021-12-10 | 24.41 | $24.29 | 210 |
| 2021-12-09 | 24.43 | $24.33 | 1700 |
| 2021-12-08 | 24.44 | $24.55 | 1030 |
| 2021-12-07 | 24.43 | $23.88 | — |
| 2021-12-06 | 24.48 | $23.79 | 400 |
| 2021-12-03 | 24.56 | $23.61 | — |
| 2021-12-02 | 24.66 | $23.61 | 403 |
| 2021-12-01 | 24.77 | $23.20 | 1929 |
| 2021-11-30 | 24.93 | $23.34 | 11602 |
| 2021-11-29 | 25.10 | $24.35 | 1500 |
| 2021-11-26 | 25.18 | $24.33 | 300 |
| 2021-11-24 | 25.27 | $25.05 | 1200 |
| 2021-11-23 | 25.29 | $24.76 | 3132 |
| 2021-11-22 | 25.34 | $24.80 | 932 |
| 2021-11-19 | 25.40 | $25.18 | 1400 |
| 2021-11-18 | 25.43 | $25.38 | 2648 |
| 2021-11-17 | 25.43 | $25.40 | 1200 |
| 2021-11-16 | 25.43 | $25.56 | 221 |
| 2021-11-15 | 25.42 | $25.79 | 1035 |
| 2021-11-12 | 25.38 | $25.72 | 4904 |
| 2021-11-11 | 25.35 | $25.59 | 3629 |
| 2021-11-10 | 25.32 | $25.75 | 1600 |
| 2021-11-09 | 25.27 | $25.88 | 625 |
| 2021-11-08 | 25.21 | $25.81 | 2024 |
| 2021-11-05 | 25.15 | $25.87 | 1603 |
| 2021-11-04 | 25.07 | $25.56 | 3130 |
| 2021-11-03 | 25.02 | $25.52 | 1110 |
| 2021-11-02 | 24.97 | $25.18 | 2500 |
| 2021-11-01 | 24.94 | $25.21 | 400 |
| 2021-10-29 | 24.92 | $25.18 | 900 |
| 2021-10-28 | 24.89 | $25.38 | 600 |
| 2021-10-27 | 24.84 | $25.43 | — |
| 2021-10-26 | 24.78 | $25.43 | 132 |
| 2021-10-25 | 24.71 | $25.42 | 300 |
| 2021-10-22 | 24.63 | $25.39 | 4607 |
| 2021-10-21 | 24.55 | $25.35 | 616 |
| 2021-10-20 | 24.47 | $25.52 | 8520 |
| 2021-10-19 | 24.36 | $25.21 | 2300 |
| 2021-10-18 | 24.27 | $24.83 | — |
| 2021-10-15 | 24.21 | $24.83 | 300 |
| 2021-10-14 | 24.14 | $24.95 | 600 |
| 2021-10-13 | 24.06 | $24.74 | 3100 |
| 2021-10-12 | 23.98 | $24.42 | 2900 |
| 2021-10-11 | 23.94 | $24.37 | 307 |
| 2021-10-08 | 23.89 | $24.25 | 420 |
| 2021-10-07 | 23.86 | $24.08 | 122 |
| 2021-10-06 | 23.83 | $23.73 | 2209 |
| 2021-10-05 | 23.84 | $23.64 | 1003 |
| 2021-10-04 | 23.86 | $23.64 | 1100 |
| 2021-10-01 | 23.89 | $23.49 | 3717 |
| 2021-09-30 | 23.93 | $23.42 | 5900 |
| 2021-09-29 | 23.98 | $23.48 | 300 |
| 2021-09-28 | 24.04 | $23.66 | 6305 |
| 2021-09-27 | 24.08 | $24.12 | 20531 |
| 2021-09-24 | 24.07 | $24.09 | 2900 |
| 2021-09-23 | 24.07 | $24.43 | 2600 |
| 2021-09-22 | 24.03 | $24.21 | 10934 |
| 2021-09-21 | 24.01 | $24.00 | 1100 |
| 2021-09-20 | 24.01 | $23.59 | 5400 |
| 2021-09-17 | 24.06 | $24.11 | 6720 |
| 2021-09-16 | 24.05 | $24.14 | 600 |
| 2021-09-15 | 24.04 | $24.22 | 3014 |
| 2021-09-14 | 24.02 | $23.86 | 921 |
| 2021-09-13 | 24.04 | $24.01 | 1046 |
| 2021-09-10 | 24.04 | $24.04 | 1013 |
| 2021-09-09 | 24.04 | $24.08 | — |
| 2021-09-08 | 24.04 | $24.08 | 5832 |
| 2021-09-07 | 24.04 | $23.52 | 200 |
| 2021-09-03 | 24.09 | $24.45 | 10305 |
| 2021-09-02 | 24.05 | $24.44 | 1000 |
| 2021-09-01 | 24.01 | $24.32 | 800 |
| 2021-08-31 | 23.98 | $24.23 | 1310 |
| 2021-08-30 | 23.95 | $24.16 | 3700 |
| 2021-08-27 | 23.93 | $24.29 | 500 |
| 2021-08-26 | 23.89 | $23.99 | 300 |
| 2021-08-25 | 23.88 | $24.02 | 1400 |
| 2021-08-24 | 23.87 | $23.66 | 1500 |
| 2021-08-23 | 23.89 | $23.35 | — |
| 2021-08-20 | 23.95 | $23.35 | 700 |
| 2021-08-19 | 24.01 | $23.32 | 23100 |
| 2021-08-18 | 24.08 | $23.91 | 6744 |
| 2021-08-17 | 24.10 | $23.83 | 400 |
| 2021-08-16 | 24.13 | $24.11 | 800 |
| 2021-08-13 | 24.13 | $24.31 | 1734 |
| 2021-08-12 | 24.12 | $24.42 | 2000 |
| 2021-08-11 | 24.08 | $24.39 | 1103 |
| 2021-08-10 | 24.05 | $24.05 | 1100 |
| 2021-08-09 | 24.05 | $24.02 | 1216 |
| 2021-08-06 | 24.06 | $24.11 | 1316 |
| 2021-08-05 | 24.05 | $24.05 | 1500 |
| 2021-08-04 | 24.05 | $23.79 | 2100 |
| 2021-08-03 | 24.08 | $23.97 | 3927 |
| 2021-08-02 | 24.09 | $24.09 | — |
| 2021-07-30 | 24.09 | $24.09 | 3939 |
| 2021-07-29 | 24.09 | $24.05 | 1400 |
| 2021-07-28 | 24.09 | $24.13 | 1338 |
| 2021-07-27 | 24.09 | $24.05 | 3506 |
| 2021-07-26 | 24.09 | $24.12 | 1400 |
| 2021-07-23 | 24.09 | $24.12 | 3706 |
| 2021-07-22 | 24.09 | $23.90 | 4323 |
| 2021-07-21 | 24.10 | $24.19 | 800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.41
2026-07-17
Close Price
$21.54
Vol: 9000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.01
Average
19.88
Maximum
26.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.41 | $21.54 | 9000 |
| 2026-07-16 | 21.39 | $21.57 | 19013 |
| 2026-07-15 | 21.37 | $21.39 | 7245 |
| 2026-07-14 | 21.37 | $21.40 | 20800 |
| 2026-07-13 | 21.37 | $21.34 | 26500 |
| 2026-07-10 | 21.37 | $21.42 | 440 |
| 2026-07-09 | 21.36 | $21.42 | 4600 |
| 2026-07-08 | 21.35 | $21.46 | 14300 |
| 2026-07-07 | 21.34 | $21.61 | 4706 |
| 2026-07-06 | 21.31 | $21.39 | 26145 |
| 2026-07-02 | 21.29 | $21.00 | 440 |
| 2026-07-01 | 21.32 | $21.00 | 1443 |
| 2026-06-30 | 21.34 | $21.40 | 7800 |
| 2026-06-29 | 21.32 | $21.57 | 62339 |
| 2026-06-26 | 21.28 | $21.68 | 2700 |
| 2026-06-25 | 21.23 | $21.38 | 18400 |
| 2026-06-24 | 21.21 | $21.19 | 16000 |
| 2026-06-23 | 21.20 | $21.16 | 69700 |
| 2026-06-22 | 21.20 | $21.27 | 26 |
| 2026-06-18 | 21.18 | $21.27 | 26700 |
| 2026-06-17 | 21.16 | $21.43 | 25200 |
| 2026-06-16 | 21.12 | $21.52 | 30812 |
| 2026-06-15 | 21.07 | $21.42 | 19800 |
| 2026-06-12 | 21.02 | $21.26 | 13 |
| 2026-06-11 | 20.98 | $21.26 | 13 |
| 2026-06-10 | 20.94 | $21.26 | — |
| 2026-06-09 | 20.89 | $21.26 | 25703 |
| 2026-06-08 | 20.85 | $20.83 | 11800 |
| 2026-06-05 | 20.84 | $20.85 | 27800 |
| 2026-06-04 | 20.83 | $20.93 | 13 |
| 2026-06-03 | 20.82 | $20.93 | 14046 |
| 2026-06-02 | 20.81 | $20.97 | 15100 |
| 2026-06-01 | 20.79 | $20.77 | 26623 |
| 2026-05-29 | 20.79 | $20.96 | 31125 |
| 2026-05-28 | 20.77 | $21.00 | 400 |
| 2026-05-27 | 20.75 | $21.00 | 400 |
| 2026-05-26 | 20.72 | $21.00 | 400 |
| 2026-05-22 | 20.70 | $21.00 | 400 |
| 2026-05-21 | 20.67 | $21.00 | 1829 |
| 2026-05-20 | 20.64 | $20.83 | 17446 |
| 2026-05-19 | 20.63 | $20.49 | 27103 |
| 2026-05-18 | 20.65 | $19.70 | 500 |
| 2026-05-15 | 20.76 | $20.44 | 6900 |
| 2026-05-14 | 20.79 | $20.59 | 5700 |
| 2026-05-13 | 20.81 | $20.62 | 27046 |
| 2026-05-12 | 20.83 | $20.76 | 30300 |
| 2026-05-11 | 20.83 | $20.78 | 15327 |
| 2026-05-08 | 20.83 | $20.82 | 10 |
| 2026-05-07 | 20.82 | $20.89 | 10900 |
| 2026-05-06 | 20.79 | $21.05 | 33000 |
| 2026-05-05 | 20.75 | $20.94 | 29706 |
| 2026-05-04 | 20.71 | $20.79 | 22500 |
| 2026-05-01 | 20.68 | $20.88 | 21001 |
| 2026-04-30 | 20.64 | $20.80 | 605 |
| 2026-04-29 | 20.59 | $20.70 | 9801 |
| 2026-04-28 | 20.55 | $20.76 | 1805 |
| 2026-04-27 | 20.50 | $20.76 | 7500 |
| 2026-04-24 | 20.44 | $20.83 | 15645 |
| 2026-04-23 | 20.36 | $20.80 | 600 |
| 2026-04-22 | 20.28 | $20.80 | 600 |
| 2026-04-21 | 20.20 | $20.80 | 12623 |
| 2026-04-20 | 20.11 | $20.77 | 28400 |
| 2026-04-17 | 20.01 | $20.98 | 49500 |
| 2026-04-16 | 19.89 | $20.86 | 8136 |
| 2026-04-15 | 19.77 | $20.43 | 2700 |
| 2026-04-14 | 19.70 | $20.05 | 101 |
| 2026-04-13 | 19.65 | $20.05 | 22227 |
| 2026-04-10 | 19.61 | $20.04 | 83900 |
| 2026-04-09 | 19.56 | $19.86 | 221827 |
| 2026-04-08 | 19.53 | $19.99 | 8349 |
| 2026-04-07 | 19.49 | $19.78 | 16047 |
| 2026-04-06 | 19.47 | $19.64 | 10244 |
| 2026-04-02 | 19.46 | $19.71 | 25137 |
| 2026-04-01 | 19.45 | $19.47 | 38300 |
| 2026-03-31 | 19.46 | $19.03 | 19219 |
| 2026-03-30 | 19.52 | $19.19 | 7938 |
| 2026-03-27 | 19.57 | $19.06 | 46642 |
| 2026-03-26 | 19.63 | $19.45 | 20538 |
| 2026-03-25 | 19.67 | $19.46 | 6800 |
| 2026-03-24 | 19.71 | $19.50 | 13739 |
| 2026-03-23 | 19.74 | $19.49 | 10000 |
| 2026-03-20 | 19.79 | $19.42 | 34000 |
| 2026-03-19 | 19.84 | $19.39 | 11400 |
| 2026-03-18 | 19.90 | $19.85 | 5546 |
| 2026-03-17 | 19.92 | $20.01 | 11116 |
| 2026-03-16 | 19.93 | $19.84 | 31300 |
| 2026-03-13 | 19.95 | $19.49 | 100 |
| 2026-03-12 | 20.01 | $19.49 | 5043 |
| 2026-03-11 | 20.07 | $19.67 | 11600 |
| 2026-03-10 | 20.11 | $19.78 | 10900 |
| 2026-03-09 | 20.15 | $19.72 | 14035 |
| 2026-03-06 | 20.19 | $19.96 | 18500 |
| 2026-03-05 | 20.21 | $20.13 | 9900 |
| 2026-03-04 | 20.21 | $20.14 | 25900 |
| 2026-03-03 | 20.21 | $19.90 | 26946 |
| 2026-03-02 | 20.23 | $20.21 | 6300 |
| 2026-02-27 | 20.21 | $20.55 | 25000 |
| 2026-02-26 | 20.16 | $20.40 | 10601 |
| 2026-02-25 | 20.13 | $20.25 | 20500 |
| 2026-02-24 | 20.10 | $20.30 | 7300 |
| 2026-02-23 | 20.07 | $20.46 | 641 |
| 2026-02-20 | 20.01 | $20.38 | 21139 |
| 2026-02-19 | 19.97 | $20.19 | 24800 |
| 2026-02-18 | 19.93 | $20.21 | 36500 |
| 2026-02-17 | 19.90 | $20.24 | 1715 |
| 2026-02-13 | 19.86 | $19.83 | — |
| 2026-02-12 | 19.85 | $19.83 | 20200 |
| 2026-02-11 | 19.85 | $20.20 | — |
| 2026-02-10 | 19.80 | $20.20 | 8404 |
| 2026-02-09 | 19.76 | $19.90 | 52300 |
| 2026-02-06 | 19.74 | $19.88 | 48723 |
| 2026-02-05 | 19.71 | $19.89 | 31947 |
| 2026-02-04 | 19.68 | $19.99 | 48430 |
| 2026-02-03 | 19.64 | $19.55 | 90600 |
| 2026-02-02 | 19.63 | $19.55 | 34600 |
| 2026-01-30 | 19.62 | $19.59 | 51833 |
| 2026-01-29 | 19.61 | $19.89 | 15900 |
| 2026-01-28 | 19.55 | $19.67 | 10700 |
| 2026-01-27 | 19.52 | $19.72 | 8041 |
| 2026-01-26 | 19.48 | $19.79 | 38328 |
| 2026-01-23 | 19.42 | $19.88 | 4107 |
| 2026-01-22 | 19.35 | $19.70 | 1600 |
| 2026-01-21 | 19.30 | $19.49 | 30631 |
| 2026-01-20 | 19.26 | $19.70 | 7200 |
| 2026-01-16 | 19.19 | $19.73 | 6513 |
| 2026-01-15 | 19.12 | $19.69 | 30529 |
| 2026-01-14 | 19.04 | $19.64 | 55810 |
| 2026-01-13 | 18.96 | $19.45 | 45300 |
| 2026-01-12 | 18.90 | $19.41 | 86330 |
| 2026-01-09 | 18.84 | $19.22 | 23600 |
| 2026-01-08 | 18.79 | $19.03 | 22300 |
| 2026-01-07 | 18.75 | $18.83 | 500 |
| 2026-01-06 | 18.73 | $18.83 | 8306 |
| 2026-01-05 | 18.70 | $19.00 | 68300 |
| 2026-01-02 | 18.66 | $18.82 | 1400 |
| 2025-12-31 | 18.63 | $18.69 | 8909 |
| 2025-12-30 | 18.61 | $18.89 | 3000 |
| 2025-12-29 | 18.58 | $18.83 | 10931 |
| 2025-12-26 | 18.54 | $18.76 | 740 |
| 2025-12-24 | 18.52 | $18.76 | 2300 |
| 2025-12-23 | 18.49 | $18.73 | 9200 |
| 2025-12-22 | 18.47 | $18.60 | 5302 |
| 2025-12-19 | 18.46 | $18.67 | 45600 |
| 2025-12-18 | 18.44 | $18.59 | 5746 |
| 2025-12-17 | 18.43 | $18.49 | 32517 |
| 2025-12-16 | 18.43 | $18.63 | 4400 |
| 2025-12-15 | 18.42 | $18.50 | 6100 |
| 2025-12-12 | 18.42 | $18.35 | 6407 |
| 2025-12-11 | 18.43 | $18.41 | 9700 |
| 2025-12-10 | 18.45 | $18.23 | 2800 |
| 2025-12-09 | 18.48 | $18.22 | 1730 |
| 2025-12-08 | 18.52 | $18.18 | 20300 |
| 2025-12-05 | 18.57 | $18.24 | 12624 |
| 2025-12-04 | 18.61 | $18.19 | 24400 |
| 2025-12-03 | 18.66 | $18.31 | 22100 |
| 2025-12-02 | 18.70 | $18.63 | 27800 |
| 2025-12-01 | 18.72 | $18.62 | 73806 |
| 2025-11-28 | 18.73 | $18.71 | 2200 |
| 2025-11-26 | 18.73 | $18.71 | 2200 |
| 2025-11-25 | 18.74 | $18.71 | 19733 |
| 2025-11-24 | 18.75 | $18.49 | 18600 |
| 2025-11-21 | 18.79 | $18.60 | 15000 |
| 2025-11-20 | 18.81 | $18.79 | 2200 |
| 2025-11-19 | 18.83 | $18.79 | 20400 |
| 2025-11-18 | 18.84 | $18.61 | 23300 |
| 2025-11-17 | 18.88 | $18.74 | 29641 |
| 2025-11-14 | 18.90 | $18.70 | 20400 |
| 2025-11-13 | 18.93 | $18.61 | 45328 |
| 2025-11-12 | 18.97 | $19.12 | 21900 |
| 2025-11-11 | 18.95 | $19.00 | 100 |
| 2025-11-10 | 18.95 | $19.00 | 18000 |
| 2025-11-07 | 18.95 | $18.87 | 7113 |
| 2025-11-06 | 18.95 | $18.79 | 10114 |
| 2025-11-05 | 18.97 | $18.64 | 1500 |
| 2025-11-04 | 19.00 | $18.64 | 17300 |
| 2025-11-03 | 19.03 | $18.69 | 12600 |
| 2025-10-31 | 19.05 | $18.87 | 5203 |
| 2025-10-30 | 19.07 | $18.90 | 17429 |
| 2025-10-29 | 19.08 | $19.23 | 15800 |
| 2025-10-28 | 19.06 | $19.27 | 18600 |
| 2025-10-27 | 19.03 | $19.32 | 7345 |
| 2025-10-24 | 19.00 | $19.35 | 8029 |
| 2025-10-23 | 18.96 | $19.33 | 20200 |
| 2025-10-22 | 18.93 | $19.25 | 1030 |
| 2025-10-21 | 18.90 | $19.17 | 9000 |
| 2025-10-20 | 18.88 | $19.01 | 20600 |
| 2025-10-17 | 18.88 | $18.75 | 17145 |
| 2025-10-16 | 18.90 | $18.82 | 37800 |
| 2025-10-15 | 18.92 | $18.77 | 6036 |
| 2025-10-14 | 18.95 | $18.83 | 22014 |
| 2025-10-13 | 18.98 | $18.71 | 100 |
| 2025-10-10 | 19.03 | $18.61 | 55623 |
| 2025-10-09 | 19.08 | $18.71 | — |
| 2025-10-08 | 19.13 | $18.71 | 18000 |
| 2025-10-07 | 19.19 | $18.85 | 17128 |
| 2025-10-06 | 19.23 | $19.03 | 39309 |
| 2025-10-03 | 19.26 | $19.29 | 28400 |
| 2025-10-02 | 19.26 | $19.21 | 3500 |
| 2025-10-01 | 19.28 | $19.23 | 15300 |
| 2025-09-30 | 19.29 | $19.19 | 35715 |
| 2025-09-29 | 19.30 | $18.98 | 22800 |
| 2025-09-26 | 19.34 | $19.09 | 8300 |
| 2025-09-25 | 19.37 | $18.92 | 4300 |
| 2025-09-24 | 19.42 | $19.19 | 3500 |
| 2025-09-23 | 19.45 | $19.28 | 6700 |
| 2025-09-22 | 19.46 | $19.34 | 10500 |
| 2025-09-19 | 19.48 | $19.42 | 51933 |
| 2025-09-18 | 19.48 | $19.64 | — |
| 2025-09-17 | 19.46 | $19.64 | 1540 |
| 2025-09-16 | 19.44 | $19.53 | 6300 |
| 2025-09-15 | 19.43 | $19.51 | 36116 |
| 2025-09-12 | 19.42 | $19.46 | 9700 |
| 2025-09-11 | 19.41 | $19.36 | — |
| 2025-09-10 | 19.42 | $19.36 | 1631 |
| 2025-09-09 | 19.41 | $19.34 | 32600 |
| 2025-09-08 | 19.41 | $19.42 | 16600 |
| 2025-09-05 | 19.40 | $19.56 | 11600 |
| 2025-09-04 | 19.37 | $19.34 | 8900 |
| 2025-09-03 | 19.36 | $19.31 | 240240 |
| 2025-09-02 | 19.35 | $19.60 | — |
| 2025-08-29 | 19.30 | $19.60 | 4530 |
| 2025-08-28 | 19.25 | $19.56 | 18100 |
| 2025-08-27 | 19.20 | $19.46 | 11449 |
| 2025-08-26 | 19.15 | $19.21 | 13200 |
| 2025-08-25 | 19.12 | $19.35 | 18800 |
| 2025-08-22 | 19.08 | $19.60 | 14747 |
| 2025-08-21 | 19.01 | $19.37 | 31150 |
| 2025-08-20 | 18.96 | $19.38 | 48511 |
| 2025-08-19 | 18.90 | $19.37 | 41921 |
| 2025-08-18 | 18.85 | $19.20 | 2124 |
| 2025-08-15 | 18.81 | $19.18 | — |
| 2025-08-14 | 18.77 | $19.18 | 58000 |
| 2025-08-13 | 18.73 | $19.02 | 100612 |
| 2025-08-12 | 18.71 | $18.89 | 21100 |
| 2025-08-11 | 18.69 | $18.80 | 21400 |
| 2025-08-08 | 18.69 | $18.91 | 67400 |
| 2025-08-07 | 18.67 | $18.63 | 17600 |
| 2025-08-06 | 18.69 | $18.65 | 10432 |
| 2025-08-05 | 18.70 | $18.65 | 39322 |
| 2025-08-04 | 18.71 | $18.35 | — |
| 2025-08-01 | 18.75 | $18.35 | 28444 |
| 2025-07-31 | 18.79 | $18.41 | 17100 |
| 2025-07-30 | 18.83 | $18.62 | 16917 |
| 2025-07-29 | 18.86 | $18.76 | — |
| 2025-07-28 | 18.86 | $18.76 | — |
| 2025-07-25 | 18.87 | $18.76 | 15000 |
| 2025-07-24 | 18.88 | $18.87 | 16500 |
| 2025-07-23 | 18.87 | $19.10 | 50310 |
| 2025-07-22 | 18.84 | $19.06 | 27100 |
| 2025-07-21 | 18.81 | $18.90 | 12801 |
| 2025-07-18 | 18.80 | $18.87 | 42600 |
| 2025-07-17 | 18.78 | $18.87 | 76612 |
| 2025-07-16 | 18.77 | $18.83 | 18100 |
| 2025-07-15 | 18.76 | $18.81 | 2800 |
| 2025-07-14 | 18.75 | $18.87 | 9600 |
| 2025-07-11 | 18.74 | $18.79 | 27600 |
| 2025-07-10 | 18.73 | $18.79 | 19600 |
| 2025-07-09 | 18.73 | $18.71 | 16337 |
| 2025-07-08 | 18.73 | $18.73 | 29030 |
| 2025-07-07 | 18.74 | $18.93 | — |
| 2025-07-03 | 18.72 | $18.93 | 9200 |
| 2025-07-02 | 18.70 | $18.82 | 1900 |
| 2025-07-01 | 18.70 | $18.76 | — |
| 2025-06-30 | 18.69 | $18.76 | 18000 |
| 2025-06-27 | 18.69 | $18.52 | 34200 |
| 2025-06-26 | 18.72 | $18.57 | — |
| 2025-06-25 | 18.74 | $18.57 | — |
| 2025-06-24 | 18.76 | $18.57 | 21800 |
| 2025-06-23 | 18.77 | $18.57 | 23609 |
| 2025-06-20 | 18.79 | $18.62 | 29700 |
| 2025-06-18 | 18.80 | $18.60 | 19100 |
| 2025-06-17 | 18.82 | $18.58 | 28600 |
| 2025-06-16 | 18.83 | $18.93 | 5404 |
| 2025-06-13 | 18.81 | $18.93 | — |
| 2025-06-12 | 18.79 | $18.93 | — |
| 2025-06-11 | 18.76 | $18.93 | 89430 |
| 2025-06-10 | 18.74 | $18.89 | 78000 |
| 2025-06-09 | 18.71 | $18.97 | 21314 |
| 2025-06-06 | 18.67 | $18.85 | 202 |
| 2025-06-05 | 18.64 | $18.84 | 9700 |
| 2025-06-04 | 18.61 | $18.76 | — |
| 2025-06-03 | 18.58 | $18.76 | 1300 |
| 2025-06-02 | 18.56 | $18.89 | 15900 |
| 2025-05-30 | 18.52 | $18.82 | 16200 |
| 2025-05-29 | 18.48 | $18.64 | — |
| 2025-05-28 | 18.46 | $18.64 | 4600 |
| 2025-05-27 | 18.44 | $18.80 | 10200 |
| 2025-05-23 | 18.41 | $18.54 | 4805 |
| 2025-05-22 | 18.39 | $18.26 | 20000 |
| 2025-05-21 | 18.40 | $18.29 | 10609 |
| 2025-05-20 | 18.41 | $18.61 | 9400 |
| 2025-05-19 | 18.39 | $18.53 | — |
| 2025-05-16 | 18.37 | $18.53 | 28000 |
| 2025-05-15 | 18.35 | $18.32 | 38500 |
| 2025-05-14 | 18.35 | $18.23 | 31929 |
| 2025-05-13 | 18.35 | $18.34 | 12300 |
| 2025-05-12 | 18.34 | $18.35 | 8403 |
| 2025-05-09 | 18.33 | $18.32 | 24520 |
| 2025-05-08 | 18.31 | $18.35 | — |
| 2025-05-07 | 18.28 | $18.35 | 3007 |
| 2025-05-06 | 18.25 | $18.46 | 7300 |
| 2025-05-05 | 18.20 | $18.51 | — |
| 2025-05-02 | 18.14 | $18.51 | 23100 |
| 2025-05-01 | 18.08 | $18.51 | 38910 |
| 2025-04-30 | 18.01 | $18.47 | 8700 |
| 2025-04-29 | 17.95 | $18.20 | 46215 |
| 2025-04-28 | 17.90 | $18.26 | — |
| 2025-04-25 | 17.85 | $18.26 | 400 |
| 2025-04-24 | 17.80 | $18.16 | 27528 |
| 2025-04-23 | 17.75 | $18.18 | 5000 |
| 2025-04-22 | 17.70 | $18.25 | 22600 |
| 2025-04-21 | 17.64 | $17.98 | 25300 |
| 2025-04-17 | 17.60 | $18.34 | 34822 |
| 2025-04-16 | 17.52 | $18.12 | 3343 |
| 2025-04-15 | 17.46 | $17.68 | — |
| 2025-04-14 | 17.44 | $17.68 | 4900 |
| 2025-04-11 | 17.42 | $17.36 | 8400 |
| 2025-04-10 | 17.44 | $17.09 | 71000 |
| 2025-04-09 | 17.48 | $17.43 | 173708 |
| 2025-04-08 | 17.48 | $16.77 | 110100 |
| 2025-04-07 | 17.56 | $16.86 | 172200 |
| 2025-04-04 | 17.63 | $17.43 | 14315 |
| 2025-04-03 | 17.65 | $18.04 | 17400 |
| 2025-04-02 | 17.61 | $17.69 | 2300 |
| 2025-04-01 | 17.60 | $17.76 | 7400 |
| 2025-03-31 | 17.59 | $17.64 | 1220 |
| 2025-03-28 | 17.58 | $17.62 | 6313 |
| 2025-03-27 | 17.59 | $17.64 | 16500 |
| 2025-03-26 | 17.59 | $17.59 | 19500 |
| 2025-03-25 | 17.60 | $17.72 | 11500 |
| 2025-03-24 | 17.60 | $17.55 | 25845 |
| 2025-03-21 | 17.62 | $17.45 | 32518 |
| 2025-03-20 | 17.65 | $17.37 | 23406 |
| 2025-03-19 | 17.69 | $17.43 | 7145 |
| 2025-03-18 | 17.73 | $17.53 | 5222 |
| 2025-03-17 | 17.76 | $17.79 | 13247 |
| 2025-03-14 | 17.77 | $17.63 | 19000 |
| 2025-03-13 | 17.79 | $17.35 | 29800 |
| 2025-03-12 | 17.84 | $17.45 | — |
| 2025-03-11 | 17.87 | $17.50 | 18400 |
| 2025-03-10 | 17.91 | $17.58 | 14700 |
| 2025-03-07 | 17.93 | $18.00 | 14200 |
| 2025-03-06 | 17.91 | $18.11 | 68005 |
| 2025-03-05 | 17.87 | $17.90 | 36400 |
| 2025-03-04 | 17.85 | $17.30 | 20043 |
| 2025-03-03 | 17.88 | $17.76 | 30700 |
| 2025-02-28 | 17.86 | $18.27 | — |
| 2025-02-27 | 17.79 | $18.27 | — |
| 2025-02-26 | 17.72 | $18.27 | 21200 |
| 2025-02-25 | 17.64 | $18.19 | 29300 |
| 2025-02-24 | 17.56 | $17.89 | — |
| 2025-02-21 | 17.50 | $17.89 | 32000 |
| 2025-02-20 | 17.44 | $18.10 | 3200 |
| 2025-02-19 | 17.35 | $17.97 | 33329 |
| 2025-02-18 | 17.27 | $17.90 | 21520 |
| 2025-02-14 | 17.20 | $17.60 | — |
| 2025-02-13 | 17.14 | $17.60 | 39737 |
| 2025-02-12 | 17.09 | $17.29 | 16447 |
| 2025-02-11 | 17.06 | $17.39 | 15900 |
| 2025-02-10 | 17.02 | $17.44 | 19334 |
| 2025-02-07 | 16.98 | $17.36 | 4908 |
| 2025-02-06 | 16.93 | $16.99 | — |
| 2025-02-05 | 16.93 | $16.99 | — |
| 2025-02-04 | 16.92 | $16.99 | 15900 |
| 2025-02-03 | 16.92 | $16.47 | 114900 |
| 2025-01-31 | 16.97 | $16.93 | 13000 |
| 2025-01-30 | 16.98 | $17.24 | 906 |
| 2025-01-29 | 16.95 | $16.85 | 512 |
| 2025-01-28 | 16.97 | $17.15 | 1001 |
| 2025-01-27 | 16.95 | $17.03 | — |
| 2025-01-24 | 16.95 | $17.03 | 15400 |
| 2025-01-23 | 16.94 | $16.79 | 10400 |
| 2025-01-22 | 16.97 | $16.83 | 8624 |
| 2025-01-21 | 16.99 | $16.93 | 17603 |
| 2025-01-17 | 17.00 | $16.76 | 4020 |
| 2025-01-16 | 17.03 | $16.97 | 12700 |
| 2025-01-15 | 17.05 | $17.07 | 8620 |
| 2025-01-14 | 17.06 | $16.82 | 48024 |
| 2025-01-13 | 17.10 | $16.75 | 85800 |
| 2025-01-10 | 17.15 | $16.88 | 14830 |
| 2025-01-08 | 17.19 | $16.93 | 111216 |
| 2025-01-07 | 17.24 | $17.28 | 2300 |
| 2025-01-06 | 17.26 | $17.30 | 16009 |
| 2025-01-03 | 17.28 | $17.16 | 4345 |
| 2025-01-02 | 17.32 | $17.06 | 9311 |
| 2024-12-31 | 17.38 | $17.05 | 117933 |
| 2024-12-30 | 17.45 | $16.97 | 5121 |
| 2024-12-27 | 17.53 | $17.08 | 3000 |
| 2024-12-26 | 17.60 | $17.04 | 2005 |
| 2024-12-24 | 17.68 | $17.17 | 2000 |
| 2024-12-23 | 17.75 | $17.32 | — |
| 2024-12-20 | 17.82 | $17.32 | 41940 |
| 2024-12-19 | 17.89 | $16.92 | 15400 |
| 2024-12-18 | 18.00 | $17.24 | 26528 |
| 2024-12-17 | 18.08 | $17.74 | 7820 |
| 2024-12-16 | 18.12 | $17.68 | 16835 |
| 2024-12-13 | 18.17 | $17.84 | 7200 |
| 2024-12-12 | 18.20 | $17.88 | 380234 |
| 2024-12-11 | 18.22 | $18.03 | 78000 |
| 2024-12-10 | 18.24 | $18.16 | 33106 |
| 2024-12-09 | 18.23 | $18.27 | 41204 |
| 2024-12-06 | 18.22 | $18.30 | 43936 |
| 2024-12-05 | 18.20 | $18.46 | 90130 |
| 2024-12-04 | 18.17 | $18.43 | 150100 |
| 2024-12-03 | 18.13 | $18.45 | 168900 |
| 2024-12-02 | 18.09 | $18.21 | 25100 |
| 2024-11-29 | 18.07 | $18.30 | 13337 |
| 2024-11-27 | 18.04 | $18.17 | 11800 |
| 2024-11-26 | 18.02 | $17.94 | 27002 |
| 2024-11-25 | 18.03 | $18.45 | 17600 |
| 2024-11-22 | 17.99 | $18.20 | 716 |
| 2024-11-21 | 17.97 | $18.03 | — |
| 2024-11-20 | 17.97 | $18.03 | 31700 |
| 2024-11-19 | 17.98 | $18.04 | 39800 |
| 2024-11-18 | 17.98 | $18.17 | 21700 |
| 2024-11-15 | 17.98 | $17.82 | 7700 |
| 2024-11-14 | 18.02 | $17.74 | 6800 |
| 2024-11-13 | 18.07 | $17.90 | — |
| 2024-11-12 | 18.11 | $17.90 | 17911 |
| 2024-11-11 | 18.16 | $17.99 | — |
| 2024-11-08 | 18.20 | $17.99 | 26700 |
| 2024-11-07 | 18.25 | $18.14 | 4200 |
| 2024-11-06 | 18.28 | $17.80 | 12746 |
| 2024-11-05 | 18.36 | $18.03 | 10800 |
| 2024-11-04 | 18.41 | $17.86 | 19503 |
| 2024-11-01 | 18.48 | $17.57 | 32300 |
| 2024-10-31 | 18.59 | $17.91 | 52200 |
| 2024-10-30 | 18.67 | $18.12 | 600 |
| 2024-10-29 | 18.74 | $18.31 | 1047 |
| 2024-10-28 | 18.79 | $18.44 | 1219 |
| 2024-10-25 | 18.85 | $18.44 | 2400 |
| 2024-10-24 | 18.90 | $18.71 | 4044 |
| 2024-10-23 | 18.94 | $18.74 | 13811 |
| 2024-10-22 | 18.98 | $18.79 | 18800 |
| 2024-10-21 | 19.02 | $18.74 | 41834 |
| 2024-10-18 | 19.07 | $18.92 | 1041 |
| 2024-10-17 | 19.11 | $18.97 | 26127 |
| 2024-10-16 | 19.15 | $19.08 | 21600 |
| 2024-10-15 | 19.17 | $19.41 | 5800 |
| 2024-10-14 | 19.16 | $19.41 | 201 |
| 2024-10-11 | 19.16 | $18.56 | 48200 |
| 2024-10-10 | 19.24 | $18.34 | 7636 |
| 2024-10-09 | 19.35 | $18.63 | 6300 |
| 2024-10-08 | 19.44 | $18.65 | 7602 |
| 2024-10-07 | 19.52 | $18.81 | 12800 |
| 2024-10-04 | 19.59 | $19.09 | 6349 |
| 2024-10-03 | 19.64 | $19.08 | 7100 |
| 2024-10-02 | 19.69 | $19.55 | 6209 |
| 2024-10-01 | 19.69 | $19.75 | 15300 |
| 2024-09-30 | 19.67 | $19.68 | 67600 |
| 2024-09-27 | 19.65 | $19.80 | 182300 |
| 2024-09-26 | 19.61 | $19.99 | 4500 |
| 2024-09-25 | 19.56 | $19.96 | 2827 |
| 2024-09-24 | 19.50 | $19.99 | 800 |
| 2024-09-23 | 19.43 | $20.01 | 10200 |
| 2024-09-20 | 19.36 | $20.00 | 5100 |
| 2024-09-19 | 19.28 | $19.98 | 7339 |
| 2024-09-18 | 19.19 | $17.20 | 1600 |
| 2024-09-17 | 19.36 | $19.95 | 7700 |
| 2024-09-16 | 19.27 | $19.95 | 10900 |
| 2024-09-13 | 19.16 | $20.23 | 5628 |
| 2024-09-12 | 19.01 | $19.61 | 17500 |
| 2024-09-11 | 18.91 | $19.24 | 9600 |
| 2024-09-10 | 18.84 | $19.24 | 20600 |
| 2024-09-09 | 18.75 | $19.11 | 15700 |
| 2024-09-06 | 18.67 | $18.93 | 17700 |
| 2024-09-05 | 18.60 | $19.27 | 37700 |
| 2024-09-04 | 18.49 | $19.27 | 9400 |
| 2024-09-03 | 18.37 | $18.95 | 23711 |
| 2024-08-30 | 18.26 | $18.95 | 5700 |
| 2024-08-29 | 18.15 | $19.10 | 8619 |
| 2024-08-28 | 18.02 | $19.10 | 26150 |
| 2024-08-27 | 17.88 | $19.10 | 7943 |
| 2024-08-26 | 17.73 | $18.80 | 17118 |
| 2024-08-23 | 17.60 | $18.63 | 6900 |
| 2024-08-22 | 17.48 | $18.07 | 11300 |
| 2024-08-21 | 17.42 | $17.86 | 12400 |
| 2024-08-20 | 17.37 | $17.82 | 19000 |
| 2024-08-19 | 17.33 | $17.85 | 5200 |
| 2024-08-16 | 17.28 | $17.26 | 14600 |
| 2024-08-15 | 17.29 | $17.26 | 16700 |
| 2024-08-14 | 17.30 | $17.26 | 5200 |
| 2024-08-13 | 17.31 | $17.26 | 34100 |
| 2024-08-12 | 17.32 | $17.26 | 38300 |
| 2024-08-09 | 17.33 | $17.20 | 6610 |
| 2024-08-08 | 17.34 | $17.48 | 4300 |
| 2024-08-07 | 17.33 | $17.28 | 8225 |
| 2024-08-06 | 17.33 | $17.23 | 6814 |
| 2024-08-05 | 17.34 | $16.67 | 3436 |
| 2024-08-02 | 17.39 | $17.13 | 18700 |
| 2024-08-01 | 17.40 | $17.50 | 37400 |
| 2024-07-31 | 17.37 | $17.42 | 16100 |
| 2024-07-30 | 17.34 | $17.42 | 42100 |
| 2024-07-29 | 17.30 | $17.42 | 15900 |
| 2024-07-26 | 17.26 | $17.53 | 2000 |
| 2024-07-25 | 17.20 | $17.58 | 39223 |
| 2024-07-24 | 17.12 | $17.67 | 18400 |
| 2024-07-23 | 17.03 | $17.65 | 37700 |
| 2024-07-22 | 16.93 | $17.56 | 17801 |
| 2024-07-19 | 16.83 | $17.26 | 11209 |
| 2024-07-18 | 16.76 | $17.23 | 10500 |
| 2024-07-17 | 16.68 | $17.40 | 23119 |
| 2024-07-16 | 16.58 | $17.39 | 12900 |
| 2024-07-15 | 16.47 | $17.21 | 7743 |
| 2024-07-12 | 16.38 | $17.21 | 31800 |
| 2024-07-11 | 16.28 | $17.09 | 36600 |
| 2024-07-10 | 16.18 | $16.61 | 29307 |
| 2024-07-09 | 16.13 | $16.48 | 18331 |
| 2024-07-08 | 16.10 | $16.36 | 10642 |
| 2024-07-05 | 16.07 | $16.47 | 3609 |
| 2024-07-03 | 16.04 | $16.37 | 448 |
| 2024-07-02 | 16.02 | $16.19 | 76100 |
| 2024-07-01 | 16.01 | $15.85 | 601 |
| 2024-06-28 | 16.04 | $15.90 | 68100 |
| 2024-06-27 | 16.07 | $15.90 | 75100 |
| 2024-06-26 | 16.10 | $15.84 | 1300 |
| 2024-06-25 | 16.14 | $15.99 | 635 |
| 2024-06-24 | 16.16 | $16.09 | 1307 |
| 2024-06-21 | 16.18 | $15.94 | 500 |
| 2024-06-20 | 16.22 | $15.94 | 2200 |
| 2024-06-18 | 16.26 | $15.98 | 24435 |
| 2024-06-17 | 16.30 | $15.90 | 17000 |
| 2024-06-14 | 16.36 | $16.02 | 5047 |
| 2024-06-13 | 16.41 | $16.08 | 20344 |
| 2024-06-12 | 16.45 | $16.34 | 21100 |
| 2024-06-11 | 16.48 | $16.06 | 18800 |
| 2024-06-10 | 16.53 | $16.28 | 10010 |
| 2024-06-07 | 16.57 | $16.41 | 5434 |
| 2024-06-06 | 16.59 | $16.69 | 103200 |
| 2024-06-05 | 16.59 | $16.69 | 69316 |
| 2024-06-04 | 16.59 | $16.51 | 47100 |
| 2024-06-03 | 16.60 | $16.51 | 28009 |
| 2024-05-31 | 16.62 | $16.29 | 14420 |
| 2024-05-30 | 16.65 | $16.24 | 3100 |
| 2024-05-29 | 16.70 | $16.26 | 1640 |
| 2024-05-28 | 16.74 | $16.38 | 4207 |
| 2024-05-24 | 16.77 | $16.62 | 21429 |
| 2024-05-23 | 16.77 | $16.44 | 12137 |
| 2024-05-22 | 16.79 | $16.81 | 6200 |
| 2024-05-21 | 16.78 | $16.80 | 39800 |
| 2024-05-20 | 16.77 | $17.55 | 5101 |
| 2024-05-17 | 16.68 | $16.84 | 23903 |
| 2024-05-16 | 16.65 | $16.85 | 9432 |
| 2024-05-15 | 16.62 | $16.89 | 23303 |
| 2024-05-14 | 16.58 | $16.68 | 32331 |
| 2024-05-13 | 16.56 | $16.75 | 8100 |
| 2024-05-10 | 16.53 | $16.72 | 1300 |
| 2024-05-09 | 16.50 | $16.70 | 13600 |
| 2024-05-08 | 16.47 | $16.67 | 27350 |
| 2024-05-07 | 16.45 | $16.67 | 38300 |
| 2024-05-06 | 16.43 | $16.71 | 27611 |
| 2024-05-03 | 16.40 | $16.66 | 26227 |
| 2024-05-02 | 16.39 | $16.48 | 4200 |
| 2024-05-01 | 16.39 | $16.21 | 8500 |
| 2024-04-30 | 16.42 | $16.25 | 17915 |
| 2024-04-29 | 16.44 | $16.50 | 10941 |
| 2024-04-26 | 16.45 | $16.46 | 814 |
| 2024-04-25 | 16.46 | $16.41 | 38633 |
| 2024-04-24 | 16.48 | $16.41 | 8014 |
| 2024-04-23 | 16.50 | $16.64 | 24500 |
| 2024-04-22 | 16.51 | $16.57 | 29425 |
| 2024-04-19 | 16.52 | $16.21 | 48300 |
| 2024-04-18 | 16.56 | $15.98 | 34504 |
| 2024-04-17 | 16.64 | $16.04 | 7600 |
| 2024-04-16 | 16.71 | $16.04 | 11603 |
| 2024-04-15 | 16.79 | $16.20 | 14947 |
| 2024-04-12 | 16.85 | $16.33 | 15300 |
| 2024-04-11 | 16.90 | $16.64 | 29309 |
| 2024-04-10 | 16.93 | $17.15 | 15200 |
| 2024-04-09 | 16.91 | $17.15 | 4200 |
| 2024-04-08 | 16.88 | $17.02 | 10622 |
| 2024-04-05 | 16.87 | $16.74 | 18300 |
| 2024-04-04 | 16.90 | $16.74 | 19143 |
| 2024-04-03 | 16.92 | $16.68 | 6900 |
| 2024-04-02 | 16.95 | $16.83 | 63100 |
| 2024-04-01 | 16.96 | $16.96 | 12600 |
| 2024-03-28 | 16.97 | $17.10 | 7000 |
| 2024-03-27 | 16.96 | $16.95 | 40300 |
| 2024-03-26 | 16.97 | $16.95 | 36023 |
| 2024-03-25 | 16.98 | $16.92 | 21500 |
| 2024-03-22 | 17.00 | $16.92 | 13400 |
| 2024-03-21 | 17.02 | $16.92 | 9350 |
| 2024-03-20 | 17.04 | $16.92 | 642 |
| 2024-03-19 | 17.07 | $16.84 | 2728 |
| 2024-03-18 | 17.11 | $16.76 | 742 |
| 2024-03-15 | 17.17 | $16.76 | 23600 |
| 2024-03-14 | 17.23 | $16.86 | 7300 |
| 2024-03-13 | 17.28 | $16.99 | 5000 |
| 2024-03-12 | 17.32 | $17.23 | 5300 |
| 2024-03-11 | 17.35 | $17.23 | 9300 |
| 2024-03-08 | 17.38 | $17.31 | 8206 |
| 2024-03-07 | 17.40 | $17.30 | 28200 |
| 2024-03-06 | 17.43 | $17.14 | 1100 |
| 2024-03-05 | 17.48 | $16.95 | 2300 |
| 2024-03-04 | 17.55 | $17.16 | 500 |
| 2024-03-01 | 17.61 | $17.09 | 15950 |
| 2024-02-29 | 17.68 | $17.09 | 1548 |
| 2024-02-28 | 17.76 | $17.20 | 18847 |
| 2024-02-27 | 17.84 | $17.49 | 32341 |
| 2024-02-26 | 17.89 | $17.65 | 1800 |
| 2024-02-23 | 17.93 | $17.81 | 5015 |
| 2024-02-22 | 17.95 | $17.85 | 21275 |
| 2024-02-21 | 17.98 | $17.85 | 5021 |
| 2024-02-20 | 18.01 | $17.64 | 4400 |
| 2024-02-16 | 18.06 | $18.02 | 23937 |
| 2024-02-15 | 18.07 | $18.02 | 500 |
| 2024-02-14 | 18.09 | $17.57 | 1200 |
| 2024-02-13 | 18.16 | $17.48 | 4904 |
| 2024-02-12 | 18.24 | $18.08 | 333 |
| 2024-02-09 | 18.27 | $18.06 | 25268 |
| 2024-02-08 | 18.30 | $18.06 | 26600 |
| 2024-02-07 | 18.33 | $18.06 | 20905 |
| 2024-02-06 | 18.37 | $17.99 | 21600 |
| 2024-02-05 | 18.43 | $17.87 | 18145 |
| 2024-02-02 | 18.50 | $18.36 | 12300 |
| 2024-02-01 | 18.52 | $18.60 | 15600 |
| 2024-01-31 | 18.52 | $18.62 | 1900 |
| 2024-01-30 | 18.52 | $18.48 | 16900 |
| 2024-01-29 | 18.53 | $18.54 | 30700 |
| 2024-01-26 | 18.54 | $18.33 | 44739 |
| 2024-01-25 | 18.57 | $18.14 | 97837 |
| 2024-01-24 | 18.61 | $18.44 | 57000 |
| 2024-01-23 | 18.63 | $18.49 | 39407 |
| 2024-01-22 | 18.64 | $18.54 | 43900 |
| 2024-01-19 | 18.65 | $18.22 | 56000 |
| 2024-01-18 | 18.68 | $18.28 | 18100 |
| 2024-01-17 | 18.71 | $18.48 | 28100 |
| 2024-01-16 | 18.73 | $18.78 | 8903 |
| 2024-01-12 | 18.71 | $18.98 | 21900 |
| 2024-01-11 | 18.67 | $18.78 | 14300 |
| 2024-01-10 | 18.64 | $18.93 | 44600 |
| 2024-01-09 | 18.59 | $18.85 | 10617 |
| 2024-01-08 | 18.54 | $19.18 | 13000 |
| 2024-01-05 | 18.45 | $18.87 | 27404 |
| 2024-01-04 | 18.38 | $18.60 | 16500 |
| 2024-01-03 | 18.34 | $18.60 | 10400 |
| 2024-01-02 | 18.29 | $18.75 | 5100 |
| 2023-12-29 | 18.23 | $18.75 | 19200 |
| 2023-12-28 | 18.15 | $18.65 | 3700 |
| 2023-12-27 | 18.07 | $18.00 | 16800 |
| 2023-12-26 | 18.05 | $18.00 | 435 |
| 2023-12-22 | 18.03 | $18.50 | 2100 |
| 2023-12-21 | 17.95 | $18.38 | 5500 |
| 2023-12-20 | 17.87 | $18.38 | 37900 |
| 2023-12-19 | 17.78 | $18.32 | 10403 |
| 2023-12-18 | 17.70 | $18.23 | 20816 |
| 2023-12-15 | 17.61 | $18.37 | 12500 |
| 2023-12-14 | 17.51 | $18.50 | 13016 |
| 2023-12-13 | 17.38 | $18.37 | 5226 |
| 2023-12-12 | 17.27 | $17.28 | 1400 |
| 2023-12-11 | 17.25 | $17.47 | 16709 |
| 2023-12-08 | 17.21 | $17.35 | 43000 |
| 2023-12-07 | 17.18 | $17.66 | 28200 |
| 2023-12-06 | 17.11 | $17.80 | 17026 |
| 2023-12-05 | 17.03 | $17.71 | 20700 |
| 2023-12-04 | 16.95 | $17.51 | 3400 |
| 2023-12-01 | 16.89 | $17.59 | 9700 |
| 2023-11-30 | 16.82 | $16.81 | 82700 |
| 2023-11-29 | 16.81 | $16.81 | 35400 |
| 2023-11-28 | 16.80 | $16.78 | 7700 |
| 2023-11-27 | 16.79 | $16.78 | 41200 |
| 2023-11-24 | 16.77 | $16.87 | 4634 |
| 2023-11-22 | 16.73 | $16.77 | 11312 |
| 2023-11-21 | 16.70 | $16.65 | 24534 |
| 2023-11-20 | 16.67 | $16.82 | 18600 |
| 2023-11-17 | 16.63 | $16.78 | 27100 |
| 2023-11-16 | 16.59 | $16.97 | 5300 |
| 2023-11-15 | 16.53 | $17.33 | 9200 |
| 2023-11-14 | 16.43 | $17.19 | 6700 |
| 2023-11-13 | 16.35 | $16.30 | 10400 |
| 2023-11-10 | 16.35 | $16.54 | 14317 |
| 2023-11-09 | 16.34 | $16.74 | 34925 |
| 2023-11-08 | 16.30 | $16.71 | 21227 |
| 2023-11-07 | 16.27 | $16.73 | 20700 |
| 2023-11-06 | 16.24 | $17.07 | 7500 |
| 2023-11-03 | 16.18 | $17.33 | 42000 |
| 2023-11-02 | 16.09 | $16.64 | 1900 |
| 2023-11-01 | 16.07 | $15.44 | 27700 |
| 2023-10-31 | 16.16 | $15.44 | 30513 |
| 2023-10-30 | 16.25 | $15.39 | 35000 |
| 2023-10-27 | 16.35 | $15.27 | 6301 |
| 2023-10-26 | 16.48 | $15.59 | 14200 |
| 2023-10-25 | 16.57 | $15.76 | 14019 |
| 2023-10-24 | 16.66 | $16.01 | 3726 |
| 2023-10-23 | 16.72 | $16.18 | 16246 |
| 2023-10-20 | 16.78 | $16.22 | 400 |
| 2023-10-19 | 16.84 | $16.96 | 7600 |
| 2023-10-18 | 16.83 | $16.96 | 13300 |
| 2023-10-17 | 16.82 | $16.96 | 21500 |
| 2023-10-16 | 16.82 | $16.96 | 10600 |
| 2023-10-13 | 16.83 | $16.81 | 12500 |
| 2023-10-12 | 16.86 | $17.01 | 13100 |
| 2023-10-11 | 16.87 | $17.01 | 1900 |
| 2023-10-10 | 16.89 | $17.47 | 3300 |
| 2023-10-09 | 16.86 | $17.47 | 328 |
| 2023-10-06 | 16.84 | $16.32 | 10900 |
| 2023-10-05 | 16.93 | $16.26 | 1800 |
| 2023-10-04 | 17.03 | $16.07 | 900 |
| 2023-10-03 | 17.16 | $15.75 | 3200 |
| 2023-10-02 | 17.33 | $16.13 | 7310 |
| 2023-09-29 | 17.47 | $16.86 | 1600 |
| 2023-09-28 | 17.55 | $16.86 | 2100 |
| 2023-09-27 | 17.64 | $16.72 | 4717 |
| 2023-09-26 | 17.74 | $16.96 | 4300 |
| 2023-09-25 | 17.82 | $17.42 | 7000 |
| 2023-09-22 | 17.87 | $17.65 | 1495 |
| 2023-09-21 | 17.89 | $17.72 | 10125 |
| 2023-09-20 | 17.91 | $18.05 | 1301 |
| 2023-09-19 | 17.89 | $18.02 | 3800 |
| 2023-09-18 | 17.87 | $18.02 | 2914 |
| 2023-09-15 | 17.86 | $18.04 | 10207 |
| 2023-09-14 | 17.84 | $18.23 | 2143 |
| 2023-09-13 | 17.81 | $17.84 | 3243 |
| 2023-09-12 | 17.81 | $17.66 | 6300 |
| 2023-09-11 | 17.84 | $17.74 | 1721 |
| 2023-09-08 | 17.86 | $17.53 | 536 |
| 2023-09-07 | 17.91 | $17.69 | 5123 |
| 2023-09-06 | 17.94 | $17.68 | 66800 |
| 2023-09-05 | 17.98 | $17.82 | 2608 |
| 2023-09-01 | 18.02 | $17.83 | 1348 |
| 2023-08-31 | 18.06 | $17.91 | 9119 |
| 2023-08-30 | 18.09 | $18.20 | 2950 |
| 2023-08-29 | 18.10 | $18.20 | 548 |
| 2023-08-28 | 18.11 | $17.88 | 2525 |
| 2023-08-25 | 18.16 | $17.88 | 1600 |
| 2023-08-24 | 18.21 | $17.80 | 3628 |
| 2023-08-23 | 18.28 | $17.77 | 507 |
| 2023-08-22 | 18.36 | $17.69 | 1707 |
| 2023-08-21 | 18.45 | $17.85 | 500 |
| 2023-08-18 | 18.53 | $17.98 | 8039 |
| 2023-08-17 | 18.61 | $18.06 | 431 |
| 2023-08-16 | 18.68 | $18.30 | 2312 |
| 2023-08-15 | 18.73 | $18.30 | 917 |
| 2023-08-14 | 18.78 | $18.41 | 728 |
| 2023-08-11 | 18.83 | $18.55 | 500 |
| 2023-08-10 | 18.86 | $18.56 | 2206 |
| 2023-08-09 | 18.88 | $18.56 | 620 |
| 2023-08-08 | 18.91 | $18.95 | 2100 |
| 2023-08-07 | 18.90 | $18.95 | 900 |
| 2023-08-04 | 18.88 | $18.75 | 210 |
| 2023-08-03 | 18.88 | $18.81 | 200 |
| 2023-08-02 | 18.87 | $18.81 | 100 |
| 2023-08-01 | 18.85 | $18.81 | 1100 |
| 2023-07-31 | 18.84 | $18.98 | 2011 |
| 2023-07-28 | 18.80 | $18.78 | 1737 |
| 2023-07-27 | 18.78 | $19.20 | — |
| 2023-07-26 | 18.71 | $19.20 | 644 |
| 2023-07-25 | 18.64 | $19.19 | 6337 |
| 2023-07-24 | 18.56 | $19.20 | 700 |
| 2023-07-21 | 18.48 | $19.04 | 9242 |
| 2023-07-20 | 18.40 | $18.81 | — |
| 2023-07-19 | 18.35 | $18.81 | 1400 |
| 2023-07-18 | 18.29 | $18.63 | 200 |
| 2023-07-17 | 18.25 | $18.71 | 300 |
| 2023-07-14 | 18.21 | $18.60 | 2100 |
| 2023-07-13 | 18.17 | $18.45 | — |
| 2023-07-12 | 18.16 | $18.45 | 6308 |
| 2023-07-11 | 18.14 | $17.95 | 800 |
| 2023-07-10 | 18.18 | $17.95 | 207 |
| 2023-07-07 | 18.22 | $17.97 | 200 |
| 2023-07-06 | 18.26 | $18.37 | 1150 |
| 2023-07-05 | 18.27 | $18.37 | 7218 |
| 2023-07-03 | 18.29 | $17.89 | 2215 |
| 2023-06-30 | 18.35 | $18.12 | 1325 |
| 2023-06-29 | 18.40 | $18.12 | 1412 |
| 2023-06-28 | 18.44 | $18.12 | 36711 |
| 2023-06-27 | 18.49 | $18.15 | 2400 |
| 2023-06-26 | 18.54 | $17.89 | 2546 |
| 2023-06-23 | 18.62 | $17.70 | 2600 |
| 2023-06-22 | 18.72 | $18.08 | 4802 |
| 2023-06-21 | 18.79 | $18.33 | 2705 |
| 2023-06-20 | 18.84 | $18.56 | 1400 |
| 2023-06-16 | 18.87 | $18.86 | 1535 |
| 2023-06-15 | 18.88 | $18.80 | 1456 |
| 2023-06-14 | 18.89 | $18.80 | 637 |
| 2023-06-13 | 18.90 | $18.87 | 2301 |
| 2023-06-12 | 18.90 | $18.79 | 3233 |
| 2023-06-09 | 18.91 | $18.89 | 227 |
| 2023-06-08 | 18.92 | $18.99 | 1500 |
| 2023-06-07 | 18.92 | $19.15 | 101 |
| 2023-06-06 | 18.90 | $19.05 | 622 |
| 2023-06-05 | 18.89 | $19.05 | 1209 |
| 2023-06-02 | 18.88 | $19.00 | 1002 |
| 2023-06-01 | 18.88 | $18.65 | 1300 |
| 2023-05-31 | 18.91 | $18.62 | 1200 |
| 2023-05-30 | 18.94 | $18.71 | 10700 |
| 2023-05-26 | 18.97 | $18.69 | 1500 |
| 2023-05-25 | 19.00 | $18.69 | 1200 |
| 2023-05-24 | 19.04 | $18.88 | 2625 |
| 2023-05-23 | 19.06 | $19.02 | 1200 |
| 2023-05-22 | 19.07 | $19.03 | 300 |
| 2023-05-19 | 19.08 | $19.00 | 900 |
| 2023-05-18 | 19.10 | $19.00 | 600 |
| 2023-05-17 | 19.11 | $19.00 | 431 |
| 2023-05-16 | 19.14 | $19.13 | 2600 |
| 2023-05-15 | 19.15 | $19.07 | 300 |
| 2023-05-12 | 19.17 | $19.07 | 300 |
| 2023-05-11 | 19.20 | $19.07 | 703 |
| 2023-05-10 | 19.23 | $19.09 | 331 |
| 2023-05-09 | 19.26 | $19.25 | 300 |
| 2023-05-08 | 19.28 | $19.25 | 2300 |
| 2023-05-05 | 19.30 | $19.10 | 633 |
| 2023-05-04 | 19.34 | $18.80 | 300 |
| 2023-05-03 | 19.41 | $18.93 | 6600 |
| 2023-05-02 | 19.47 | $18.88 | 700 |
| 2023-05-01 | 19.54 | $19.27 | 500 |
| 2023-04-28 | 19.57 | $19.28 | 300 |
| 2023-04-27 | 19.60 | $19.28 | 300 |
| 2023-04-26 | 19.64 | $19.28 | 207 |
| 2023-04-25 | 19.67 | $19.49 | 1420 |
| 2023-04-24 | 19.68 | $19.58 | 300 |
| 2023-04-21 | 19.68 | $19.57 | 300 |
| 2023-04-20 | 19.67 | $19.60 | 300 |
| 2023-04-19 | 19.66 | $19.60 | 2400 |
| 2023-04-18 | 19.65 | $19.83 | 1700 |
| 2023-04-17 | 19.61 | $19.99 | 300 |
| 2023-04-14 | 19.55 | $19.84 | 800 |
| 2023-04-13 | 19.50 | $20.09 | 201 |
| 2023-04-12 | 19.43 | $19.71 | 300 |
| 2023-04-11 | 19.38 | $19.71 | 740 |
| 2023-04-10 | 19.34 | $19.30 | 6211 |
| 2023-04-06 | 19.34 | $19.44 | 2200 |
| 2023-04-05 | 19.32 | $19.75 | 400 |
| 2023-04-04 | 19.28 | $19.75 | 547 |
| 2023-04-03 | 19.23 | $19.78 | 2743 |
| 2023-03-31 | 19.19 | $19.57 | 100 |
| 2023-03-30 | 19.16 | $19.48 | 1800 |
| 2023-03-29 | 19.16 | $19.13 | — |
| 2023-03-28 | 19.19 | $19.13 | 1909 |
| 2023-03-27 | 19.22 | $19.20 | 1329 |
| 2023-03-24 | 19.26 | $18.84 | 10537 |
| 2023-03-23 | 19.34 | $18.77 | 1243 |
| 2023-03-22 | 19.43 | $18.78 | 1917 |
| 2023-03-21 | 19.52 | $19.04 | 516 |
| 2023-03-20 | 19.60 | $19.07 | 4533 |
| 2023-03-17 | 19.68 | $19.09 | 1530 |
| 2023-03-16 | 19.77 | $19.15 | — |
| 2023-03-15 | 19.86 | $19.15 | 20831 |
| 2023-03-14 | 19.95 | $19.46 | 542 |
| 2023-03-13 | 20.02 | $19.39 | 2106 |
| 2023-03-10 | 20.10 | $19.14 | 4500 |
| 2023-03-09 | 20.22 | $19.55 | 2816 |
| 2023-03-08 | 20.29 | $19.98 | 300 |
| 2023-03-07 | 20.33 | $19.86 | 5600 |
| 2023-03-06 | 20.38 | $20.38 | 1231 |
| 2023-03-03 | 20.38 | $20.39 | 411 |
| 2023-03-02 | 20.39 | $20.31 | 630 |
| 2023-03-01 | 20.41 | $20.23 | 2000 |
| 2023-02-28 | 20.44 | $20.49 | 26700 |
| 2023-02-27 | 20.45 | $20.33 | 1647 |
| 2023-02-24 | 20.48 | $20.46 | 700 |
| 2023-02-23 | 20.50 | $20.26 | 32450 |
| 2023-02-22 | 20.54 | $20.26 | 48475 |
| 2023-02-21 | 20.59 | $20.30 | 2100 |
| 2023-02-17 | 20.64 | $20.46 | 1000 |
| 2023-02-16 | 20.68 | $20.47 | 4500 |
| 2023-02-15 | 20.72 | $20.51 | 102 |
| 2023-02-14 | 20.76 | $20.56 | 200 |
| 2023-02-13 | 20.79 | $20.54 | 56487 |
| 2023-02-10 | 20.84 | $20.54 | 700 |
| 2023-02-09 | 20.88 | $20.43 | 500 |
| 2023-02-08 | 20.94 | $20.21 | 60493 |
| 2023-02-07 | 21.02 | $20.21 | 1224 |
| 2023-02-06 | 21.10 | $20.53 | 1300 |
| 2023-02-03 | 21.15 | $21.01 | 100 |
| 2023-02-02 | 21.15 | $21.30 | 62496 |
| 2023-02-01 | 21.11 | $21.27 | 9200 |
| 2023-01-31 | 21.08 | $21.05 | 64500 |
| 2023-01-30 | 21.05 | $21.05 | 2100 |
| 2023-01-27 | 21.02 | $21.11 | 5143 |
| 2023-01-26 | 20.98 | $21.35 | 700 |
| 2023-01-25 | 20.91 | $21.18 | 940 |
| 2023-01-24 | 20.85 | $21.29 | 500 |
| 2023-01-23 | 20.77 | $21.38 | 2517 |
| 2023-01-20 | 20.68 | $21.05 | 107 |
| 2023-01-19 | 20.61 | $20.95 | 200 |
| 2023-01-18 | 20.54 | $21.21 | 600 |
| 2023-01-17 | 20.44 | $21.40 | 210 |
| 2023-01-13 | 20.32 | $21.23 | 32600 |
| 2023-01-12 | 20.21 | $21.23 | 1000 |
| 2023-01-11 | 20.09 | $20.87 | 3723 |
| 2023-01-10 | 20.00 | $20.49 | 16650 |
| 2023-01-09 | 19.95 | $20.49 | 900 |
| 2023-01-06 | 19.89 | $19.95 | 8675 |
| 2023-01-05 | 19.89 | $19.95 | 3103 |
| 2023-01-04 | 19.89 | $20.13 | 700 |
| 2023-01-03 | 19.87 | $19.75 | 600 |
| 2022-12-30 | 19.89 | $19.75 | — |
| 2022-12-29 | 19.91 | $19.75 | 1045 |
| 2022-12-28 | 19.94 | $19.41 | 3425 |
| 2022-12-27 | 20.00 | $21.44 | 1500 |
| 2022-12-23 | 19.87 | $19.69 | 313 |
| 2022-12-22 | 19.91 | $19.57 | 200 |
| 2022-12-21 | 19.96 | $19.58 | — |
| 2022-12-20 | 20.02 | $19.58 | 700 |
| 2022-12-19 | 20.08 | $19.48 | 143 |
| 2022-12-16 | 20.15 | $19.66 | 3546 |
| 2022-12-15 | 20.21 | $19.97 | 1600 |
| 2022-12-14 | 20.25 | $20.23 | 916 |
| 2022-12-13 | 20.26 | $20.20 | 200 |
| 2022-12-12 | 20.28 | $19.67 | 527 |
| 2022-12-09 | 20.36 | $20.18 | 1110 |
| 2022-12-08 | 20.38 | $20.04 | 3000 |
| 2022-12-07 | 20.43 | $20.30 | 400 |
| 2022-12-06 | 20.45 | $20.30 | 307 |
| 2022-12-05 | 20.47 | $20.30 | 300 |
| 2022-12-02 | 20.48 | $20.30 | 250 |
| 2022-12-01 | 20.49 | $20.30 | 900 |
| 2022-11-30 | 20.50 | $20.54 | 1700 |
| 2022-11-29 | 20.48 | $20.46 | 225 |
| 2022-11-28 | 20.46 | $20.46 | 217 |
| 2022-11-25 | 20.44 | $20.56 | 212 |
| 2022-11-23 | 20.41 | $20.56 | 200 |
| 2022-11-22 | 20.37 | $20.56 | 2500 |
| 2022-11-21 | 20.33 | $19.92 | 929 |
| 2022-11-18 | 20.35 | $20.09 | 2332 |
| 2022-11-17 | 20.35 | $20.94 | 400 |
| 2022-11-16 | 20.25 | $20.94 | 500 |
| 2022-11-15 | 20.15 | $20.94 | 1723 |
| 2022-11-14 | 20.04 | $21.09 | 1500 |
| 2022-11-11 | 19.90 | $20.43 | 550 |
| 2022-11-10 | 19.82 | $20.43 | 575 |
| 2022-11-09 | 19.74 | $20.43 | 600 |
| 2022-11-08 | 19.64 | $20.43 | 2441 |
| 2022-11-07 | 19.54 | $20.56 | 310 |
| 2022-11-04 | 19.41 | $19.12 | — |
| 2022-11-03 | 19.42 | $19.12 | 800 |
| 2022-11-02 | 19.43 | $19.69 | — |
| 2022-11-01 | 19.38 | $19.69 | 600 |
| 2022-10-31 | 19.33 | $19.69 | 643 |
| 2022-10-28 | 19.29 | $19.87 | 1643 |
| 2022-10-27 | 19.21 | $20.00 | 600 |
| 2022-10-26 | 19.12 | $20.00 | 838 |
| 2022-10-25 | 19.02 | $19.57 | 900 |
| 2022-10-24 | 18.95 | $19.05 | 1622 |
| 2022-10-21 | 18.93 | $18.89 | 210 |
| 2022-10-20 | 18.93 | $19.22 | 1000 |
| 2022-10-19 | 18.90 | $18.80 | 5400 |
| 2022-10-18 | 18.91 | $19.26 | 11600 |
| 2022-10-17 | 18.89 | $19.46 | 2400 |
| 2022-10-14 | 18.86 | $18.67 | 1829 |
| 2022-10-13 | 18.91 | $19.03 | 6242 |
| 2022-10-12 | 18.94 | $18.40 | 7000 |
| 2022-10-11 | 19.05 | $18.39 | 200 |
| 2022-10-10 | 19.17 | $18.73 | 600 |
| 2022-10-07 | 19.27 | $18.73 | 600 |
| 2022-10-06 | 19.39 | $19.16 | 600 |
| 2022-10-05 | 19.48 | $19.16 | 900 |
| 2022-10-04 | 19.57 | $19.78 | 1310 |
| 2022-10-03 | 19.61 | $19.52 | 205 |
| 2022-09-30 | 19.69 | $18.16 | 800 |
| 2022-09-29 | 19.91 | $18.43 | 430 |
| 2022-09-28 | 20.11 | $18.40 | 600 |
| 2022-09-27 | 20.33 | $18.40 | 4202 |
| 2022-09-26 | 20.58 | $18.34 | 408 |
| 2022-09-23 | 20.84 | $19.12 | 8421 |
| 2022-09-22 | 21.05 | $19.76 | 500 |
| 2022-09-21 | 21.20 | $20.44 | 100 |
| 2022-09-20 | 21.30 | $20.28 | 3100 |
| 2022-09-19 | 21.43 | $21.28 | 600 |
| 2022-09-16 | 21.46 | $21.28 | 100 |
| 2022-09-15 | 21.50 | $21.28 | 300 |
| 2022-09-14 | 21.55 | $21.21 | 2400 |
| 2022-09-13 | 21.62 | $21.69 | 201 |
| 2022-09-12 | 21.65 | $22.19 | 600 |
| 2022-09-09 | 21.64 | $21.56 | 1514 |
| 2022-09-08 | 21.70 | $21.03 | 100 |
| 2022-09-07 | 21.81 | $21.03 | 100 |
| 2022-09-06 | 21.94 | $21.03 | 200 |
| 2022-09-02 | 22.08 | $21.08 | 6200 |
| 2022-09-01 | 22.22 | $20.91 | 2400 |
| 2022-08-31 | 22.38 | $21.30 | 12800 |
| 2022-08-30 | 22.51 | $21.82 | 216 |
| 2022-08-29 | 22.59 | $22.02 | 1720 |
| 2022-08-26 | 22.66 | $22.05 | 223 |
| 2022-08-25 | 22.73 | $22.32 | 203 |
| 2022-08-24 | 22.77 | $22.16 | 1100 |
| 2022-08-23 | 22.83 | $22.15 | 200 |
| 2022-08-22 | 22.88 | $22.53 | 100 |
| 2022-08-19 | 22.91 | $22.53 | 1503 |
| 2022-08-18 | 22.93 | $22.71 | 5903 |
| 2022-08-17 | 22.92 | $22.78 | 3800 |
| 2022-08-16 | 22.91 | $23.35 | 1400 |
| 2022-08-15 | 22.84 | $23.33 | 2026 |
| 2022-08-12 | 22.76 | $23.52 | 6635 |
| 2022-08-11 | 22.65 | $23.52 | 200 |
| 2022-08-10 | 22.52 | $23.38 | 405 |
| 2022-08-09 | 22.40 | $22.84 | 200 |
| 2022-08-08 | 22.33 | $22.90 | 1101 |
| 2022-08-05 | 22.24 | $22.37 | 11000 |
| 2022-08-04 | 22.20 | $22.62 | 147 |
| 2022-08-03 | 22.13 | $22.42 | 100 |
| 2022-08-02 | 22.07 | $22.42 | 2800 |
| 2022-08-01 | 22.01 | $22.70 | 100 |
| 2022-07-29 | 21.90 | $22.70 | 300 |
| 2022-07-28 | 21.79 | $22.28 | 2100 |
| 2022-07-27 | 21.72 | $22.28 | 100 |
| 2022-07-26 | 21.64 | $22.28 | 500 |
| 2022-07-25 | 21.56 | $22.19 | 506 |
| 2022-07-22 | 21.48 | $22.09 | 1100 |
| 2022-07-21 | 21.40 | $21.75 | 1210 |
| 2022-07-20 | 21.36 | $22.03 | — |
| 2022-07-19 | 21.28 | $22.03 | 300 |
| 2022-07-18 | 21.20 | $21.40 | 1110 |
| 2022-07-15 | 21.17 | $20.93 | 3903 |
| 2022-07-14 | 21.19 | $20.79 | 15000 |
| 2022-07-13 | 21.22 | $21.48 | 9800 |
| 2022-07-12 | 21.19 | $21.50 | 4200 |
| 2022-07-11 | 21.16 | $21.25 | 200 |
| 2022-07-08 | 21.16 | $21.52 | 206 |
| 2022-07-07 | 21.14 | $21.44 | 400 |
| 2022-07-06 | 21.14 | $21.21 | 806 |
| 2022-07-05 | 21.17 | $20.95 | 300 |
| 2022-07-01 | 21.23 | $20.12 | 300 |
| 2022-06-30 | 21.39 | $21.40 | 4900 |
| 2022-06-29 | 21.44 | $21.22 | 932 |
| 2022-06-28 | 21.51 | $21.52 | 2100 |
| 2022-06-27 | 21.57 | $21.39 | 2622 |
| 2022-06-24 | 21.64 | $21.28 | 200 |
| 2022-06-23 | 21.72 | $20.80 | 1900 |
| 2022-06-22 | 21.87 | $21.14 | 1649 |
| 2022-06-21 | 21.99 | $21.22 | 1836 |
| 2022-06-17 | 22.12 | $20.51 | 11200 |
| 2022-06-16 | 22.32 | $20.35 | 7300 |
| 2022-06-15 | 22.55 | $21.56 | 1500 |
| 2022-06-14 | 22.67 | $20.96 | 11537 |
| 2022-06-13 | 22.86 | $21.58 | 1935 |
| 2022-06-10 | 22.99 | $22.34 | 6539 |
| 2022-06-09 | 23.05 | $22.61 | 2000 |
| 2022-06-08 | 23.09 | $22.95 | 1400 |
| 2022-06-07 | 23.08 | $23.00 | 900 |
| 2022-06-06 | 23.07 | $23.35 | 341 |
| 2022-06-03 | 23.02 | $23.44 | 600 |
| 2022-06-02 | 22.97 | $23.46 | 600 |
| 2022-06-01 | 22.91 | $23.21 | 7205 |
| 2022-05-31 | 22.88 | $23.16 | 5600 |
| 2022-05-27 | 22.85 | $23.16 | 2101 |
| 2022-05-26 | 22.83 | $22.73 | 2309 |
| 2022-05-25 | 22.87 | $22.39 | 1005 |
| 2022-05-24 | 22.95 | $22.56 | 2300 |
| 2022-05-23 | 23.02 | $24.74 | 221 |
| 2022-05-20 | 22.89 | $22.82 | 200 |
| 2022-05-19 | 22.95 | $22.68 | 200 |
| 2022-05-18 | 23.04 | $22.68 | 4000 |
| 2022-05-17 | 23.15 | $22.90 | 1900 |
| 2022-05-16 | 23.25 | $22.55 | 202 |
| 2022-05-13 | 23.41 | $22.69 | 149 |
| 2022-05-12 | 23.56 | $22.25 | 250 |
| 2022-05-11 | 23.77 | $22.25 | 629 |
| 2022-05-10 | 24.00 | $22.23 | 3745 |
| 2022-05-09 | 24.24 | $22.18 | 9500 |
| 2022-05-06 | 24.51 | $22.79 | 800 |
| 2022-05-05 | 24.73 | $23.86 | 275 |
| 2022-05-04 | 24.86 | $23.39 | 1000 |
| 2022-05-03 | 25.05 | $23.49 | 325 |
| 2022-05-02 | 25.24 | $23.31 | 1800 |
| 2022-04-29 | 25.46 | $25.08 | 1540 |
| 2022-04-28 | 25.52 | $25.09 | 112 |
| 2022-04-27 | 25.58 | $24.64 | 229 |
| 2022-04-26 | 25.70 | $24.96 | 500 |
| 2022-04-25 | 25.79 | $25.16 | 400 |
| 2022-04-22 | 25.87 | $25.44 | 3800 |
| 2022-04-21 | 25.93 | $25.85 | 100 |
| 2022-04-20 | 25.94 | $26.44 | 900 |
| 2022-04-19 | 25.91 | $26.09 | 500 |
| 2022-04-18 | 25.91 | $25.70 | 825 |
| 2022-04-14 | 25.94 | $25.80 | 400 |
| 2022-04-13 | 25.97 | $25.78 | 305 |
| 2022-04-12 | 26.01 | $25.42 | 426 |
| 2022-04-11 | 26.07 | $25.70 | 8308 |
| 2022-04-08 | 26.11 | $25.53 | 287 |
| 2022-04-07 | 26.16 | $25.53 | 225 |
| 2022-04-06 | 26.21 | $25.69 | 5120 |
| 2022-04-05 | 26.25 | $26.21 | 1200 |
| 2022-04-04 | 26.22 | $26.13 | 11201 |
| 2022-04-01 | 26.20 | $26.34 | 600 |
| 2022-03-31 | 26.16 | $26.54 | 293 |
| 2022-03-30 | 26.09 | $26.54 | 215 |
| 2022-03-29 | 26.01 | $26.50 | 400 |
| 2022-03-28 | 25.93 | $26.27 | 1900 |
| 2022-03-25 | 25.87 | $26.41 | 3100 |
| 2022-03-24 | 25.79 | $26.08 | 402 |
| 2022-03-23 | 25.73 | $26.31 | 5811 |
| 2022-03-22 | 25.64 | $26.55 | 5729 |
| 2022-03-21 | 25.53 | $26.21 | 600 |
| 2022-03-18 | 25.43 | $26.48 | 2500 |
| 2022-03-17 | 25.31 | $26.16 | 1100 |
| 2022-03-16 | 25.20 | $25.54 | 600 |
| 2022-03-15 | 25.16 | $25.32 | 1641 |
| 2022-03-14 | 25.12 | $25.40 | 2600 |
| 2022-03-11 | 25.08 | $25.82 | 3408 |
| 2022-03-10 | 24.98 | $24.99 | 300 |
| 2022-03-09 | 24.97 | $25.13 | 2400 |
| 2022-03-08 | 24.93 | $24.68 | 5301 |
| 2022-03-07 | 24.94 | $25.21 | 800 |
| 2022-03-04 | 24.89 | $25.09 | 200 |
| 2022-03-03 | 24.84 | $25.38 | 700 |
| 2022-03-02 | 24.77 | $25.35 | 2428 |
| 2022-03-01 | 24.69 | $25.03 | 3741 |
| 2022-02-28 | 24.63 | $25.03 | 1100 |
| 2022-02-25 | 24.58 | $25.04 | 1622 |
| 2022-02-24 | 24.51 | $24.71 | 305 |
| 2022-02-23 | 24.47 | $24.97 | 300 |
| 2022-02-22 | 24.41 | $24.77 | 3230 |
| 2022-02-18 | 24.36 | $24.65 | 2302 |
| 2022-02-17 | 24.32 | $24.77 | 1900 |
| 2022-02-16 | 24.27 | $24.73 | 912 |
| 2022-02-15 | 24.22 | $24.38 | 1600 |
| 2022-02-14 | 24.22 | $24.05 | 1135 |
| 2022-02-11 | 24.25 | $24.55 | — |
| 2022-02-10 | 24.23 | $24.55 | 800 |
| 2022-02-09 | 24.23 | $24.33 | 1000 |
| 2022-02-08 | 24.24 | $24.09 | 313 |
| 2022-02-07 | 24.28 | $24.03 | 2900 |
| 2022-02-04 | 24.34 | $23.95 | 1600 |
| 2022-02-03 | 24.40 | $24.12 | 1736 |
| 2022-02-02 | 24.45 | $24.36 | 1709 |
| 2022-02-01 | 24.48 | $24.30 | 1411 |
| 2022-01-31 | 24.54 | $24.10 | 800 |
| 2022-01-28 | 24.62 | $23.97 | 8800 |
| 2022-01-27 | 24.72 | $23.81 | 4700 |
| 2022-01-26 | 24.84 | $24.23 | 30500 |
| 2022-01-25 | 24.92 | $23.93 | 4600 |
| 2022-01-24 | 25.03 | $23.86 | 15927 |
| 2022-01-21 | 25.15 | $24.44 | 10427 |
| 2022-01-20 | 25.22 | $25.11 | 800 |
| 2022-01-19 | 25.22 | $25.20 | 6500 |
| 2022-01-18 | 25.21 | $25.34 | 421 |
| 2022-01-14 | 25.17 | $25.05 | 2812 |
| 2022-01-13 | 25.17 | $25.37 | 6715 |
| 2022-01-12 | 25.12 | $25.40 | 1200 |
| 2022-01-11 | 25.07 | $25.26 | 1227 |
| 2022-01-10 | 25.02 | $24.88 | 18923 |
| 2022-01-07 | 25.01 | $24.97 | 1040 |
| 2022-01-06 | 24.98 | $24.71 | 106 |
| 2022-01-05 | 24.98 | $24.91 | 3900 |
| 2022-01-04 | 24.96 | $25.10 | 4130 |
| 2022-01-03 | 24.91 | $27.81 | 610 |
| 2021-12-31 | 24.58 | $25.39 | 5000 |
| 2021-12-30 | 24.47 | $25.18 | 3200 |
| 2021-12-29 | 24.38 | $25.13 | 4906 |
| 2021-12-28 | 24.28 | $24.59 | 2800 |
| 2021-12-27 | 24.23 | $24.58 | 600 |
| 2021-12-23 | 24.18 | $24.58 | — |
| 2021-12-22 | 24.14 | $24.58 | 1619 |
| 2021-12-21 | 24.09 | $24.37 | 1800 |
| 2021-12-20 | 24.07 | $23.77 | 5900 |
| 2021-12-17 | 24.11 | $24.50 | 2100 |
| 2021-12-16 | 24.08 | $24.33 | 738 |
| 2021-12-15 | 24.08 | $23.84 | 3110 |
| 2021-12-14 | 24.13 | $24.03 | 709 |
| 2021-12-13 | 24.17 | $24.09 | 101 |
| 2021-12-10 | 24.21 | $24.29 | 210 |
| 2021-12-09 | 24.24 | $24.33 | 1700 |
| 2021-12-08 | 24.28 | $24.55 | 1030 |
| 2021-12-07 | 24.30 | $23.88 | — |
| 2021-12-06 | 24.39 | $23.79 | 400 |
| 2021-12-03 | 24.50 | $23.61 | — |
| 2021-12-02 | 24.64 | $23.61 | 403 |
| 2021-12-01 | 24.78 | $23.20 | 1929 |
| 2021-11-30 | 24.98 | $23.34 | 11602 |
| 2021-11-29 | 25.17 | $24.35 | 1500 |
| 2021-11-26 | 25.26 | $24.33 | 300 |
| 2021-11-24 | 25.37 | $25.05 | 1200 |
| 2021-11-23 | 25.41 | $24.76 | 3132 |
| 2021-11-22 | 25.47 | $24.80 | 932 |
| 2021-11-19 | 25.54 | $25.18 | 1400 |
| 2021-11-18 | 25.57 | $25.38 | 2648 |
| 2021-11-17 | 25.59 | $25.40 | 1200 |
| 2021-11-16 | 25.60 | $25.56 | 221 |
| 2021-11-15 | 25.60 | $25.79 | 1035 |
| 2021-11-12 | 25.56 | $25.72 | 4904 |
| 2021-11-11 | 25.54 | $25.59 | 3629 |
| 2021-11-10 | 25.52 | $25.75 | 1600 |
| 2021-11-09 | 25.48 | $25.88 | 625 |
| 2021-11-08 | 25.42 | $25.81 | 2024 |
| 2021-11-05 | 25.36 | $25.87 | 1603 |
| 2021-11-04 | 25.29 | $25.56 | 3130 |
| 2021-11-03 | 25.24 | $25.52 | 1110 |
| 2021-11-02 | 25.18 | $25.18 | 2500 |
| 2021-11-01 | 25.15 | $25.21 | 400 |
| 2021-10-29 | 25.11 | $25.18 | 900 |
| 2021-10-28 | 25.07 | $25.38 | 600 |
| 2021-10-27 | 24.99 | $25.43 | — |
| 2021-10-26 | 24.90 | $25.43 | 132 |
| 2021-10-25 | 24.81 | $25.42 | 300 |
| 2021-10-22 | 24.71 | $25.39 | 4607 |
| 2021-10-21 | 24.60 | $25.35 | 616 |
| 2021-10-20 | 24.50 | $25.52 | 8520 |
| 2021-10-19 | 24.37 | $25.21 | 2300 |
| 2021-10-18 | 24.27 | $24.83 | — |
| 2021-10-15 | 24.19 | $24.83 | 300 |
| 2021-10-14 | 24.12 | $24.95 | 600 |
| 2021-10-13 | 24.02 | $24.74 | 3100 |
| 2021-10-12 | 23.95 | $24.42 | 2900 |
| 2021-10-11 | 23.90 | $24.37 | 307 |
| 2021-10-08 | 23.86 | $24.25 | 420 |
| 2021-10-07 | 23.82 | $24.08 | 122 |
| 2021-10-06 | 23.81 | $23.73 | 2209 |
| 2021-10-05 | 23.82 | $23.64 | 1003 |
| 2021-10-04 | 23.85 | $23.64 | 1100 |
| 2021-10-01 | 23.88 | $23.49 | 3717 |
| 2021-09-30 | 23.93 | $23.42 | 5900 |
| 2021-09-29 | 23.99 | $23.48 | 300 |
| 2021-09-28 | 24.04 | $23.66 | 6305 |
| 2021-09-27 | 24.09 | $24.12 | 20531 |
| 2021-09-24 | 24.09 | $24.09 | 2900 |
| 2021-09-23 | 24.09 | $24.43 | 2600 |
| 2021-09-22 | 24.05 | $24.21 | 10934 |
| 2021-09-21 | 24.04 | $24.00 | 1100 |
| 2021-09-20 | 24.04 | $23.59 | 5400 |
| 2021-09-17 | 24.08 | $24.11 | 6720 |
| 2021-09-16 | 24.07 | $24.14 | 600 |
| 2021-09-15 | 24.05 | $24.22 | 3014 |
| 2021-09-14 | 24.03 | $23.86 | 921 |
| 2021-09-13 | 24.04 | $24.01 | 1046 |
| 2021-09-10 | 24.03 | $24.04 | 1013 |
| 2021-09-09 | 24.03 | $24.08 | — |
| 2021-09-08 | 24.02 | $24.08 | 5832 |
| 2021-09-07 | 24.02 | $23.52 | 200 |
| 2021-09-03 | 24.06 | $24.45 | 10305 |
| 2021-09-02 | 24.02 | $24.44 | 1000 |
| 2021-09-01 | 23.98 | $24.32 | 800 |
| 2021-08-31 | 23.95 | $24.23 | 1310 |
| 2021-08-30 | 23.92 | $24.16 | 3700 |
| 2021-08-27 | 23.90 | $24.29 | 500 |
| 2021-08-26 | 23.87 | $23.99 | 300 |
| 2021-08-25 | 23.86 | $24.02 | 1400 |
| 2021-08-24 | 23.86 | $23.66 | 1500 |
| 2021-08-23 | 23.89 | $23.35 | — |
| 2021-08-20 | 23.95 | $23.35 | 700 |
| 2021-08-19 | 24.02 | $23.32 | 23100 |
| 2021-08-18 | 24.09 | $23.91 | 6744 |
| 2021-08-17 | 24.10 | $23.83 | 400 |
| 2021-08-16 | 24.13 | $24.11 | 800 |
| 2021-08-13 | 24.12 | $24.31 | 1734 |
| 2021-08-12 | 24.10 | $24.42 | 2000 |
| 2021-08-11 | 24.06 | $24.39 | 1103 |
| 2021-08-10 | 24.02 | $24.05 | 1100 |
| 2021-08-09 | 24.02 | $24.02 | 1216 |
| 2021-08-06 | 24.03 | $24.11 | 1316 |
| 2021-08-05 | 24.02 | $24.05 | 1500 |
| 2021-08-04 | 24.02 | $23.79 | 2100 |
| 2021-08-03 | 24.05 | $23.97 | 3927 |
| 2021-08-02 | 24.06 | $24.09 | — |
| 2021-07-30 | 24.06 | $24.09 | 3939 |
| 2021-07-29 | 24.06 | $24.05 | 1400 |
| 2021-07-28 | 24.06 | $24.13 | 1338 |
| 2021-07-27 | 24.05 | $24.05 | 3506 |
| 2021-07-26 | 24.05 | $24.12 | 1400 |
| 2021-07-23 | 24.04 | $24.12 | 3706 |
| 2021-07-22 | 24.04 | $23.90 | 4323 |
| 2021-07-21 | 24.05 | $24.19 | 800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.51
2026-07-17
Close Price
$21.54
Vol: 9000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.56
Average
19.87
Maximum
26.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.51 | $21.54 | 9000 |
| 2026-07-16 | 21.49 | $21.57 | 19013 |
| 2026-07-15 | 21.46 | $21.39 | 7245 |
| 2026-07-14 | 21.46 | $21.40 | 20800 |
| 2026-07-13 | 21.46 | $21.34 | 26500 |
| 2026-07-10 | 21.47 | $21.42 | 440 |
| 2026-07-09 | 21.46 | $21.42 | 4600 |
| 2026-07-08 | 21.45 | $21.46 | 14300 |
| 2026-07-07 | 21.43 | $21.61 | 4706 |
| 2026-07-06 | 21.38 | $21.39 | 26145 |
| 2026-07-02 | 21.36 | $21.00 | 440 |
| 2026-07-01 | 21.42 | $21.00 | 1443 |
| 2026-06-30 | 21.49 | $21.40 | 7800 |
| 2026-06-29 | 21.48 | $21.57 | 62339 |
| 2026-06-26 | 21.44 | $21.68 | 2700 |
| 2026-06-25 | 21.36 | $21.38 | 18400 |
| 2026-06-24 | 21.33 | $21.19 | 16000 |
| 2026-06-23 | 21.34 | $21.16 | 69700 |
| 2026-06-22 | 21.36 | $21.27 | 26 |
| 2026-06-18 | 21.35 | $21.27 | 26700 |
| 2026-06-17 | 21.35 | $21.43 | 25200 |
| 2026-06-16 | 21.30 | $21.52 | 30812 |
| 2026-06-15 | 21.23 | $21.42 | 19800 |
| 2026-06-12 | 21.17 | $21.26 | 13 |
| 2026-06-11 | 21.12 | $21.26 | 13 |
| 2026-06-10 | 21.07 | $21.26 | — |
| 2026-06-09 | 21.02 | $21.26 | 25703 |
| 2026-06-08 | 20.95 | $20.83 | 11800 |
| 2026-06-05 | 20.96 | $20.85 | 27800 |
| 2026-06-04 | 20.97 | $20.93 | 13 |
| 2026-06-03 | 20.96 | $20.93 | 14046 |
| 2026-06-02 | 20.95 | $20.97 | 15100 |
| 2026-06-01 | 20.93 | $20.77 | 26623 |
| 2026-05-29 | 20.94 | $20.96 | 31125 |
| 2026-05-28 | 20.92 | $21.00 | 400 |
| 2026-05-27 | 20.88 | $21.00 | 400 |
| 2026-05-26 | 20.84 | $21.00 | 400 |
| 2026-05-22 | 20.79 | $21.00 | 400 |
| 2026-05-21 | 20.73 | $21.00 | 1829 |
| 2026-05-20 | 20.67 | $20.83 | 17446 |
| 2026-05-19 | 20.62 | $20.49 | 27103 |
| 2026-05-18 | 20.64 | $19.70 | 500 |
| 2026-05-15 | 20.83 | $20.44 | 6900 |
| 2026-05-14 | 20.89 | $20.59 | 5700 |
| 2026-05-13 | 20.93 | $20.62 | 27046 |
| 2026-05-12 | 20.97 | $20.76 | 30300 |
| 2026-05-11 | 20.99 | $20.78 | 15327 |
| 2026-05-08 | 21.00 | $20.82 | 10 |
| 2026-05-07 | 21.00 | $20.89 | 10900 |
| 2026-05-06 | 20.98 | $21.05 | 33000 |
| 2026-05-05 | 20.93 | $20.94 | 29706 |
| 2026-05-04 | 20.89 | $20.79 | 22500 |
| 2026-05-01 | 20.87 | $20.88 | 21001 |
| 2026-04-30 | 20.83 | $20.80 | 605 |
| 2026-04-29 | 20.80 | $20.70 | 9801 |
| 2026-04-28 | 20.79 | $20.76 | 1805 |
| 2026-04-27 | 20.75 | $20.76 | 7500 |
| 2026-04-24 | 20.71 | $20.83 | 15645 |
| 2026-04-23 | 20.64 | $20.80 | 600 |
| 2026-04-22 | 20.57 | $20.80 | 600 |
| 2026-04-21 | 20.48 | $20.80 | 12623 |
| 2026-04-20 | 20.38 | $20.77 | 28400 |
| 2026-04-17 | 20.27 | $20.98 | 49500 |
| 2026-04-16 | 20.09 | $20.86 | 8136 |
| 2026-04-15 | 19.91 | $20.43 | 2700 |
| 2026-04-14 | 19.80 | $20.05 | 101 |
| 2026-04-13 | 19.74 | $20.05 | 22227 |
| 2026-04-10 | 19.67 | $20.04 | 83900 |
| 2026-04-09 | 19.59 | $19.86 | 221827 |
| 2026-04-08 | 19.54 | $19.99 | 8349 |
| 2026-04-07 | 19.45 | $19.78 | 16047 |
| 2026-04-06 | 19.40 | $19.64 | 10244 |
| 2026-04-02 | 19.37 | $19.71 | 25137 |
| 2026-04-01 | 19.31 | $19.47 | 38300 |
| 2026-03-31 | 19.30 | $19.03 | 19219 |
| 2026-03-30 | 19.39 | $19.19 | 7938 |
| 2026-03-27 | 19.45 | $19.06 | 46642 |
| 2026-03-26 | 19.55 | $19.45 | 20538 |
| 2026-03-25 | 19.59 | $19.46 | 6800 |
| 2026-03-24 | 19.63 | $19.50 | 13739 |
| 2026-03-23 | 19.67 | $19.49 | 10000 |
| 2026-03-20 | 19.72 | $19.42 | 34000 |
| 2026-03-19 | 19.79 | $19.39 | 11400 |
| 2026-03-18 | 19.88 | $19.85 | 5546 |
| 2026-03-17 | 19.89 | $20.01 | 11116 |
| 2026-03-16 | 19.87 | $19.84 | 31300 |
| 2026-03-13 | 19.88 | $19.49 | 100 |
| 2026-03-12 | 19.96 | $19.49 | 5043 |
| 2026-03-11 | 20.06 | $19.67 | 11600 |
| 2026-03-10 | 20.13 | $19.78 | 10900 |
| 2026-03-09 | 20.20 | $19.72 | 14035 |
| 2026-03-06 | 20.28 | $19.96 | 18500 |
| 2026-03-05 | 20.33 | $20.13 | 9900 |
| 2026-03-04 | 20.35 | $20.14 | 25900 |
| 2026-03-03 | 20.36 | $19.90 | 26946 |
| 2026-03-02 | 20.43 | $20.21 | 6300 |
| 2026-02-27 | 20.45 | $20.55 | 25000 |
| 2026-02-26 | 20.39 | $20.40 | 10601 |
| 2026-02-25 | 20.35 | $20.25 | 20500 |
| 2026-02-24 | 20.34 | $20.30 | 7300 |
| 2026-02-23 | 20.31 | $20.46 | 641 |
| 2026-02-20 | 20.25 | $20.38 | 21139 |
| 2026-02-19 | 20.18 | $20.19 | 24800 |
| 2026-02-18 | 20.15 | $20.21 | 36500 |
| 2026-02-17 | 20.10 | $20.24 | 1715 |
| 2026-02-13 | 20.04 | $19.83 | — |
| 2026-02-12 | 20.05 | $19.83 | 20200 |
| 2026-02-11 | 20.07 | $20.20 | — |
| 2026-02-10 | 20.01 | $20.20 | 8404 |
| 2026-02-09 | 19.93 | $19.90 | 52300 |
| 2026-02-06 | 19.90 | $19.88 | 48723 |
| 2026-02-05 | 19.88 | $19.89 | 31947 |
| 2026-02-04 | 19.84 | $19.99 | 48430 |
| 2026-02-03 | 19.78 | $19.55 | 90600 |
| 2026-02-02 | 19.80 | $19.55 | 34600 |
| 2026-01-30 | 19.81 | $19.59 | 51833 |
| 2026-01-29 | 19.83 | $19.89 | 15900 |
| 2026-01-28 | 19.77 | $19.67 | 10700 |
| 2026-01-27 | 19.76 | $19.72 | 8041 |
| 2026-01-26 | 19.73 | $19.79 | 38328 |
| 2026-01-23 | 19.67 | $19.88 | 4107 |
| 2026-01-22 | 19.59 | $19.70 | 1600 |
| 2026-01-21 | 19.53 | $19.49 | 30631 |
| 2026-01-20 | 19.51 | $19.70 | 7200 |
| 2026-01-16 | 19.43 | $19.73 | 6513 |
| 2026-01-15 | 19.33 | $19.69 | 30529 |
| 2026-01-14 | 19.23 | $19.64 | 55810 |
| 2026-01-13 | 19.11 | $19.45 | 45300 |
| 2026-01-12 | 19.02 | $19.41 | 86330 |
| 2026-01-09 | 18.92 | $19.22 | 23600 |
| 2026-01-08 | 18.85 | $19.03 | 22300 |
| 2026-01-07 | 18.80 | $18.83 | 500 |
| 2026-01-06 | 18.78 | $18.83 | 8306 |
| 2026-01-05 | 18.76 | $19.00 | 68300 |
| 2026-01-02 | 18.70 | $18.82 | 1400 |
| 2025-12-31 | 18.68 | $18.69 | 8909 |
| 2025-12-30 | 18.67 | $18.89 | 3000 |
| 2025-12-29 | 18.62 | $18.83 | 10931 |
| 2025-12-26 | 18.57 | $18.76 | 740 |
| 2025-12-24 | 18.54 | $18.76 | 2300 |
| 2025-12-23 | 18.49 | $18.73 | 9200 |
| 2025-12-22 | 18.45 | $18.60 | 5302 |
| 2025-12-19 | 18.43 | $18.67 | 45600 |
| 2025-12-18 | 18.39 | $18.59 | 5746 |
| 2025-12-17 | 18.36 | $18.49 | 32517 |
| 2025-12-16 | 18.34 | $18.63 | 4400 |
| 2025-12-15 | 18.30 | $18.50 | 6100 |
| 2025-12-12 | 18.28 | $18.35 | 6407 |
| 2025-12-11 | 18.28 | $18.41 | 9700 |
| 2025-12-10 | 18.28 | $18.23 | 2800 |
| 2025-12-09 | 18.32 | $18.22 | 1730 |
| 2025-12-08 | 18.36 | $18.18 | 20300 |
| 2025-12-05 | 18.42 | $18.24 | 12624 |
| 2025-12-04 | 18.48 | $18.19 | 24400 |
| 2025-12-03 | 18.56 | $18.31 | 22100 |
| 2025-12-02 | 18.63 | $18.63 | 27800 |
| 2025-12-01 | 18.64 | $18.62 | 73806 |
| 2025-11-28 | 18.66 | $18.71 | 2200 |
| 2025-11-26 | 18.66 | $18.71 | 2200 |
| 2025-11-25 | 18.66 | $18.71 | 19733 |
| 2025-11-24 | 18.66 | $18.49 | 18600 |
| 2025-11-21 | 18.71 | $18.60 | 15000 |
| 2025-11-20 | 18.75 | $18.79 | 2200 |
| 2025-11-19 | 18.75 | $18.79 | 20400 |
| 2025-11-18 | 18.76 | $18.61 | 23300 |
| 2025-11-17 | 18.80 | $18.74 | 29641 |
| 2025-11-14 | 18.82 | $18.70 | 20400 |
| 2025-11-13 | 18.86 | $18.61 | 45328 |
| 2025-11-12 | 18.92 | $19.12 | 21900 |
| 2025-11-11 | 18.88 | $19.00 | 100 |
| 2025-11-10 | 18.86 | $19.00 | 18000 |
| 2025-11-07 | 18.84 | $18.87 | 7113 |
| 2025-11-06 | 18.84 | $18.79 | 10114 |
| 2025-11-05 | 18.87 | $18.64 | 1500 |
| 2025-11-04 | 18.92 | $18.64 | 17300 |
| 2025-11-03 | 18.99 | $18.69 | 12600 |
| 2025-10-31 | 19.06 | $18.87 | 5203 |
| 2025-10-30 | 19.10 | $18.90 | 17429 |
| 2025-10-29 | 19.14 | $19.23 | 15800 |
| 2025-10-28 | 19.12 | $19.27 | 18600 |
| 2025-10-27 | 19.09 | $19.32 | 7345 |
| 2025-10-24 | 19.04 | $19.35 | 8029 |
| 2025-10-23 | 18.98 | $19.33 | 20200 |
| 2025-10-22 | 18.91 | $19.25 | 1030 |
| 2025-10-21 | 18.85 | $19.17 | 9000 |
| 2025-10-20 | 18.80 | $19.01 | 20600 |
| 2025-10-17 | 18.77 | $18.75 | 17145 |
| 2025-10-16 | 18.79 | $18.82 | 37800 |
| 2025-10-15 | 18.81 | $18.77 | 6036 |
| 2025-10-14 | 18.83 | $18.83 | 22014 |
| 2025-10-13 | 18.85 | $18.71 | 100 |
| 2025-10-10 | 18.90 | $18.61 | 55623 |
| 2025-10-09 | 18.98 | $18.71 | — |
| 2025-10-08 | 19.05 | $18.71 | 18000 |
| 2025-10-07 | 19.14 | $18.85 | 17128 |
| 2025-10-06 | 19.20 | $19.03 | 39309 |
| 2025-10-03 | 19.24 | $19.29 | 28400 |
| 2025-10-02 | 19.24 | $19.21 | 3500 |
| 2025-10-01 | 19.24 | $19.23 | 15300 |
| 2025-09-30 | 19.25 | $19.19 | 35715 |
| 2025-09-29 | 19.26 | $18.98 | 22800 |
| 2025-09-26 | 19.33 | $19.09 | 8300 |
| 2025-09-25 | 19.37 | $18.92 | 4300 |
| 2025-09-24 | 19.46 | $19.19 | 3500 |
| 2025-09-23 | 19.51 | $19.28 | 6700 |
| 2025-09-22 | 19.55 | $19.34 | 10500 |
| 2025-09-19 | 19.58 | $19.42 | 51933 |
| 2025-09-18 | 19.60 | $19.64 | — |
| 2025-09-17 | 19.57 | $19.64 | 1540 |
| 2025-09-16 | 19.53 | $19.53 | 6300 |
| 2025-09-15 | 19.52 | $19.51 | 36116 |
| 2025-09-12 | 19.50 | $19.46 | 9700 |
| 2025-09-11 | 19.49 | $19.36 | — |
| 2025-09-10 | 19.50 | $19.36 | 1631 |
| 2025-09-09 | 19.51 | $19.34 | 32600 |
| 2025-09-08 | 19.52 | $19.42 | 16600 |
| 2025-09-05 | 19.52 | $19.56 | 11600 |
| 2025-09-04 | 19.49 | $19.34 | 8900 |
| 2025-09-03 | 19.50 | $19.31 | 240240 |
| 2025-09-02 | 19.51 | $19.60 | — |
| 2025-08-29 | 19.47 | $19.60 | 4530 |
| 2025-08-28 | 19.41 | $19.56 | 18100 |
| 2025-08-27 | 19.36 | $19.46 | 11449 |
| 2025-08-26 | 19.31 | $19.21 | 13200 |
| 2025-08-25 | 19.31 | $19.35 | 18800 |
| 2025-08-22 | 19.28 | $19.60 | 14747 |
| 2025-08-21 | 19.18 | $19.37 | 31150 |
| 2025-08-20 | 19.13 | $19.38 | 48511 |
| 2025-08-19 | 19.05 | $19.37 | 41921 |
| 2025-08-18 | 18.97 | $19.20 | 2124 |
| 2025-08-15 | 18.91 | $19.18 | — |
| 2025-08-14 | 18.85 | $19.18 | 58000 |
| 2025-08-13 | 18.77 | $19.02 | 100612 |
| 2025-08-12 | 18.72 | $18.89 | 21100 |
| 2025-08-11 | 18.69 | $18.80 | 21400 |
| 2025-08-08 | 18.67 | $18.91 | 67400 |
| 2025-08-07 | 18.62 | $18.63 | 17600 |
| 2025-08-06 | 18.62 | $18.65 | 10432 |
| 2025-08-05 | 18.62 | $18.65 | 39322 |
| 2025-08-04 | 18.62 | $18.35 | — |
| 2025-08-01 | 18.69 | $18.35 | 28444 |
| 2025-07-31 | 18.76 | $18.41 | 17100 |
| 2025-07-30 | 18.84 | $18.62 | 16917 |
| 2025-07-29 | 18.88 | $18.76 | — |
| 2025-07-28 | 18.90 | $18.76 | — |
| 2025-07-25 | 18.92 | $18.76 | 15000 |
| 2025-07-24 | 18.95 | $18.87 | 16500 |
| 2025-07-23 | 18.95 | $19.10 | 50310 |
| 2025-07-22 | 18.91 | $19.06 | 27100 |
| 2025-07-21 | 18.87 | $18.90 | 12801 |
| 2025-07-18 | 18.86 | $18.87 | 42600 |
| 2025-07-17 | 18.85 | $18.87 | 76612 |
| 2025-07-16 | 18.83 | $18.83 | 18100 |
| 2025-07-15 | 18.83 | $18.81 | 2800 |
| 2025-07-14 | 18.82 | $18.87 | 9600 |
| 2025-07-11 | 18.81 | $18.79 | 27600 |
| 2025-07-10 | 18.80 | $18.79 | 19600 |
| 2025-07-09 | 18.80 | $18.71 | 16337 |
| 2025-07-08 | 18.81 | $18.73 | 29030 |
| 2025-07-07 | 18.82 | $18.93 | — |
| 2025-07-03 | 18.78 | $18.93 | 9200 |
| 2025-07-02 | 18.74 | $18.82 | 1900 |
| 2025-07-01 | 18.72 | $18.76 | — |
| 2025-06-30 | 18.71 | $18.76 | 18000 |
| 2025-06-27 | 18.69 | $18.52 | 34200 |
| 2025-06-26 | 18.72 | $18.57 | — |
| 2025-06-25 | 18.75 | $18.57 | — |
| 2025-06-24 | 18.78 | $18.57 | 21800 |
| 2025-06-23 | 18.81 | $18.57 | 23609 |
| 2025-06-20 | 18.85 | $18.62 | 29700 |
| 2025-06-18 | 18.89 | $18.60 | 19100 |
| 2025-06-17 | 18.93 | $18.58 | 28600 |
| 2025-06-16 | 18.98 | $18.93 | 5404 |
| 2025-06-13 | 18.97 | $18.93 | — |
| 2025-06-12 | 18.95 | $18.93 | — |
| 2025-06-11 | 18.93 | $18.93 | 89430 |
| 2025-06-10 | 18.91 | $18.89 | 78000 |
| 2025-06-09 | 18.89 | $18.97 | 21314 |
| 2025-06-06 | 18.84 | $18.85 | 202 |
| 2025-06-05 | 18.81 | $18.84 | 9700 |
| 2025-06-04 | 18.78 | $18.76 | — |
| 2025-06-03 | 18.76 | $18.76 | 1300 |
| 2025-06-02 | 18.74 | $18.89 | 15900 |
| 2025-05-30 | 18.68 | $18.82 | 16200 |
| 2025-05-29 | 18.63 | $18.64 | — |
| 2025-05-28 | 18.61 | $18.64 | 4600 |
| 2025-05-27 | 18.58 | $18.80 | 10200 |
| 2025-05-23 | 18.51 | $18.54 | 4805 |
| 2025-05-22 | 18.49 | $18.26 | 20000 |
| 2025-05-21 | 18.51 | $18.29 | 10609 |
| 2025-05-20 | 18.54 | $18.61 | 9400 |
| 2025-05-19 | 18.50 | $18.53 | — |
| 2025-05-16 | 18.47 | $18.53 | 28000 |
| 2025-05-15 | 18.44 | $18.32 | 38500 |
| 2025-05-14 | 18.44 | $18.23 | 31929 |
| 2025-05-13 | 18.46 | $18.34 | 12300 |
| 2025-05-12 | 18.46 | $18.35 | 8403 |
| 2025-05-09 | 18.46 | $18.32 | 24520 |
| 2025-05-08 | 18.46 | $18.35 | — |
| 2025-05-07 | 18.45 | $18.35 | 3007 |
| 2025-05-06 | 18.44 | $18.46 | 7300 |
| 2025-05-05 | 18.41 | $18.51 | — |
| 2025-05-02 | 18.35 | $18.51 | 23100 |
| 2025-05-01 | 18.29 | $18.51 | 38910 |
| 2025-04-30 | 18.22 | $18.47 | 8700 |
| 2025-04-29 | 18.14 | $18.20 | 46215 |
| 2025-04-28 | 18.10 | $18.26 | — |
| 2025-04-25 | 18.04 | $18.26 | 400 |
| 2025-04-24 | 17.97 | $18.16 | 27528 |
| 2025-04-23 | 17.92 | $18.18 | 5000 |
| 2025-04-22 | 17.84 | $18.25 | 22600 |
| 2025-04-21 | 17.75 | $17.98 | 25300 |
| 2025-04-17 | 17.69 | $18.34 | 34822 |
| 2025-04-16 | 17.54 | $18.12 | 3343 |
| 2025-04-15 | 17.42 | $17.68 | — |
| 2025-04-14 | 17.37 | $17.68 | 4900 |
| 2025-04-11 | 17.32 | $17.36 | 8400 |
| 2025-04-10 | 17.32 | $17.09 | 71000 |
| 2025-04-09 | 17.39 | $17.43 | 173708 |
| 2025-04-08 | 17.39 | $16.77 | 110100 |
| 2025-04-07 | 17.53 | $16.86 | 172200 |
| 2025-04-04 | 17.68 | $17.43 | 14315 |
| 2025-04-03 | 17.72 | $18.04 | 17400 |
| 2025-04-02 | 17.65 | $17.69 | 2300 |
| 2025-04-01 | 17.64 | $17.76 | 7400 |
| 2025-03-31 | 17.62 | $17.64 | 1220 |
| 2025-03-28 | 17.61 | $17.62 | 6313 |
| 2025-03-27 | 17.61 | $17.64 | 16500 |
| 2025-03-26 | 17.60 | $17.59 | 19500 |
| 2025-03-25 | 17.61 | $17.72 | 11500 |
| 2025-03-24 | 17.58 | $17.55 | 25845 |
| 2025-03-21 | 17.59 | $17.45 | 32518 |
| 2025-03-20 | 17.62 | $17.37 | 23406 |
| 2025-03-19 | 17.68 | $17.43 | 7145 |
| 2025-03-18 | 17.73 | $17.53 | 5222 |
| 2025-03-17 | 17.76 | $17.79 | 13247 |
| 2025-03-14 | 17.75 | $17.63 | 19000 |
| 2025-03-13 | 17.76 | $17.35 | 29800 |
| 2025-03-12 | 17.84 | $17.45 | — |
| 2025-03-11 | 17.91 | $17.50 | 18400 |
| 2025-03-10 | 17.98 | $17.58 | 14700 |
| 2025-03-07 | 18.04 | $18.00 | 14200 |
| 2025-03-06 | 18.02 | $18.11 | 68005 |
| 2025-03-05 | 17.98 | $17.90 | 36400 |
| 2025-03-04 | 17.96 | $17.30 | 20043 |
| 2025-03-03 | 18.08 | $17.76 | 30700 |
| 2025-02-28 | 18.11 | $18.27 | — |
| 2025-02-27 | 18.04 | $18.27 | — |
| 2025-02-26 | 17.95 | $18.27 | 21200 |
| 2025-02-25 | 17.85 | $18.19 | 29300 |
| 2025-02-24 | 17.75 | $17.89 | — |
| 2025-02-21 | 17.69 | $17.89 | 32000 |
| 2025-02-20 | 17.63 | $18.10 | 3200 |
| 2025-02-19 | 17.50 | $17.97 | 33329 |
| 2025-02-18 | 17.39 | $17.90 | 21520 |
| 2025-02-14 | 17.27 | $17.60 | — |
| 2025-02-13 | 17.19 | $17.60 | 39737 |
| 2025-02-12 | 17.10 | $17.29 | 16447 |
| 2025-02-11 | 17.07 | $17.39 | 15900 |
| 2025-02-10 | 17.00 | $17.44 | 19334 |
| 2025-02-07 | 16.92 | $17.36 | 4908 |
| 2025-02-06 | 16.83 | $16.99 | — |
| 2025-02-05 | 16.82 | $16.99 | — |
| 2025-02-04 | 16.80 | $16.99 | 15900 |
| 2025-02-03 | 16.78 | $16.47 | 114900 |
| 2025-01-31 | 16.87 | $16.93 | 13000 |
| 2025-01-30 | 16.87 | $17.24 | 906 |
| 2025-01-29 | 16.82 | $16.85 | 512 |
| 2025-01-28 | 16.84 | $17.15 | 1001 |
| 2025-01-27 | 16.79 | $17.03 | — |
| 2025-01-24 | 16.77 | $17.03 | 15400 |
| 2025-01-23 | 16.75 | $16.79 | 10400 |
| 2025-01-22 | 16.77 | $16.83 | 8624 |
| 2025-01-21 | 16.79 | $16.93 | 17603 |
| 2025-01-17 | 16.80 | $16.76 | 4020 |
| 2025-01-16 | 16.84 | $16.97 | 12700 |
| 2025-01-15 | 16.85 | $17.07 | 8620 |
| 2025-01-14 | 16.84 | $16.82 | 48024 |
| 2025-01-13 | 16.89 | $16.75 | 85800 |
| 2025-01-10 | 16.96 | $16.88 | 14830 |
| 2025-01-08 | 17.01 | $16.93 | 111216 |
| 2025-01-07 | 17.06 | $17.28 | 2300 |
| 2025-01-06 | 17.05 | $17.30 | 16009 |
| 2025-01-03 | 17.04 | $17.16 | 4345 |
| 2025-01-02 | 17.06 | $17.06 | 9311 |
| 2024-12-31 | 17.10 | $17.05 | 117933 |
| 2024-12-30 | 17.15 | $16.97 | 5121 |
| 2024-12-27 | 17.23 | $17.08 | 3000 |
| 2024-12-26 | 17.30 | $17.04 | 2005 |
| 2024-12-24 | 17.39 | $17.17 | 2000 |
| 2024-12-23 | 17.48 | $17.32 | — |
| 2024-12-20 | 17.54 | $17.32 | 41940 |
| 2024-12-19 | 17.62 | $16.92 | 15400 |
| 2024-12-18 | 17.79 | $17.24 | 26528 |
| 2024-12-17 | 17.93 | $17.74 | 7820 |
| 2024-12-16 | 17.99 | $17.68 | 16835 |
| 2024-12-13 | 18.06 | $17.84 | 7200 |
| 2024-12-12 | 18.12 | $17.88 | 380234 |
| 2024-12-11 | 18.18 | $18.03 | 78000 |
| 2024-12-10 | 18.21 | $18.16 | 33106 |
| 2024-12-09 | 18.23 | $18.27 | 41204 |
| 2024-12-06 | 18.22 | $18.30 | 43936 |
| 2024-12-05 | 18.20 | $18.46 | 90130 |
| 2024-12-04 | 18.15 | $18.43 | 150100 |
| 2024-12-03 | 18.10 | $18.45 | 168900 |
| 2024-12-02 | 18.04 | $18.21 | 25100 |
| 2024-11-29 | 18.01 | $18.30 | 13337 |
| 2024-11-27 | 17.97 | $18.17 | 11800 |
| 2024-11-26 | 17.94 | $17.94 | 27002 |
| 2024-11-25 | 17.97 | $18.45 | 17600 |
| 2024-11-22 | 17.88 | $18.20 | 716 |
| 2024-11-21 | 17.84 | $18.03 | — |
| 2024-11-20 | 17.83 | $18.03 | 31700 |
| 2024-11-19 | 17.82 | $18.04 | 39800 |
| 2024-11-18 | 17.81 | $18.17 | 21700 |
| 2024-11-15 | 17.77 | $17.82 | 7700 |
| 2024-11-14 | 17.80 | $17.74 | 6800 |
| 2024-11-13 | 17.85 | $17.90 | — |
| 2024-11-12 | 17.88 | $17.90 | 17911 |
| 2024-11-11 | 17.92 | $17.99 | — |
| 2024-11-08 | 17.95 | $17.99 | 26700 |
| 2024-11-07 | 17.98 | $18.14 | 4200 |
| 2024-11-06 | 17.98 | $17.80 | 12746 |
| 2024-11-05 | 18.07 | $18.03 | 10800 |
| 2024-11-04 | 18.12 | $17.86 | 19503 |
| 2024-11-01 | 18.21 | $17.57 | 32300 |
| 2024-10-31 | 18.39 | $17.91 | 52200 |
| 2024-10-30 | 18.52 | $18.12 | 600 |
| 2024-10-29 | 18.63 | $18.31 | 1047 |
| 2024-10-28 | 18.71 | $18.44 | 1219 |
| 2024-10-25 | 18.79 | $18.44 | 2400 |
| 2024-10-24 | 18.88 | $18.71 | 4044 |
| 2024-10-23 | 18.93 | $18.74 | 13811 |
| 2024-10-22 | 18.97 | $18.79 | 18800 |
| 2024-10-21 | 19.02 | $18.74 | 41834 |
| 2024-10-18 | 19.08 | $18.92 | 1041 |
| 2024-10-17 | 19.12 | $18.97 | 26127 |
| 2024-10-16 | 19.15 | $19.08 | 21600 |
| 2024-10-15 | 19.17 | $19.41 | 5800 |
| 2024-10-14 | 19.11 | $19.41 | 201 |
| 2024-10-11 | 19.05 | $18.56 | 48200 |
| 2024-10-10 | 19.16 | $18.34 | 7636 |
| 2024-10-09 | 19.33 | $18.63 | 6300 |
| 2024-10-08 | 19.47 | $18.65 | 7602 |
| 2024-10-07 | 19.62 | $18.81 | 12800 |
| 2024-10-04 | 19.76 | $19.09 | 6349 |
| 2024-10-03 | 19.87 | $19.08 | 7100 |
| 2024-10-02 | 19.99 | $19.55 | 6209 |
| 2024-10-01 | 20.03 | $19.75 | 15300 |
| 2024-09-30 | 20.03 | $19.68 | 67600 |
| 2024-09-27 | 20.04 | $19.80 | 182300 |
| 2024-09-26 | 20.03 | $19.99 | 4500 |
| 2024-09-25 | 19.97 | $19.96 | 2827 |
| 2024-09-24 | 19.90 | $19.99 | 800 |
| 2024-09-23 | 19.81 | $20.01 | 10200 |
| 2024-09-20 | 19.71 | $20.00 | 5100 |
| 2024-09-19 | 19.58 | $19.98 | 7339 |
| 2024-09-18 | 19.43 | $17.20 | 1600 |
| 2024-09-17 | 19.85 | $19.95 | 7700 |
| 2024-09-16 | 19.75 | $19.95 | 10900 |
| 2024-09-13 | 19.62 | $20.23 | 5628 |
| 2024-09-12 | 19.42 | $19.61 | 17500 |
| 2024-09-11 | 19.30 | $19.24 | 9600 |
| 2024-09-10 | 19.25 | $19.24 | 20600 |
| 2024-09-09 | 19.18 | $19.11 | 15700 |
| 2024-09-06 | 19.13 | $18.93 | 17700 |
| 2024-09-05 | 19.10 | $19.27 | 37700 |
| 2024-09-04 | 18.99 | $19.27 | 9400 |
| 2024-09-03 | 18.86 | $18.95 | 23711 |
| 2024-08-30 | 18.77 | $18.95 | 5700 |
| 2024-08-29 | 18.66 | $19.10 | 8619 |
| 2024-08-28 | 18.51 | $19.10 | 26150 |
| 2024-08-27 | 18.32 | $19.10 | 7943 |
| 2024-08-26 | 18.11 | $18.80 | 17118 |
| 2024-08-23 | 17.91 | $18.63 | 6900 |
| 2024-08-22 | 17.73 | $18.07 | 11300 |
| 2024-08-21 | 17.63 | $17.86 | 12400 |
| 2024-08-20 | 17.55 | $17.82 | 19000 |
| 2024-08-19 | 17.47 | $17.85 | 5200 |
| 2024-08-16 | 17.37 | $17.26 | 14600 |
| 2024-08-15 | 17.38 | $17.26 | 16700 |
| 2024-08-14 | 17.39 | $17.26 | 5200 |
| 2024-08-13 | 17.40 | $17.26 | 34100 |
| 2024-08-12 | 17.40 | $17.26 | 38300 |
| 2024-08-09 | 17.41 | $17.20 | 6610 |
| 2024-08-08 | 17.44 | $17.48 | 4300 |
| 2024-08-07 | 17.40 | $17.28 | 8225 |
| 2024-08-06 | 17.40 | $17.23 | 6814 |
| 2024-08-05 | 17.41 | $16.67 | 3436 |
| 2024-08-02 | 17.54 | $17.13 | 18700 |
| 2024-08-01 | 17.59 | $17.50 | 37400 |
| 2024-07-31 | 17.57 | $17.42 | 16100 |
| 2024-07-30 | 17.56 | $17.42 | 42100 |
| 2024-07-29 | 17.55 | $17.42 | 15900 |
| 2024-07-26 | 17.53 | $17.53 | 2000 |
| 2024-07-25 | 17.48 | $17.58 | 39223 |
| 2024-07-24 | 17.42 | $17.67 | 18400 |
| 2024-07-23 | 17.32 | $17.65 | 37700 |
| 2024-07-22 | 17.21 | $17.56 | 17801 |
| 2024-07-19 | 17.09 | $17.26 | 11209 |
| 2024-07-18 | 17.02 | $17.23 | 10500 |
| 2024-07-17 | 16.95 | $17.40 | 23119 |
| 2024-07-16 | 16.82 | $17.39 | 12900 |
| 2024-07-15 | 16.67 | $17.21 | 7743 |
| 2024-07-12 | 16.54 | $17.21 | 31800 |
| 2024-07-11 | 16.39 | $17.09 | 36600 |
| 2024-07-10 | 16.23 | $16.61 | 29307 |
| 2024-07-09 | 16.16 | $16.48 | 18331 |
| 2024-07-08 | 16.10 | $16.36 | 10642 |
| 2024-07-05 | 16.05 | $16.47 | 3609 |
| 2024-07-03 | 15.97 | $16.37 | 448 |
| 2024-07-02 | 15.91 | $16.19 | 76100 |
| 2024-07-01 | 15.87 | $15.85 | 601 |
| 2024-06-28 | 15.90 | $15.90 | 68100 |
| 2024-06-27 | 15.92 | $15.90 | 75100 |
| 2024-06-26 | 15.95 | $15.84 | 1300 |
| 2024-06-25 | 15.99 | $15.99 | 635 |
| 2024-06-24 | 16.02 | $16.09 | 1307 |
| 2024-06-21 | 16.03 | $15.94 | 500 |
| 2024-06-20 | 16.07 | $15.94 | 2200 |
| 2024-06-18 | 16.12 | $15.98 | 24435 |
| 2024-06-17 | 16.17 | $15.90 | 17000 |
| 2024-06-14 | 16.24 | $16.02 | 5047 |
| 2024-06-13 | 16.31 | $16.08 | 20344 |
| 2024-06-12 | 16.37 | $16.34 | 21100 |
| 2024-06-11 | 16.39 | $16.06 | 18800 |
| 2024-06-10 | 16.47 | $16.28 | 10010 |
| 2024-06-07 | 16.52 | $16.41 | 5434 |
| 2024-06-06 | 16.54 | $16.69 | 103200 |
| 2024-06-05 | 16.52 | $16.69 | 69316 |
| 2024-06-04 | 16.49 | $16.51 | 47100 |
| 2024-06-03 | 16.49 | $16.51 | 28009 |
| 2024-05-31 | 16.50 | $16.29 | 14420 |
| 2024-05-30 | 16.55 | $16.24 | 3100 |
| 2024-05-29 | 16.62 | $16.26 | 1640 |
| 2024-05-28 | 16.70 | $16.38 | 4207 |
| 2024-05-24 | 16.77 | $16.62 | 21429 |
| 2024-05-23 | 16.79 | $16.44 | 12137 |
| 2024-05-22 | 16.86 | $16.81 | 6200 |
| 2024-05-21 | 16.86 | $16.80 | 39800 |
| 2024-05-20 | 16.86 | $17.55 | 5101 |
| 2024-05-17 | 16.71 | $16.84 | 23903 |
| 2024-05-16 | 16.67 | $16.85 | 9432 |
| 2024-05-15 | 16.63 | $16.89 | 23303 |
| 2024-05-14 | 16.58 | $16.68 | 32331 |
| 2024-05-13 | 16.56 | $16.75 | 8100 |
| 2024-05-10 | 16.52 | $16.72 | 1300 |
| 2024-05-09 | 16.49 | $16.70 | 13600 |
| 2024-05-08 | 16.45 | $16.67 | 27350 |
| 2024-05-07 | 16.42 | $16.67 | 38300 |
| 2024-05-06 | 16.38 | $16.71 | 27611 |
| 2024-05-03 | 16.32 | $16.66 | 26227 |
| 2024-05-02 | 16.27 | $16.48 | 4200 |
| 2024-05-01 | 16.25 | $16.21 | 8500 |
| 2024-04-30 | 16.28 | $16.25 | 17915 |
| 2024-04-29 | 16.31 | $16.50 | 10941 |
| 2024-04-26 | 16.30 | $16.46 | 814 |
| 2024-04-25 | 16.29 | $16.41 | 38633 |
| 2024-04-24 | 16.29 | $16.41 | 8014 |
| 2024-04-23 | 16.30 | $16.64 | 24500 |
| 2024-04-22 | 16.26 | $16.57 | 29425 |
| 2024-04-19 | 16.22 | $16.21 | 48300 |
| 2024-04-18 | 16.27 | $15.98 | 34504 |
| 2024-04-17 | 16.36 | $16.04 | 7600 |
| 2024-04-16 | 16.47 | $16.04 | 11603 |
| 2024-04-15 | 16.59 | $16.20 | 14947 |
| 2024-04-12 | 16.70 | $16.33 | 15300 |
| 2024-04-11 | 16.80 | $16.64 | 29309 |
| 2024-04-10 | 16.85 | $17.15 | 15200 |
| 2024-04-09 | 16.80 | $17.15 | 4200 |
| 2024-04-08 | 16.75 | $17.02 | 10622 |
| 2024-04-05 | 16.71 | $16.74 | 18300 |
| 2024-04-04 | 16.73 | $16.74 | 19143 |
| 2024-04-03 | 16.76 | $16.68 | 6900 |
| 2024-04-02 | 16.80 | $16.83 | 63100 |
| 2024-04-01 | 16.82 | $16.96 | 12600 |
| 2024-03-28 | 16.82 | $17.10 | 7000 |
| 2024-03-27 | 16.79 | $16.95 | 40300 |
| 2024-03-26 | 16.79 | $16.95 | 36023 |
| 2024-03-25 | 16.78 | $16.92 | 21500 |
| 2024-03-22 | 16.79 | $16.92 | 13400 |
| 2024-03-21 | 16.80 | $16.92 | 9350 |
| 2024-03-20 | 16.81 | $16.92 | 642 |
| 2024-03-19 | 16.83 | $16.84 | 2728 |
| 2024-03-18 | 16.87 | $16.76 | 742 |
| 2024-03-15 | 16.93 | $16.76 | 23600 |
| 2024-03-14 | 17.00 | $16.86 | 7300 |
| 2024-03-13 | 17.07 | $16.99 | 5000 |
| 2024-03-12 | 17.13 | $17.23 | 5300 |
| 2024-03-11 | 17.14 | $17.23 | 9300 |
| 2024-03-08 | 17.16 | $17.31 | 8206 |
| 2024-03-07 | 17.16 | $17.30 | 28200 |
| 2024-03-06 | 17.17 | $17.14 | 1100 |
| 2024-03-05 | 17.22 | $16.95 | 2300 |
| 2024-03-04 | 17.31 | $17.16 | 500 |
| 2024-03-01 | 17.38 | $17.09 | 15950 |
| 2024-02-29 | 17.48 | $17.09 | 1548 |
| 2024-02-28 | 17.59 | $17.20 | 18847 |
| 2024-02-27 | 17.70 | $17.49 | 32341 |
| 2024-02-26 | 17.77 | $17.65 | 1800 |
| 2024-02-23 | 17.82 | $17.81 | 5015 |
| 2024-02-22 | 17.84 | $17.85 | 21275 |
| 2024-02-21 | 17.86 | $17.85 | 5021 |
| 2024-02-20 | 17.88 | $17.64 | 4400 |
| 2024-02-16 | 17.95 | $18.02 | 23937 |
| 2024-02-15 | 17.96 | $18.02 | 500 |
| 2024-02-14 | 17.96 | $17.57 | 1200 |
| 2024-02-13 | 18.06 | $17.48 | 4904 |
| 2024-02-12 | 18.20 | $18.08 | 333 |
| 2024-02-09 | 18.23 | $18.06 | 25268 |
| 2024-02-08 | 18.27 | $18.06 | 26600 |
| 2024-02-07 | 18.32 | $18.06 | 20905 |
| 2024-02-06 | 18.38 | $17.99 | 21600 |
| 2024-02-05 | 18.46 | $17.87 | 18145 |
| 2024-02-02 | 18.58 | $18.36 | 12300 |
| 2024-02-01 | 18.62 | $18.60 | 15600 |
| 2024-01-31 | 18.60 | $18.62 | 1900 |
| 2024-01-30 | 18.59 | $18.48 | 16900 |
| 2024-01-29 | 18.60 | $18.54 | 30700 |
| 2024-01-26 | 18.59 | $18.33 | 44739 |
| 2024-01-25 | 18.63 | $18.14 | 97837 |
| 2024-01-24 | 18.72 | $18.44 | 57000 |
| 2024-01-23 | 18.75 | $18.49 | 39407 |
| 2024-01-22 | 18.78 | $18.54 | 43900 |
| 2024-01-19 | 18.80 | $18.22 | 56000 |
| 2024-01-18 | 18.89 | $18.28 | 18100 |
| 2024-01-17 | 18.97 | $18.48 | 28100 |
| 2024-01-16 | 19.03 | $18.78 | 8903 |
| 2024-01-12 | 19.03 | $18.98 | 21900 |
| 2024-01-11 | 18.99 | $18.78 | 14300 |
| 2024-01-10 | 18.98 | $18.93 | 44600 |
| 2024-01-09 | 18.93 | $18.85 | 10617 |
| 2024-01-08 | 18.89 | $19.18 | 13000 |
| 2024-01-05 | 18.77 | $18.87 | 27404 |
| 2024-01-04 | 18.70 | $18.60 | 16500 |
| 2024-01-03 | 18.66 | $18.60 | 10400 |
| 2024-01-02 | 18.62 | $18.75 | 5100 |
| 2023-12-29 | 18.54 | $18.75 | 19200 |
| 2023-12-28 | 18.44 | $18.65 | 3700 |
| 2023-12-27 | 18.34 | $18.00 | 16800 |
| 2023-12-26 | 18.36 | $18.00 | 435 |
| 2023-12-22 | 18.39 | $18.50 | 2100 |
| 2023-12-21 | 18.31 | $18.38 | 5500 |
| 2023-12-20 | 18.23 | $18.38 | 37900 |
| 2023-12-19 | 18.15 | $18.32 | 10403 |
| 2023-12-18 | 18.06 | $18.23 | 20816 |
| 2023-12-15 | 17.97 | $18.37 | 12500 |
| 2023-12-14 | 17.83 | $18.50 | 13016 |
| 2023-12-13 | 17.65 | $18.37 | 5226 |
| 2023-12-12 | 17.46 | $17.28 | 1400 |
| 2023-12-11 | 17.46 | $17.47 | 16709 |
| 2023-12-08 | 17.43 | $17.35 | 43000 |
| 2023-12-07 | 17.41 | $17.66 | 28200 |
| 2023-12-06 | 17.33 | $17.80 | 17026 |
| 2023-12-05 | 17.20 | $17.71 | 20700 |
| 2023-12-04 | 17.06 | $17.51 | 3400 |
| 2023-12-01 | 16.95 | $17.59 | 9700 |
| 2023-11-30 | 16.80 | $16.81 | 82700 |
| 2023-11-29 | 16.79 | $16.81 | 35400 |
| 2023-11-28 | 16.78 | $16.78 | 7700 |
| 2023-11-27 | 16.78 | $16.78 | 41200 |
| 2023-11-24 | 16.77 | $16.87 | 4634 |
| 2023-11-22 | 16.74 | $16.77 | 11312 |
| 2023-11-21 | 16.73 | $16.65 | 24534 |
| 2023-11-20 | 16.74 | $16.82 | 18600 |
| 2023-11-17 | 16.72 | $16.78 | 27100 |
| 2023-11-16 | 16.70 | $16.97 | 5300 |
| 2023-11-15 | 16.64 | $17.33 | 9200 |
| 2023-11-14 | 16.49 | $17.19 | 6700 |
| 2023-11-13 | 16.35 | $16.30 | 10400 |
| 2023-11-10 | 16.37 | $16.54 | 14317 |
| 2023-11-09 | 16.35 | $16.74 | 34925 |
| 2023-11-08 | 16.28 | $16.71 | 21227 |
| 2023-11-07 | 16.21 | $16.73 | 20700 |
| 2023-11-06 | 16.12 | $17.07 | 7500 |
| 2023-11-03 | 15.95 | $17.33 | 42000 |
| 2023-11-02 | 15.70 | $16.64 | 1900 |
| 2023-11-01 | 15.56 | $15.44 | 27700 |
| 2023-10-31 | 15.65 | $15.44 | 30513 |
| 2023-10-30 | 15.76 | $15.39 | 35000 |
| 2023-10-27 | 15.90 | $15.27 | 6301 |
| 2023-10-26 | 16.10 | $15.59 | 14200 |
| 2023-10-25 | 16.25 | $15.76 | 14019 |
| 2023-10-24 | 16.40 | $16.01 | 3726 |
| 2023-10-23 | 16.52 | $16.18 | 16246 |
| 2023-10-20 | 16.63 | $16.22 | 400 |
| 2023-10-19 | 16.75 | $16.96 | 7600 |
| 2023-10-18 | 16.74 | $16.96 | 13300 |
| 2023-10-17 | 16.72 | $16.96 | 21500 |
| 2023-10-16 | 16.70 | $16.96 | 10600 |
| 2023-10-13 | 16.68 | $16.81 | 12500 |
| 2023-10-12 | 16.69 | $17.01 | 13100 |
| 2023-10-11 | 16.66 | $17.01 | 1900 |
| 2023-10-10 | 16.63 | $17.47 | 3300 |
| 2023-10-09 | 16.50 | $17.47 | 328 |
| 2023-10-06 | 16.35 | $16.32 | 10900 |
| 2023-10-05 | 16.42 | $16.26 | 1800 |
| 2023-10-04 | 16.52 | $16.07 | 900 |
| 2023-10-03 | 16.68 | $15.75 | 3200 |
| 2023-10-02 | 16.94 | $16.13 | 7310 |
| 2023-09-29 | 17.16 | $16.86 | 1600 |
| 2023-09-28 | 17.26 | $16.86 | 2100 |
| 2023-09-27 | 17.38 | $16.72 | 4717 |
| 2023-09-26 | 17.55 | $16.96 | 4300 |
| 2023-09-25 | 17.70 | $17.42 | 7000 |
| 2023-09-22 | 17.78 | $17.65 | 1495 |
| 2023-09-21 | 17.82 | $17.72 | 10125 |
| 2023-09-20 | 17.86 | $18.05 | 1301 |
| 2023-09-19 | 17.83 | $18.02 | 3800 |
| 2023-09-18 | 17.80 | $18.02 | 2914 |
| 2023-09-15 | 17.78 | $18.04 | 10207 |
| 2023-09-14 | 17.74 | $18.23 | 2143 |
| 2023-09-13 | 17.66 | $17.84 | 3243 |
| 2023-09-12 | 17.65 | $17.66 | 6300 |
| 2023-09-11 | 17.68 | $17.74 | 1721 |
| 2023-09-08 | 17.69 | $17.53 | 536 |
| 2023-09-07 | 17.76 | $17.69 | 5123 |
| 2023-09-06 | 17.80 | $17.68 | 66800 |
| 2023-09-05 | 17.86 | $17.82 | 2608 |
| 2023-09-01 | 17.89 | $17.83 | 1348 |
| 2023-08-31 | 17.93 | $17.91 | 9119 |
| 2023-08-30 | 17.96 | $18.20 | 2950 |
| 2023-08-29 | 17.94 | $18.20 | 548 |
| 2023-08-28 | 17.91 | $17.88 | 2525 |
| 2023-08-25 | 17.95 | $17.88 | 1600 |
| 2023-08-24 | 17.99 | $17.80 | 3628 |
| 2023-08-23 | 18.06 | $17.77 | 507 |
| 2023-08-22 | 18.15 | $17.69 | 1707 |
| 2023-08-21 | 18.27 | $17.85 | 500 |
| 2023-08-18 | 18.38 | $17.98 | 8039 |
| 2023-08-17 | 18.48 | $18.06 | 431 |
| 2023-08-16 | 18.58 | $18.30 | 2312 |
| 2023-08-15 | 18.65 | $18.30 | 917 |
| 2023-08-14 | 18.72 | $18.41 | 728 |
| 2023-08-11 | 18.79 | $18.55 | 500 |
| 2023-08-10 | 18.83 | $18.56 | 2206 |
| 2023-08-09 | 18.88 | $18.56 | 620 |
| 2023-08-08 | 18.94 | $18.95 | 2100 |
| 2023-08-07 | 18.93 | $18.95 | 900 |
| 2023-08-04 | 18.91 | $18.75 | 210 |
| 2023-08-03 | 18.93 | $18.81 | 200 |
| 2023-08-02 | 18.94 | $18.81 | 100 |
| 2023-08-01 | 18.95 | $18.81 | 1100 |
| 2023-07-31 | 18.96 | $18.98 | 2011 |
| 2023-07-28 | 18.93 | $18.78 | 1737 |
| 2023-07-27 | 18.95 | $19.20 | — |
| 2023-07-26 | 18.87 | $19.20 | 644 |
| 2023-07-25 | 18.78 | $19.19 | 6337 |
| 2023-07-24 | 18.68 | $19.20 | 700 |
| 2023-07-21 | 18.56 | $19.04 | 9242 |
| 2023-07-20 | 18.46 | $18.81 | — |
| 2023-07-19 | 18.39 | $18.81 | 1400 |
| 2023-07-18 | 18.30 | $18.63 | 200 |
| 2023-07-17 | 18.24 | $18.71 | 300 |
| 2023-07-14 | 18.16 | $18.60 | 2100 |
| 2023-07-13 | 18.08 | $18.45 | — |
| 2023-07-12 | 18.03 | $18.45 | 6308 |
| 2023-07-11 | 17.97 | $17.95 | 800 |
| 2023-07-10 | 18.00 | $17.95 | 207 |
| 2023-07-07 | 18.05 | $17.97 | 200 |
| 2023-07-06 | 18.09 | $18.37 | 1150 |
| 2023-07-05 | 18.06 | $18.37 | 7218 |
| 2023-07-03 | 18.03 | $17.89 | 2215 |
| 2023-06-30 | 18.10 | $18.12 | 1325 |
| 2023-06-29 | 18.13 | $18.12 | 1412 |
| 2023-06-28 | 18.17 | $18.12 | 36711 |
| 2023-06-27 | 18.21 | $18.15 | 2400 |
| 2023-06-26 | 18.26 | $17.89 | 2546 |
| 2023-06-23 | 18.37 | $17.70 | 2600 |
| 2023-06-22 | 18.55 | $18.08 | 4802 |
| 2023-06-21 | 18.67 | $18.33 | 2705 |
| 2023-06-20 | 18.75 | $18.56 | 1400 |
| 2023-06-16 | 18.81 | $18.86 | 1535 |
| 2023-06-15 | 18.81 | $18.80 | 1456 |
| 2023-06-14 | 18.82 | $18.80 | 637 |
| 2023-06-13 | 18.84 | $18.87 | 2301 |
| 2023-06-12 | 18.84 | $18.79 | 3233 |
| 2023-06-09 | 18.87 | $18.89 | 227 |
| 2023-06-08 | 18.87 | $18.99 | 1500 |
| 2023-06-07 | 18.86 | $19.15 | 101 |
| 2023-06-06 | 18.81 | $19.05 | 622 |
| 2023-06-05 | 18.78 | $19.05 | 1209 |
| 2023-06-02 | 18.74 | $19.00 | 1002 |
| 2023-06-01 | 18.71 | $18.65 | 1300 |
| 2023-05-31 | 18.74 | $18.62 | 1200 |
| 2023-05-30 | 18.79 | $18.71 | 10700 |
| 2023-05-26 | 18.83 | $18.69 | 1500 |
| 2023-05-25 | 18.88 | $18.69 | 1200 |
| 2023-05-24 | 18.94 | $18.88 | 2625 |
| 2023-05-23 | 18.98 | $19.02 | 1200 |
| 2023-05-22 | 18.98 | $19.03 | 300 |
| 2023-05-19 | 18.99 | $19.00 | 900 |
| 2023-05-18 | 19.01 | $19.00 | 600 |
| 2023-05-17 | 19.03 | $19.00 | 431 |
| 2023-05-16 | 19.05 | $19.13 | 2600 |
| 2023-05-15 | 19.05 | $19.07 | 300 |
| 2023-05-12 | 19.07 | $19.07 | 300 |
| 2023-05-11 | 19.08 | $19.07 | 703 |
| 2023-05-10 | 19.10 | $19.09 | 331 |
| 2023-05-09 | 19.13 | $19.25 | 300 |
| 2023-05-08 | 19.12 | $19.25 | 2300 |
| 2023-05-05 | 19.11 | $19.10 | 633 |
| 2023-05-04 | 19.14 | $18.80 | 300 |
| 2023-05-03 | 19.23 | $18.93 | 6600 |
| 2023-05-02 | 19.31 | $18.88 | 700 |
| 2023-05-01 | 19.41 | $19.27 | 500 |
| 2023-04-28 | 19.45 | $19.28 | 300 |
| 2023-04-27 | 19.50 | $19.28 | 300 |
| 2023-04-26 | 19.55 | $19.28 | 207 |
| 2023-04-25 | 19.61 | $19.49 | 1420 |
| 2023-04-24 | 19.63 | $19.58 | 300 |
| 2023-04-21 | 19.65 | $19.57 | 300 |
| 2023-04-20 | 19.66 | $19.60 | 300 |
| 2023-04-19 | 19.67 | $19.60 | 2400 |
| 2023-04-18 | 19.68 | $19.83 | 1700 |
| 2023-04-17 | 19.65 | $19.99 | 300 |
| 2023-04-14 | 19.57 | $19.84 | 800 |
| 2023-04-13 | 19.52 | $20.09 | 201 |
| 2023-04-12 | 19.41 | $19.71 | 300 |
| 2023-04-11 | 19.35 | $19.71 | 740 |
| 2023-04-10 | 19.29 | $19.30 | 6211 |
| 2023-04-06 | 19.31 | $19.44 | 2200 |
| 2023-04-05 | 19.30 | $19.75 | 400 |
| 2023-04-04 | 19.22 | $19.75 | 547 |
| 2023-04-03 | 19.14 | $19.78 | 2743 |
| 2023-03-31 | 19.04 | $19.57 | 100 |
| 2023-03-30 | 18.96 | $19.48 | 1800 |
| 2023-03-29 | 18.89 | $19.13 | — |
| 2023-03-28 | 18.90 | $19.13 | 1909 |
| 2023-03-27 | 18.90 | $19.20 | 1329 |
| 2023-03-24 | 18.89 | $18.84 | 10537 |
| 2023-03-23 | 18.96 | $18.77 | 1243 |
| 2023-03-22 | 19.05 | $18.78 | 1917 |
| 2023-03-21 | 19.17 | $19.04 | 516 |
| 2023-03-20 | 19.25 | $19.07 | 4533 |
| 2023-03-17 | 19.34 | $19.09 | 1530 |
| 2023-03-16 | 19.44 | $19.15 | — |
| 2023-03-15 | 19.54 | $19.15 | 20831 |
| 2023-03-14 | 19.67 | $19.46 | 542 |
| 2023-03-13 | 19.75 | $19.39 | 2106 |
| 2023-03-10 | 19.86 | $19.14 | 4500 |
| 2023-03-09 | 20.05 | $19.55 | 2816 |
| 2023-03-08 | 20.18 | $19.98 | 300 |
| 2023-03-07 | 20.24 | $19.86 | 5600 |
| 2023-03-06 | 20.34 | $20.38 | 1231 |
| 2023-03-03 | 20.34 | $20.39 | 411 |
| 2023-03-02 | 20.34 | $20.31 | 630 |
| 2023-03-01 | 20.37 | $20.23 | 2000 |
| 2023-02-28 | 20.41 | $20.49 | 26700 |
| 2023-02-27 | 20.40 | $20.33 | 1647 |
| 2023-02-24 | 20.43 | $20.46 | 700 |
| 2023-02-23 | 20.43 | $20.26 | 32450 |
| 2023-02-22 | 20.48 | $20.26 | 48475 |
| 2023-02-21 | 20.54 | $20.30 | 2100 |
| 2023-02-17 | 20.60 | $20.46 | 1000 |
| 2023-02-16 | 20.63 | $20.47 | 4500 |
| 2023-02-15 | 20.67 | $20.51 | 102 |
| 2023-02-14 | 20.71 | $20.56 | 200 |
| 2023-02-13 | 20.74 | $20.54 | 56487 |
| 2023-02-10 | 20.78 | $20.54 | 700 |
| 2023-02-09 | 20.82 | $20.43 | 500 |
| 2023-02-08 | 20.90 | $20.21 | 60493 |
| 2023-02-07 | 21.03 | $20.21 | 1224 |
| 2023-02-06 | 21.19 | $20.53 | 1300 |
| 2023-02-03 | 21.30 | $21.01 | 100 |
| 2023-02-02 | 21.32 | $21.30 | 62496 |
| 2023-02-01 | 21.29 | $21.27 | 9200 |
| 2023-01-31 | 21.25 | $21.05 | 64500 |
| 2023-01-30 | 21.26 | $21.05 | 2100 |
| 2023-01-27 | 21.26 | $21.11 | 5143 |
| 2023-01-26 | 21.25 | $21.35 | 700 |
| 2023-01-25 | 21.19 | $21.18 | 940 |
| 2023-01-24 | 21.14 | $21.29 | 500 |
| 2023-01-23 | 21.07 | $21.38 | 2517 |
| 2023-01-20 | 20.96 | $21.05 | 107 |
| 2023-01-19 | 20.90 | $20.95 | 200 |
| 2023-01-18 | 20.86 | $21.21 | 600 |
| 2023-01-17 | 20.75 | $21.40 | 210 |
| 2023-01-13 | 20.58 | $21.23 | 32600 |
| 2023-01-12 | 20.41 | $21.23 | 1000 |
| 2023-01-11 | 20.22 | $20.87 | 3723 |
| 2023-01-10 | 20.07 | $20.49 | 16650 |
| 2023-01-09 | 19.99 | $20.49 | 900 |
| 2023-01-06 | 19.88 | $19.95 | 8675 |
| 2023-01-05 | 19.87 | $19.95 | 3103 |
| 2023-01-04 | 19.87 | $20.13 | 700 |
| 2023-01-03 | 19.82 | $19.75 | 600 |
| 2022-12-30 | 19.85 | $19.75 | — |
| 2022-12-29 | 19.88 | $19.75 | 1045 |
| 2022-12-28 | 19.92 | $19.41 | 3425 |
| 2022-12-27 | 20.04 | $21.44 | 1500 |
| 2022-12-23 | 19.75 | $19.69 | 313 |
| 2022-12-22 | 19.78 | $19.57 | 200 |
| 2022-12-21 | 19.84 | $19.58 | — |
| 2022-12-20 | 19.91 | $19.58 | 700 |
| 2022-12-19 | 19.99 | $19.48 | 143 |
| 2022-12-16 | 20.11 | $19.66 | 3546 |
| 2022-12-15 | 20.21 | $19.97 | 1600 |
| 2022-12-14 | 20.25 | $20.23 | 916 |
| 2022-12-13 | 20.26 | $20.20 | 200 |
| 2022-12-12 | 20.26 | $19.67 | 527 |
| 2022-12-09 | 20.38 | $20.18 | 1110 |
| 2022-12-08 | 20.42 | $20.04 | 3000 |
| 2022-12-07 | 20.48 | $20.30 | 400 |
| 2022-12-06 | 20.50 | $20.30 | 307 |
| 2022-12-05 | 20.53 | $20.30 | 300 |
| 2022-12-02 | 20.55 | $20.30 | 250 |
| 2022-12-01 | 20.58 | $20.30 | 900 |
| 2022-11-30 | 20.61 | $20.54 | 1700 |
| 2022-11-29 | 20.60 | $20.46 | 225 |
| 2022-11-28 | 20.60 | $20.46 | 217 |
| 2022-11-25 | 20.59 | $20.56 | 212 |
| 2022-11-23 | 20.57 | $20.56 | 200 |
| 2022-11-22 | 20.53 | $20.56 | 2500 |
| 2022-11-21 | 20.49 | $19.92 | 929 |
| 2022-11-18 | 20.58 | $20.09 | 2332 |
| 2022-11-17 | 20.64 | $20.94 | 400 |
| 2022-11-16 | 20.53 | $20.94 | 500 |
| 2022-11-15 | 20.41 | $20.94 | 1723 |
| 2022-11-14 | 20.25 | $21.09 | 1500 |
| 2022-11-11 | 20.05 | $20.43 | 550 |
| 2022-11-10 | 19.94 | $20.43 | 575 |
| 2022-11-09 | 19.82 | $20.43 | 600 |
| 2022-11-08 | 19.68 | $20.43 | 2441 |
| 2022-11-07 | 19.51 | $20.56 | 310 |
| 2022-11-04 | 19.30 | $19.12 | — |
| 2022-11-03 | 19.35 | $19.12 | 800 |
| 2022-11-02 | 19.40 | $19.69 | — |
| 2022-11-01 | 19.35 | $19.69 | 600 |
| 2022-10-31 | 19.29 | $19.69 | 643 |
| 2022-10-28 | 19.23 | $19.87 | 1643 |
| 2022-10-27 | 19.11 | $20.00 | 600 |
| 2022-10-26 | 18.95 | $20.00 | 838 |
| 2022-10-25 | 18.77 | $19.57 | 900 |
| 2022-10-24 | 18.65 | $19.05 | 1622 |
| 2022-10-21 | 18.62 | $18.89 | 210 |
| 2022-10-20 | 18.62 | $19.22 | 1000 |
| 2022-10-19 | 18.56 | $18.80 | 5400 |
| 2022-10-18 | 18.58 | $19.26 | 11600 |
| 2022-10-17 | 18.52 | $19.46 | 2400 |
| 2022-10-14 | 18.40 | $18.67 | 1829 |
| 2022-10-13 | 18.43 | $19.03 | 6242 |
| 2022-10-12 | 18.40 | $18.40 | 7000 |
| 2022-10-11 | 18.51 | $18.39 | 200 |
| 2022-10-10 | 18.63 | $18.73 | 600 |
| 2022-10-07 | 18.71 | $18.73 | 600 |
| 2022-10-06 | 18.81 | $19.16 | 600 |
| 2022-10-05 | 18.84 | $19.16 | 900 |
| 2022-10-04 | 18.88 | $19.78 | 1310 |
| 2022-10-03 | 18.80 | $19.52 | 205 |
| 2022-09-30 | 18.77 | $18.16 | 800 |
| 2022-09-29 | 19.02 | $18.43 | 430 |
| 2022-09-28 | 19.27 | $18.40 | 600 |
| 2022-09-27 | 19.56 | $18.40 | 4202 |
| 2022-09-26 | 19.91 | $18.34 | 408 |
| 2022-09-23 | 20.33 | $19.12 | 8421 |
| 2022-09-22 | 20.66 | $19.76 | 500 |
| 2022-09-21 | 20.91 | $20.44 | 100 |
| 2022-09-20 | 21.06 | $20.28 | 3100 |
| 2022-09-19 | 21.28 | $21.28 | 600 |
| 2022-09-16 | 21.31 | $21.28 | 100 |
| 2022-09-15 | 21.35 | $21.28 | 300 |
| 2022-09-14 | 21.41 | $21.21 | 2400 |
| 2022-09-13 | 21.48 | $21.69 | 201 |
| 2022-09-12 | 21.47 | $22.19 | 600 |
| 2022-09-09 | 21.36 | $21.56 | 1514 |
| 2022-09-08 | 21.36 | $21.03 | 100 |
| 2022-09-07 | 21.48 | $21.03 | 100 |
| 2022-09-06 | 21.61 | $21.03 | 200 |
| 2022-09-02 | 21.77 | $21.08 | 6200 |
| 2022-09-01 | 21.95 | $20.91 | 2400 |
| 2022-08-31 | 22.19 | $21.30 | 12800 |
| 2022-08-30 | 22.39 | $21.82 | 216 |
| 2022-08-29 | 22.51 | $22.02 | 1720 |
| 2022-08-26 | 22.61 | $22.05 | 223 |
| 2022-08-25 | 22.71 | $22.32 | 203 |
| 2022-08-24 | 22.78 | $22.16 | 1100 |
| 2022-08-23 | 22.89 | $22.15 | 200 |
| 2022-08-22 | 23.02 | $22.53 | 100 |
| 2022-08-19 | 23.09 | $22.53 | 1503 |
| 2022-08-18 | 23.17 | $22.71 | 5903 |
| 2022-08-17 | 23.21 | $22.78 | 3800 |
| 2022-08-16 | 23.25 | $23.35 | 1400 |
| 2022-08-15 | 23.18 | $23.33 | 2026 |
| 2022-08-12 | 23.09 | $23.52 | 6635 |
| 2022-08-11 | 22.94 | $23.52 | 200 |
| 2022-08-10 | 22.77 | $23.38 | 405 |
| 2022-08-09 | 22.60 | $22.84 | 200 |
| 2022-08-08 | 22.52 | $22.90 | 1101 |
| 2022-08-05 | 22.40 | $22.37 | 11000 |
| 2022-08-04 | 22.38 | $22.62 | 147 |
| 2022-08-03 | 22.30 | $22.42 | 100 |
| 2022-08-02 | 22.24 | $22.42 | 2800 |
| 2022-08-01 | 22.18 | $22.70 | 100 |
| 2022-07-29 | 22.05 | $22.70 | 300 |
| 2022-07-28 | 21.89 | $22.28 | 2100 |
| 2022-07-27 | 21.80 | $22.28 | 100 |
| 2022-07-26 | 21.69 | $22.28 | 500 |
| 2022-07-25 | 21.57 | $22.19 | 506 |
| 2022-07-22 | 21.44 | $22.09 | 1100 |
| 2022-07-21 | 21.32 | $21.75 | 1210 |
| 2022-07-20 | 21.25 | $22.03 | — |
| 2022-07-19 | 21.11 | $22.03 | 300 |
| 2022-07-18 | 20.95 | $21.40 | 1110 |
| 2022-07-15 | 20.90 | $20.93 | 3903 |
| 2022-07-14 | 20.94 | $20.79 | 15000 |
| 2022-07-13 | 21.02 | $21.48 | 9800 |
| 2022-07-12 | 20.96 | $21.50 | 4200 |
| 2022-07-11 | 20.90 | $21.25 | 200 |
| 2022-07-08 | 20.89 | $21.52 | 206 |
| 2022-07-07 | 20.82 | $21.44 | 400 |
| 2022-07-06 | 20.75 | $21.21 | 806 |
| 2022-07-05 | 20.73 | $20.95 | 300 |
| 2022-07-01 | 20.77 | $20.12 | 300 |
| 2022-06-30 | 20.99 | $21.40 | 4900 |
| 2022-06-29 | 20.97 | $21.22 | 932 |
| 2022-06-28 | 21.00 | $21.52 | 2100 |
| 2022-06-27 | 20.98 | $21.39 | 2622 |
| 2022-06-24 | 20.98 | $21.28 | 200 |
| 2022-06-23 | 21.01 | $20.80 | 1900 |
| 2022-06-22 | 21.15 | $21.14 | 1649 |
| 2022-06-21 | 21.25 | $21.22 | 1836 |
| 2022-06-17 | 21.35 | $20.51 | 11200 |
| 2022-06-16 | 21.62 | $20.35 | 7300 |
| 2022-06-15 | 21.97 | $21.56 | 1500 |
| 2022-06-14 | 22.12 | $20.96 | 11537 |
| 2022-06-13 | 22.44 | $21.58 | 1935 |
| 2022-06-10 | 22.67 | $22.34 | 6539 |
| 2022-06-09 | 22.78 | $22.61 | 2000 |
| 2022-06-08 | 22.86 | $22.95 | 1400 |
| 2022-06-07 | 22.88 | $23.00 | 900 |
| 2022-06-06 | 22.89 | $23.35 | 341 |
| 2022-06-03 | 22.83 | $23.44 | 600 |
| 2022-06-02 | 22.75 | $23.46 | 600 |
| 2022-06-01 | 22.66 | $23.21 | 7205 |
| 2022-05-31 | 22.60 | $23.16 | 5600 |
| 2022-05-27 | 22.55 | $23.16 | 2101 |
| 2022-05-26 | 22.49 | $22.73 | 2309 |
| 2022-05-25 | 22.52 | $22.39 | 1005 |
| 2022-05-24 | 22.63 | $22.56 | 2300 |
| 2022-05-23 | 22.72 | $24.74 | 221 |
| 2022-05-20 | 22.38 | $22.82 | 200 |
| 2022-05-19 | 22.39 | $22.68 | 200 |
| 2022-05-18 | 22.43 | $22.68 | 4000 |
| 2022-05-17 | 22.49 | $22.90 | 1900 |
| 2022-05-16 | 22.52 | $22.55 | 202 |
| 2022-05-13 | 22.63 | $22.69 | 149 |
| 2022-05-12 | 22.74 | $22.25 | 250 |
| 2022-05-11 | 22.96 | $22.25 | 629 |
| 2022-05-10 | 23.22 | $22.23 | 3745 |
| 2022-05-09 | 23.53 | $22.18 | 9500 |
| 2022-05-06 | 23.91 | $22.79 | 800 |
| 2022-05-05 | 24.22 | $23.86 | 275 |
| 2022-05-04 | 24.37 | $23.39 | 1000 |
| 2022-05-03 | 24.64 | $23.49 | 325 |
| 2022-05-02 | 24.93 | $23.31 | 1800 |
| 2022-04-29 | 25.31 | $25.08 | 1540 |
| 2022-04-28 | 25.38 | $25.09 | 112 |
| 2022-04-27 | 25.46 | $24.64 | 229 |
| 2022-04-26 | 25.65 | $24.96 | 500 |
| 2022-04-25 | 25.80 | $25.16 | 400 |
| 2022-04-22 | 25.93 | $25.44 | 3800 |
| 2022-04-21 | 26.03 | $25.85 | 100 |
| 2022-04-20 | 26.05 | $26.44 | 900 |
| 2022-04-19 | 25.96 | $26.09 | 500 |
| 2022-04-18 | 25.92 | $25.70 | 825 |
| 2022-04-14 | 25.95 | $25.80 | 400 |
| 2022-04-13 | 25.97 | $25.78 | 305 |
| 2022-04-12 | 26.00 | $25.42 | 426 |
| 2022-04-11 | 26.10 | $25.70 | 8308 |
| 2022-04-08 | 26.17 | $25.53 | 287 |
| 2022-04-07 | 26.27 | $25.53 | 225 |
| 2022-04-06 | 26.39 | $25.69 | 5120 |
| 2022-04-05 | 26.50 | $26.21 | 1200 |
| 2022-04-04 | 26.51 | $26.13 | 11201 |
| 2022-04-01 | 26.54 | $26.34 | 600 |
| 2022-03-31 | 26.52 | $26.54 | 293 |
| 2022-03-30 | 26.46 | $26.54 | 215 |
| 2022-03-29 | 26.39 | $26.50 | 400 |
| 2022-03-28 | 26.30 | $26.27 | 1900 |
| 2022-03-25 | 26.25 | $26.41 | 3100 |
| 2022-03-24 | 26.16 | $26.08 | 402 |
| 2022-03-23 | 26.12 | $26.31 | 5811 |
| 2022-03-22 | 26.03 | $26.55 | 5729 |
| 2022-03-21 | 25.86 | $26.21 | 600 |
| 2022-03-18 | 25.74 | $26.48 | 2500 |
| 2022-03-17 | 25.54 | $26.16 | 1100 |
| 2022-03-16 | 25.38 | $25.54 | 600 |
| 2022-03-15 | 25.31 | $25.32 | 1641 |
| 2022-03-14 | 25.28 | $25.40 | 2600 |
| 2022-03-11 | 25.23 | $25.82 | 3408 |
| 2022-03-10 | 25.08 | $24.99 | 300 |
| 2022-03-09 | 25.07 | $25.13 | 2400 |
| 2022-03-08 | 25.04 | $24.68 | 5301 |
| 2022-03-07 | 25.10 | $25.21 | 800 |
| 2022-03-04 | 25.05 | $25.09 | 200 |
| 2022-03-03 | 25.01 | $25.38 | 700 |
| 2022-03-02 | 24.91 | $25.35 | 2428 |
| 2022-03-01 | 24.80 | $25.03 | 3741 |
| 2022-02-28 | 24.74 | $25.03 | 1100 |
| 2022-02-25 | 24.67 | $25.04 | 1622 |
| 2022-02-24 | 24.59 | $24.71 | 305 |
| 2022-02-23 | 24.56 | $24.97 | 300 |
| 2022-02-22 | 24.46 | $24.77 | 3230 |
| 2022-02-18 | 24.40 | $24.65 | 2302 |
| 2022-02-17 | 24.36 | $24.77 | 1900 |
| 2022-02-16 | 24.28 | $24.73 | 912 |
| 2022-02-15 | 24.19 | $24.38 | 1600 |
| 2022-02-14 | 24.17 | $24.05 | 1135 |
| 2022-02-11 | 24.22 | $24.55 | — |
| 2022-02-10 | 24.17 | $24.55 | 800 |
| 2022-02-09 | 24.11 | $24.33 | 1000 |
| 2022-02-08 | 24.09 | $24.09 | 313 |
| 2022-02-07 | 24.11 | $24.03 | 2900 |
| 2022-02-04 | 24.16 | $23.95 | 1600 |
| 2022-02-03 | 24.23 | $24.12 | 1736 |
| 2022-02-02 | 24.28 | $24.36 | 1709 |
| 2022-02-01 | 24.29 | $24.30 | 1411 |
| 2022-01-31 | 24.31 | $24.10 | 800 |
| 2022-01-28 | 24.38 | $23.97 | 8800 |
| 2022-01-27 | 24.49 | $23.81 | 4700 |
| 2022-01-26 | 24.65 | $24.23 | 30500 |
| 2022-01-25 | 24.75 | $23.93 | 4600 |
| 2022-01-24 | 24.93 | $23.86 | 15927 |
| 2022-01-21 | 25.15 | $24.44 | 10427 |
| 2022-01-20 | 25.29 | $25.11 | 800 |
| 2022-01-19 | 25.30 | $25.20 | 6500 |
| 2022-01-18 | 25.30 | $25.34 | 421 |
| 2022-01-14 | 25.26 | $25.05 | 2812 |
| 2022-01-13 | 25.28 | $25.37 | 6715 |
| 2022-01-12 | 25.24 | $25.40 | 1200 |
| 2022-01-11 | 25.18 | $25.26 | 1227 |
| 2022-01-10 | 25.13 | $24.88 | 18923 |
| 2022-01-07 | 25.16 | $24.97 | 1040 |
| 2022-01-06 | 25.18 | $24.71 | 106 |
| 2022-01-05 | 25.25 | $24.91 | 3900 |
| 2022-01-04 | 25.28 | $25.10 | 4130 |
| 2022-01-03 | 25.28 | $27.81 | 610 |
| 2021-12-31 | 24.71 | $25.39 | 5000 |
| 2021-12-30 | 24.56 | $25.18 | 3200 |
| 2021-12-29 | 24.42 | $25.13 | 4906 |
| 2021-12-28 | 24.28 | $24.59 | 2800 |
| 2021-12-27 | 24.22 | $24.58 | 600 |
| 2021-12-23 | 24.16 | $24.58 | — |
| 2021-12-22 | 24.09 | $24.58 | 1619 |
| 2021-12-21 | 24.01 | $24.37 | 1800 |
| 2021-12-20 | 23.97 | $23.77 | 5900 |
| 2021-12-17 | 24.04 | $24.50 | 2100 |
| 2021-12-16 | 23.97 | $24.33 | 738 |
| 2021-12-15 | 23.93 | $23.84 | 3110 |
| 2021-12-14 | 23.99 | $24.03 | 709 |
| 2021-12-13 | 24.02 | $24.09 | 101 |
| 2021-12-10 | 24.04 | $24.29 | 210 |
| 2021-12-09 | 24.03 | $24.33 | 1700 |
| 2021-12-08 | 24.01 | $24.55 | 1030 |
| 2021-12-07 | 23.94 | $23.88 | — |
| 2021-12-06 | 24.00 | $23.79 | 400 |
| 2021-12-03 | 24.10 | $23.61 | — |
| 2021-12-02 | 24.25 | $23.61 | 403 |
| 2021-12-01 | 24.43 | $23.20 | 1929 |
| 2021-11-30 | 24.72 | $23.34 | 11602 |
| 2021-11-29 | 25.03 | $24.35 | 1500 |
| 2021-11-26 | 25.19 | $24.33 | 300 |
| 2021-11-24 | 25.36 | $25.05 | 1200 |
| 2021-11-23 | 25.42 | $24.76 | 3132 |
| 2021-11-22 | 25.55 | $24.80 | 932 |
| 2021-11-19 | 25.68 | $25.18 | 1400 |
| 2021-11-18 | 25.76 | $25.38 | 2648 |
| 2021-11-17 | 25.80 | $25.40 | 1200 |
| 2021-11-16 | 25.85 | $25.56 | 221 |
| 2021-11-15 | 25.86 | $25.79 | 1035 |
| 2021-11-12 | 25.83 | $25.72 | 4904 |
| 2021-11-11 | 25.81 | $25.59 | 3629 |
| 2021-11-10 | 25.81 | $25.75 | 1600 |
| 2021-11-09 | 25.77 | $25.88 | 625 |
| 2021-11-08 | 25.69 | $25.81 | 2024 |
| 2021-11-05 | 25.62 | $25.87 | 1603 |
| 2021-11-04 | 25.51 | $25.56 | 3130 |
| 2021-11-03 | 25.46 | $25.52 | 1110 |
| 2021-11-02 | 25.40 | $25.18 | 2500 |
| 2021-11-01 | 25.40 | $25.21 | 400 |
| 2021-10-29 | 25.39 | $25.18 | 900 |
| 2021-10-28 | 25.39 | $25.38 | 600 |
| 2021-10-27 | 25.33 | $25.43 | — |
| 2021-10-26 | 25.26 | $25.43 | 132 |
| 2021-10-25 | 25.18 | $25.42 | 300 |
| 2021-10-22 | 25.07 | $25.39 | 4607 |
| 2021-10-21 | 24.96 | $25.35 | 616 |
| 2021-10-20 | 24.84 | $25.52 | 8520 |
| 2021-10-19 | 24.65 | $25.21 | 2300 |
| 2021-10-18 | 24.51 | $24.83 | — |
| 2021-10-15 | 24.41 | $24.83 | 300 |
| 2021-10-14 | 24.30 | $24.95 | 600 |
| 2021-10-13 | 24.15 | $24.74 | 3100 |
| 2021-10-12 | 24.02 | $24.42 | 2900 |
| 2021-10-11 | 23.93 | $24.37 | 307 |
| 2021-10-08 | 23.83 | $24.25 | 420 |
| 2021-10-07 | 23.75 | $24.08 | 122 |
| 2021-10-06 | 23.70 | $23.73 | 2209 |
| 2021-10-05 | 23.70 | $23.64 | 1003 |
| 2021-10-04 | 23.73 | $23.64 | 1100 |
| 2021-10-01 | 23.76 | $23.49 | 3717 |
| 2021-09-30 | 23.83 | $23.42 | 5900 |
| 2021-09-29 | 23.93 | $23.48 | 300 |
| 2021-09-28 | 24.03 | $23.66 | 6305 |
| 2021-09-27 | 24.11 | $24.12 | 20531 |
| 2021-09-24 | 24.10 | $24.09 | 2900 |
| 2021-09-23 | 24.10 | $24.43 | 2600 |
| 2021-09-22 | 24.03 | $24.21 | 10934 |
| 2021-09-21 | 23.99 | $24.00 | 1100 |
| 2021-09-20 | 23.99 | $23.59 | 5400 |
| 2021-09-17 | 24.08 | $24.11 | 6720 |
| 2021-09-16 | 24.07 | $24.14 | 600 |
| 2021-09-15 | 24.06 | $24.22 | 3014 |
| 2021-09-14 | 24.02 | $23.86 | 921 |
| 2021-09-13 | 24.05 | $24.01 | 1046 |
| 2021-09-10 | 24.06 | $24.04 | 1013 |
| 2021-09-09 | 24.07 | $24.08 | — |
| 2021-09-08 | 24.06 | $24.08 | 5832 |
| 2021-09-07 | 24.05 | $23.52 | 200 |
| 2021-09-03 | 24.16 | $24.45 | 10305 |
| 2021-09-02 | 24.10 | $24.44 | 1000 |
| 2021-09-01 | 24.02 | $24.32 | 800 |
| 2021-08-31 | 23.96 | $24.23 | 1310 |
| 2021-08-30 | 23.90 | $24.16 | 3700 |
| 2021-08-27 | 23.85 | $24.29 | 500 |
| 2021-08-26 | 23.77 | $23.99 | 300 |
| 2021-08-25 | 23.73 | $24.02 | 1400 |
| 2021-08-24 | 23.69 | $23.66 | 1500 |
| 2021-08-23 | 23.72 | $23.35 | — |
| 2021-08-20 | 23.81 | $23.35 | 700 |
| 2021-08-19 | 23.92 | $23.32 | 23100 |
| 2021-08-18 | 24.06 | $23.91 | 6744 |
| 2021-08-17 | 24.09 | $23.83 | 400 |
| 2021-08-16 | 24.15 | $24.11 | 800 |
| 2021-08-13 | 24.16 | $24.31 | 1734 |
| 2021-08-12 | 24.12 | $24.42 | 2000 |
| 2021-08-11 | 24.06 | $24.39 | 1103 |
| 2021-08-10 | 23.99 | $24.05 | 1100 |
| 2021-08-09 | 23.98 | $24.02 | 1216 |
| 2021-08-06 | 23.98 | $24.11 | 1316 |
| 2021-08-05 | 23.96 | $24.05 | 1500 |
| 2021-08-04 | 23.95 | $23.79 | 2100 |
| 2021-08-03 | 24.00 | $23.97 | 3927 |
| 2021-08-02 | 24.01 | $24.09 | — |
| 2021-07-30 | 24.00 | $24.09 | 3939 |
| 2021-07-29 | 24.00 | $24.05 | 1400 |
| 2021-07-28 | 23.99 | $24.13 | 1338 |
| 2021-07-27 | 23.98 | $24.05 | 3506 |
| 2021-07-26 | 23.97 | $24.12 | 1400 |
| 2021-07-23 | 23.95 | $24.12 | 3706 |
| 2021-07-22 | 23.93 | $23.90 | 4323 |
| 2021-07-21 | 23.96 | $24.19 | 800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.49
2026-07-17
Close Price
$21.54
Vol: 9000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.38
Average
19.87
Maximum
26.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.49 | $21.54 | 9000 |
| 2026-07-16 | 21.46 | $21.57 | 19013 |
| 2026-07-15 | 21.42 | $21.39 | 7245 |
| 2026-07-14 | 21.42 | $21.40 | 20800 |
| 2026-07-13 | 21.42 | $21.34 | 26500 |
| 2026-07-10 | 21.44 | $21.42 | 440 |
| 2026-07-09 | 21.44 | $21.42 | 4600 |
| 2026-07-08 | 21.43 | $21.46 | 14300 |
| 2026-07-07 | 21.41 | $21.61 | 4706 |
| 2026-07-06 | 21.33 | $21.39 | 26145 |
| 2026-07-02 | 21.30 | $21.00 | 440 |
| 2026-07-01 | 21.39 | $21.00 | 1443 |
| 2026-06-30 | 21.50 | $21.40 | 7800 |
| 2026-06-29 | 21.51 | $21.57 | 62339 |
| 2026-06-26 | 21.46 | $21.68 | 2700 |
| 2026-06-25 | 21.36 | $21.38 | 18400 |
| 2026-06-24 | 21.33 | $21.19 | 16000 |
| 2026-06-23 | 21.36 | $21.16 | 69700 |
| 2026-06-22 | 21.39 | $21.27 | 26 |
| 2026-06-18 | 21.40 | $21.27 | 26700 |
| 2026-06-17 | 21.41 | $21.43 | 25200 |
| 2026-06-16 | 21.36 | $21.52 | 30812 |
| 2026-06-15 | 21.27 | $21.42 | 19800 |
| 2026-06-12 | 21.19 | $21.26 | 13 |
| 2026-06-11 | 21.14 | $21.26 | 13 |
| 2026-06-10 | 21.08 | $21.26 | — |
| 2026-06-09 | 21.00 | $21.26 | 25703 |
| 2026-06-08 | 20.91 | $20.83 | 11800 |
| 2026-06-05 | 20.93 | $20.85 | 27800 |
| 2026-06-04 | 20.94 | $20.93 | 13 |
| 2026-06-03 | 20.94 | $20.93 | 14046 |
| 2026-06-02 | 20.93 | $20.97 | 15100 |
| 2026-06-01 | 20.90 | $20.77 | 26623 |
| 2026-05-29 | 20.93 | $20.96 | 31125 |
| 2026-05-28 | 20.90 | $21.00 | 400 |
| 2026-05-27 | 20.86 | $21.00 | 400 |
| 2026-05-26 | 20.80 | $21.00 | 400 |
| 2026-05-22 | 20.73 | $21.00 | 400 |
| 2026-05-21 | 20.64 | $21.00 | 1829 |
| 2026-05-20 | 20.54 | $20.83 | 17446 |
| 2026-05-19 | 20.46 | $20.49 | 27103 |
| 2026-05-18 | 20.48 | $19.70 | 500 |
| 2026-05-15 | 20.75 | $20.44 | 6900 |
| 2026-05-14 | 20.84 | $20.59 | 5700 |
| 2026-05-13 | 20.91 | $20.62 | 27046 |
| 2026-05-12 | 20.98 | $20.76 | 30300 |
| 2026-05-11 | 21.02 | $20.78 | 15327 |
| 2026-05-08 | 21.05 | $20.82 | 10 |
| 2026-05-07 | 21.08 | $20.89 | 10900 |
| 2026-05-06 | 21.08 | $21.05 | 33000 |
| 2026-05-05 | 21.03 | $20.94 | 29706 |
| 2026-05-04 | 21.00 | $20.79 | 22500 |
| 2026-05-01 | 21.01 | $20.88 | 21001 |
| 2026-04-30 | 20.98 | $20.80 | 605 |
| 2026-04-29 | 20.97 | $20.70 | 9801 |
| 2026-04-28 | 20.98 | $20.76 | 1805 |
| 2026-04-27 | 20.97 | $20.76 | 7500 |
| 2026-04-24 | 20.95 | $20.83 | 15645 |
| 2026-04-23 | 20.90 | $20.80 | 600 |
| 2026-04-22 | 20.83 | $20.80 | 600 |
| 2026-04-21 | 20.75 | $20.80 | 12623 |
| 2026-04-20 | 20.65 | $20.77 | 28400 |
| 2026-04-17 | 20.52 | $20.98 | 49500 |
| 2026-04-16 | 20.29 | $20.86 | 8136 |
| 2026-04-15 | 20.05 | $20.43 | 2700 |
| 2026-04-14 | 19.90 | $20.05 | 101 |
| 2026-04-13 | 19.82 | $20.05 | 22227 |
| 2026-04-10 | 19.73 | $20.04 | 83900 |
| 2026-04-09 | 19.62 | $19.86 | 221827 |
| 2026-04-08 | 19.54 | $19.99 | 8349 |
| 2026-04-07 | 19.41 | $19.78 | 16047 |
| 2026-04-06 | 19.32 | $19.64 | 10244 |
| 2026-04-02 | 19.25 | $19.71 | 25137 |
| 2026-04-01 | 19.15 | $19.47 | 38300 |
| 2026-03-31 | 19.10 | $19.03 | 19219 |
| 2026-03-30 | 19.19 | $19.19 | 7938 |
| 2026-03-27 | 19.26 | $19.06 | 46642 |
| 2026-03-26 | 19.38 | $19.45 | 20538 |
| 2026-03-25 | 19.41 | $19.46 | 6800 |
| 2026-03-24 | 19.44 | $19.50 | 13739 |
| 2026-03-23 | 19.48 | $19.49 | 10000 |
| 2026-03-20 | 19.53 | $19.42 | 34000 |
| 2026-03-19 | 19.61 | $19.39 | 11400 |
| 2026-03-18 | 19.72 | $19.85 | 5546 |
| 2026-03-17 | 19.72 | $20.01 | 11116 |
| 2026-03-16 | 19.67 | $19.84 | 31300 |
| 2026-03-13 | 19.66 | $19.49 | 100 |
| 2026-03-12 | 19.76 | $19.49 | 5043 |
| 2026-03-11 | 19.88 | $19.67 | 11600 |
| 2026-03-10 | 19.98 | $19.78 | 10900 |
| 2026-03-09 | 20.07 | $19.72 | 14035 |
| 2026-03-06 | 20.19 | $19.96 | 18500 |
| 2026-03-05 | 20.26 | $20.13 | 9900 |
| 2026-03-04 | 20.29 | $20.14 | 25900 |
| 2026-03-03 | 20.32 | $19.90 | 26946 |
| 2026-03-02 | 20.44 | $20.21 | 6300 |
| 2026-02-27 | 20.47 | $20.55 | 25000 |
| 2026-02-26 | 20.41 | $20.40 | 10601 |
| 2026-02-25 | 20.37 | $20.25 | 20500 |
| 2026-02-24 | 20.37 | $20.30 | 7300 |
| 2026-02-23 | 20.35 | $20.46 | 641 |
| 2026-02-20 | 20.28 | $20.38 | 21139 |
| 2026-02-19 | 20.20 | $20.19 | 24800 |
| 2026-02-18 | 20.17 | $20.21 | 36500 |
| 2026-02-17 | 20.12 | $20.24 | 1715 |
| 2026-02-13 | 20.04 | $19.83 | — |
| 2026-02-12 | 20.08 | $19.83 | 20200 |
| 2026-02-11 | 20.12 | $20.20 | — |
| 2026-02-10 | 20.05 | $20.20 | 8404 |
| 2026-02-09 | 19.96 | $19.90 | 52300 |
| 2026-02-06 | 19.94 | $19.88 | 48723 |
| 2026-02-05 | 19.92 | $19.89 | 31947 |
| 2026-02-04 | 19.89 | $19.99 | 48430 |
| 2026-02-03 | 19.81 | $19.55 | 90600 |
| 2026-02-02 | 19.86 | $19.55 | 34600 |
| 2026-01-30 | 19.91 | $19.59 | 51833 |
| 2026-01-29 | 19.95 | $19.89 | 15900 |
| 2026-01-28 | 19.90 | $19.67 | 10700 |
| 2026-01-27 | 19.91 | $19.72 | 8041 |
| 2026-01-26 | 19.90 | $19.79 | 38328 |
| 2026-01-23 | 19.86 | $19.88 | 4107 |
| 2026-01-22 | 19.78 | $19.70 | 1600 |
| 2026-01-21 | 19.73 | $19.49 | 30631 |
| 2026-01-20 | 19.72 | $19.70 | 7200 |
| 2026-01-16 | 19.65 | $19.73 | 6513 |
| 2026-01-15 | 19.55 | $19.69 | 30529 |
| 2026-01-14 | 19.42 | $19.64 | 55810 |
| 2026-01-13 | 19.29 | $19.45 | 45300 |
| 2026-01-12 | 19.18 | $19.41 | 86330 |
| 2026-01-09 | 19.06 | $19.22 | 23600 |
| 2026-01-08 | 18.96 | $19.03 | 22300 |
| 2026-01-07 | 18.91 | $18.83 | 500 |
| 2026-01-06 | 18.90 | $18.83 | 8306 |
| 2026-01-05 | 18.89 | $19.00 | 68300 |
| 2026-01-02 | 18.82 | $18.82 | 1400 |
| 2025-12-31 | 18.79 | $18.69 | 8909 |
| 2025-12-30 | 18.79 | $18.89 | 3000 |
| 2025-12-29 | 18.73 | $18.83 | 10931 |
| 2025-12-26 | 18.68 | $18.76 | 740 |
| 2025-12-24 | 18.63 | $18.76 | 2300 |
| 2025-12-23 | 18.57 | $18.73 | 9200 |
| 2025-12-22 | 18.51 | $18.60 | 5302 |
| 2025-12-19 | 18.48 | $18.67 | 45600 |
| 2025-12-18 | 18.42 | $18.59 | 5746 |
| 2025-12-17 | 18.37 | $18.49 | 32517 |
| 2025-12-16 | 18.35 | $18.63 | 4400 |
| 2025-12-15 | 18.27 | $18.50 | 6100 |
| 2025-12-12 | 18.23 | $18.35 | 6407 |
| 2025-12-11 | 18.22 | $18.41 | 9700 |
| 2025-12-10 | 18.20 | $18.23 | 2800 |
| 2025-12-09 | 18.23 | $18.22 | 1730 |
| 2025-12-08 | 18.28 | $18.18 | 20300 |
| 2025-12-05 | 18.35 | $18.24 | 12624 |
| 2025-12-04 | 18.42 | $18.19 | 24400 |
| 2025-12-03 | 18.52 | $18.31 | 22100 |
| 2025-12-02 | 18.61 | $18.63 | 27800 |
| 2025-12-01 | 18.62 | $18.62 | 73806 |
| 2025-11-28 | 18.64 | $18.71 | 2200 |
| 2025-11-26 | 18.63 | $18.71 | 2200 |
| 2025-11-25 | 18.62 | $18.71 | 19733 |
| 2025-11-24 | 18.62 | $18.49 | 18600 |
| 2025-11-21 | 18.68 | $18.60 | 15000 |
| 2025-11-20 | 18.72 | $18.79 | 2200 |
| 2025-11-19 | 18.72 | $18.79 | 20400 |
| 2025-11-18 | 18.72 | $18.61 | 23300 |
| 2025-11-17 | 18.77 | $18.74 | 29641 |
| 2025-11-14 | 18.80 | $18.70 | 20400 |
| 2025-11-13 | 18.84 | $18.61 | 45328 |
| 2025-11-12 | 18.93 | $19.12 | 21900 |
| 2025-11-11 | 18.87 | $19.00 | 100 |
| 2025-11-10 | 18.84 | $19.00 | 18000 |
| 2025-11-07 | 18.80 | $18.87 | 7113 |
| 2025-11-06 | 18.79 | $18.79 | 10114 |
| 2025-11-05 | 18.82 | $18.64 | 1500 |
| 2025-11-04 | 18.89 | $18.64 | 17300 |
| 2025-11-03 | 18.99 | $18.69 | 12600 |
| 2025-10-31 | 19.09 | $18.87 | 5203 |
| 2025-10-30 | 19.15 | $18.90 | 17429 |
| 2025-10-29 | 19.22 | $19.23 | 15800 |
| 2025-10-28 | 19.20 | $19.27 | 18600 |
| 2025-10-27 | 19.16 | $19.32 | 7345 |
| 2025-10-24 | 19.10 | $19.35 | 8029 |
| 2025-10-23 | 19.01 | $19.33 | 20200 |
| 2025-10-22 | 18.91 | $19.25 | 1030 |
| 2025-10-21 | 18.81 | $19.17 | 9000 |
| 2025-10-20 | 18.72 | $19.01 | 20600 |
| 2025-10-17 | 18.66 | $18.75 | 17145 |
| 2025-10-16 | 18.67 | $18.82 | 37800 |
| 2025-10-15 | 18.67 | $18.77 | 6036 |
| 2025-10-14 | 18.69 | $18.83 | 22014 |
| 2025-10-13 | 18.69 | $18.71 | 100 |
| 2025-10-10 | 18.74 | $18.61 | 55623 |
| 2025-10-09 | 18.83 | $18.71 | — |
| 2025-10-08 | 18.91 | $18.71 | 18000 |
| 2025-10-07 | 19.02 | $18.85 | 17128 |
| 2025-10-06 | 19.10 | $19.03 | 39309 |
| 2025-10-03 | 19.15 | $19.29 | 28400 |
| 2025-10-02 | 19.13 | $19.21 | 3500 |
| 2025-10-01 | 19.13 | $19.23 | 15300 |
| 2025-09-30 | 19.12 | $19.19 | 35715 |
| 2025-09-29 | 19.13 | $18.98 | 22800 |
| 2025-09-26 | 19.21 | $19.09 | 8300 |
| 2025-09-25 | 19.27 | $18.92 | 4300 |
| 2025-09-24 | 19.39 | $19.19 | 3500 |
| 2025-09-23 | 19.46 | $19.28 | 6700 |
| 2025-09-22 | 19.52 | $19.34 | 10500 |
| 2025-09-19 | 19.57 | $19.42 | 51933 |
| 2025-09-18 | 19.60 | $19.64 | — |
| 2025-09-17 | 19.57 | $19.64 | 1540 |
| 2025-09-16 | 19.53 | $19.53 | 6300 |
| 2025-09-15 | 19.51 | $19.51 | 36116 |
| 2025-09-12 | 19.49 | $19.46 | 9700 |
| 2025-09-11 | 19.49 | $19.36 | — |
| 2025-09-10 | 19.51 | $19.36 | 1631 |
| 2025-09-09 | 19.53 | $19.34 | 32600 |
| 2025-09-08 | 19.57 | $19.42 | 16600 |
| 2025-09-05 | 19.58 | $19.56 | 11600 |
| 2025-09-04 | 19.55 | $19.34 | 8900 |
| 2025-09-03 | 19.58 | $19.31 | 240240 |
| 2025-09-02 | 19.62 | $19.60 | — |
| 2025-08-29 | 19.58 | $19.60 | 4530 |
| 2025-08-28 | 19.52 | $19.56 | 18100 |
| 2025-08-27 | 19.46 | $19.46 | 11449 |
| 2025-08-26 | 19.42 | $19.21 | 13200 |
| 2025-08-25 | 19.44 | $19.35 | 18800 |
| 2025-08-22 | 19.42 | $19.60 | 14747 |
| 2025-08-21 | 19.31 | $19.37 | 31150 |
| 2025-08-20 | 19.24 | $19.38 | 48511 |
| 2025-08-19 | 19.15 | $19.37 | 41921 |
| 2025-08-18 | 19.05 | $19.20 | 2124 |
| 2025-08-15 | 18.98 | $19.18 | — |
| 2025-08-14 | 18.89 | $19.18 | 58000 |
| 2025-08-13 | 18.78 | $19.02 | 100612 |
| 2025-08-12 | 18.71 | $18.89 | 21100 |
| 2025-08-11 | 18.65 | $18.80 | 21400 |
| 2025-08-08 | 18.61 | $18.91 | 67400 |
| 2025-08-07 | 18.54 | $18.63 | 17600 |
| 2025-08-06 | 18.53 | $18.65 | 10432 |
| 2025-08-05 | 18.52 | $18.65 | 39322 |
| 2025-08-04 | 18.50 | $18.35 | — |
| 2025-08-01 | 18.58 | $18.35 | 28444 |
| 2025-07-31 | 18.69 | $18.41 | 17100 |
| 2025-07-30 | 18.79 | $18.62 | 16917 |
| 2025-07-29 | 18.85 | $18.76 | — |
| 2025-07-28 | 18.88 | $18.76 | — |
| 2025-07-25 | 18.91 | $18.76 | 15000 |
| 2025-07-24 | 18.95 | $18.87 | 16500 |
| 2025-07-23 | 18.97 | $19.10 | 50310 |
| 2025-07-22 | 18.91 | $19.06 | 27100 |
| 2025-07-21 | 18.86 | $18.90 | 12801 |
| 2025-07-18 | 18.84 | $18.87 | 42600 |
| 2025-07-17 | 18.82 | $18.87 | 76612 |
| 2025-07-16 | 18.81 | $18.83 | 18100 |
| 2025-07-15 | 18.80 | $18.81 | 2800 |
| 2025-07-14 | 18.79 | $18.87 | 9600 |
| 2025-07-11 | 18.77 | $18.79 | 27600 |
| 2025-07-10 | 18.76 | $18.79 | 19600 |
| 2025-07-09 | 18.75 | $18.71 | 16337 |
| 2025-07-08 | 18.77 | $18.73 | 29030 |
| 2025-07-07 | 18.78 | $18.93 | — |
| 2025-07-03 | 18.73 | $18.93 | 9200 |
| 2025-07-02 | 18.67 | $18.82 | 1900 |
| 2025-07-01 | 18.63 | $18.76 | — |
| 2025-06-30 | 18.61 | $18.76 | 18000 |
| 2025-06-27 | 18.57 | $18.52 | 34200 |
| 2025-06-26 | 18.61 | $18.57 | — |
| 2025-06-25 | 18.64 | $18.57 | — |
| 2025-06-24 | 18.68 | $18.57 | 21800 |
| 2025-06-23 | 18.73 | $18.57 | 23609 |
| 2025-06-20 | 18.78 | $18.62 | 29700 |
| 2025-06-18 | 18.83 | $18.60 | 19100 |
| 2025-06-17 | 18.90 | $18.58 | 28600 |
| 2025-06-16 | 18.99 | $18.93 | 5404 |
| 2025-06-13 | 18.98 | $18.93 | — |
| 2025-06-12 | 18.97 | $18.93 | — |
| 2025-06-11 | 18.95 | $18.93 | 89430 |
| 2025-06-10 | 18.93 | $18.89 | 78000 |
| 2025-06-09 | 18.91 | $18.97 | 21314 |
| 2025-06-06 | 18.86 | $18.85 | 202 |
| 2025-06-05 | 18.84 | $18.84 | 9700 |
| 2025-06-04 | 18.81 | $18.76 | — |
| 2025-06-03 | 18.79 | $18.76 | 1300 |
| 2025-06-02 | 18.77 | $18.89 | 15900 |
| 2025-05-30 | 18.70 | $18.82 | 16200 |
| 2025-05-29 | 18.64 | $18.64 | — |
| 2025-05-28 | 18.61 | $18.64 | 4600 |
| 2025-05-27 | 18.58 | $18.80 | 10200 |
| 2025-05-23 | 18.49 | $18.54 | 4805 |
| 2025-05-22 | 18.46 | $18.26 | 20000 |
| 2025-05-21 | 18.51 | $18.29 | 10609 |
| 2025-05-20 | 18.56 | $18.61 | 9400 |
| 2025-05-19 | 18.51 | $18.53 | — |
| 2025-05-16 | 18.48 | $18.53 | 28000 |
| 2025-05-15 | 18.44 | $18.32 | 38500 |
| 2025-05-14 | 18.46 | $18.23 | 31929 |
| 2025-05-13 | 18.50 | $18.34 | 12300 |
| 2025-05-12 | 18.52 | $18.35 | 8403 |
| 2025-05-09 | 18.53 | $18.32 | 24520 |
| 2025-05-08 | 18.55 | $18.35 | — |
| 2025-05-07 | 18.57 | $18.35 | 3007 |
| 2025-05-06 | 18.58 | $18.46 | 7300 |
| 2025-05-05 | 18.56 | $18.51 | — |
| 2025-05-02 | 18.51 | $18.51 | 23100 |
| 2025-05-01 | 18.45 | $18.51 | 38910 |
| 2025-04-30 | 18.37 | $18.47 | 8700 |
| 2025-04-29 | 18.28 | $18.20 | 46215 |
| 2025-04-28 | 18.25 | $18.26 | — |
| 2025-04-25 | 18.19 | $18.26 | 400 |
| 2025-04-24 | 18.12 | $18.16 | 27528 |
| 2025-04-23 | 18.05 | $18.18 | 5000 |
| 2025-04-22 | 17.97 | $18.25 | 22600 |
| 2025-04-21 | 17.84 | $17.98 | 25300 |
| 2025-04-17 | 17.77 | $18.34 | 34822 |
| 2025-04-16 | 17.56 | $18.12 | 3343 |
| 2025-04-15 | 17.38 | $17.68 | — |
| 2025-04-14 | 17.30 | $17.68 | 4900 |
| 2025-04-11 | 17.21 | $17.36 | 8400 |
| 2025-04-10 | 17.20 | $17.09 | 71000 |
| 2025-04-09 | 17.27 | $17.43 | 173708 |
| 2025-04-08 | 17.25 | $16.77 | 110100 |
| 2025-04-07 | 17.45 | $16.86 | 172200 |
| 2025-04-04 | 17.65 | $17.43 | 14315 |
| 2025-04-03 | 17.73 | $18.04 | 17400 |
| 2025-04-02 | 17.62 | $17.69 | 2300 |
| 2025-04-01 | 17.61 | $17.76 | 7400 |
| 2025-03-31 | 17.56 | $17.64 | 1220 |
| 2025-03-28 | 17.55 | $17.62 | 6313 |
| 2025-03-27 | 17.54 | $17.64 | 16500 |
| 2025-03-26 | 17.52 | $17.59 | 19500 |
| 2025-03-25 | 17.52 | $17.72 | 11500 |
| 2025-03-24 | 17.48 | $17.55 | 25845 |
| 2025-03-21 | 17.48 | $17.45 | 32518 |
| 2025-03-20 | 17.51 | $17.37 | 23406 |
| 2025-03-19 | 17.58 | $17.43 | 7145 |
| 2025-03-18 | 17.64 | $17.53 | 5222 |
| 2025-03-17 | 17.69 | $17.79 | 13247 |
| 2025-03-14 | 17.67 | $17.63 | 19000 |
| 2025-03-13 | 17.69 | $17.35 | 29800 |
| 2025-03-12 | 17.80 | $17.45 | — |
| 2025-03-11 | 17.91 | $17.50 | 18400 |
| 2025-03-10 | 18.02 | $17.58 | 14700 |
| 2025-03-07 | 18.13 | $18.00 | 14200 |
| 2025-03-06 | 18.12 | $18.11 | 68005 |
| 2025-03-05 | 18.08 | $17.90 | 36400 |
| 2025-03-04 | 18.08 | $17.30 | 20043 |
| 2025-03-03 | 18.28 | $17.76 | 30700 |
| 2025-02-28 | 18.37 | $18.27 | — |
| 2025-02-27 | 18.30 | $18.27 | — |
| 2025-02-26 | 18.22 | $18.27 | 21200 |
| 2025-02-25 | 18.12 | $18.19 | 29300 |
| 2025-02-24 | 18.01 | $17.89 | — |
| 2025-02-21 | 17.96 | $17.89 | 32000 |
| 2025-02-20 | 17.90 | $18.10 | 3200 |
| 2025-02-19 | 17.76 | $17.97 | 33329 |
| 2025-02-18 | 17.62 | $17.90 | 21520 |
| 2025-02-14 | 17.47 | $17.60 | — |
| 2025-02-13 | 17.38 | $17.60 | 39737 |
| 2025-02-12 | 17.27 | $17.29 | 16447 |
| 2025-02-11 | 17.23 | $17.39 | 15900 |
| 2025-02-10 | 17.15 | $17.44 | 19334 |
| 2025-02-07 | 17.04 | $17.36 | 4908 |
| 2025-02-06 | 16.92 | $16.99 | — |
| 2025-02-05 | 16.90 | $16.99 | — |
| 2025-02-04 | 16.87 | $16.99 | 15900 |
| 2025-02-03 | 16.84 | $16.47 | 114900 |
| 2025-01-31 | 16.96 | $16.93 | 13000 |
| 2025-01-30 | 16.97 | $17.24 | 906 |
| 2025-01-29 | 16.89 | $16.85 | 512 |
| 2025-01-28 | 16.91 | $17.15 | 1001 |
| 2025-01-27 | 16.84 | $17.03 | — |
| 2025-01-24 | 16.80 | $17.03 | 15400 |
| 2025-01-23 | 16.75 | $16.79 | 10400 |
| 2025-01-22 | 16.77 | $16.83 | 8624 |
| 2025-01-21 | 16.79 | $16.93 | 17603 |
| 2025-01-17 | 16.78 | $16.76 | 4020 |
| 2025-01-16 | 16.83 | $16.97 | 12700 |
| 2025-01-15 | 16.82 | $17.07 | 8620 |
| 2025-01-14 | 16.79 | $16.82 | 48024 |
| 2025-01-13 | 16.83 | $16.75 | 85800 |
| 2025-01-10 | 16.90 | $16.88 | 14830 |
| 2025-01-08 | 16.96 | $16.93 | 111216 |
| 2025-01-07 | 17.02 | $17.28 | 2300 |
| 2025-01-06 | 16.98 | $17.30 | 16009 |
| 2025-01-03 | 16.93 | $17.16 | 4345 |
| 2025-01-02 | 16.92 | $17.06 | 9311 |
| 2024-12-31 | 16.95 | $17.05 | 117933 |
| 2024-12-30 | 16.99 | $16.97 | 5121 |
| 2024-12-27 | 17.07 | $17.08 | 3000 |
| 2024-12-26 | 17.14 | $17.04 | 2005 |
| 2024-12-24 | 17.25 | $17.17 | 2000 |
| 2024-12-23 | 17.34 | $17.32 | — |
| 2024-12-20 | 17.40 | $17.32 | 41940 |
| 2024-12-19 | 17.49 | $16.92 | 15400 |
| 2024-12-18 | 17.73 | $17.24 | 26528 |
| 2024-12-17 | 17.91 | $17.74 | 7820 |
| 2024-12-16 | 17.99 | $17.68 | 16835 |
| 2024-12-13 | 18.10 | $17.84 | 7200 |
| 2024-12-12 | 18.18 | $17.88 | 380234 |
| 2024-12-11 | 18.27 | $18.03 | 78000 |
| 2024-12-10 | 18.33 | $18.16 | 33106 |
| 2024-12-09 | 18.36 | $18.27 | 41204 |
| 2024-12-06 | 18.36 | $18.30 | 43936 |
| 2024-12-05 | 18.36 | $18.46 | 90130 |
| 2024-12-04 | 18.30 | $18.43 | 150100 |
| 2024-12-03 | 18.23 | $18.45 | 168900 |
| 2024-12-02 | 18.14 | $18.21 | 25100 |
| 2024-11-29 | 18.11 | $18.30 | 13337 |
| 2024-11-27 | 18.05 | $18.17 | 11800 |
| 2024-11-26 | 18.01 | $17.94 | 27002 |
| 2024-11-25 | 18.04 | $18.45 | 17600 |
| 2024-11-22 | 17.91 | $18.20 | 716 |
| 2024-11-21 | 17.84 | $18.03 | — |
| 2024-11-20 | 17.81 | $18.03 | 31700 |
| 2024-11-19 | 17.78 | $18.04 | 39800 |
| 2024-11-18 | 17.74 | $18.17 | 21700 |
| 2024-11-15 | 17.65 | $17.82 | 7700 |
| 2024-11-14 | 17.66 | $17.74 | 6800 |
| 2024-11-13 | 17.71 | $17.90 | — |
| 2024-11-12 | 17.72 | $17.90 | 17911 |
| 2024-11-11 | 17.74 | $17.99 | — |
| 2024-11-08 | 17.74 | $17.99 | 26700 |
| 2024-11-07 | 17.74 | $18.14 | 4200 |
| 2024-11-06 | 17.71 | $17.80 | 12746 |
| 2024-11-05 | 17.78 | $18.03 | 10800 |
| 2024-11-04 | 17.80 | $17.86 | 19503 |
| 2024-11-01 | 17.89 | $17.57 | 32300 |
| 2024-10-31 | 18.10 | $17.91 | 52200 |
| 2024-10-30 | 18.25 | $18.12 | 600 |
| 2024-10-29 | 18.38 | $18.31 | 1047 |
| 2024-10-28 | 18.47 | $18.44 | 1219 |
| 2024-10-25 | 18.55 | $18.44 | 2400 |
| 2024-10-24 | 18.65 | $18.71 | 4044 |
| 2024-10-23 | 18.69 | $18.74 | 13811 |
| 2024-10-22 | 18.73 | $18.79 | 18800 |
| 2024-10-21 | 18.77 | $18.74 | 41834 |
| 2024-10-18 | 18.84 | $18.92 | 1041 |
| 2024-10-17 | 18.87 | $18.97 | 26127 |
| 2024-10-16 | 18.89 | $19.08 | 21600 |
| 2024-10-15 | 18.88 | $19.41 | 5800 |
| 2024-10-14 | 18.78 | $19.41 | 201 |
| 2024-10-11 | 18.65 | $18.56 | 48200 |
| 2024-10-10 | 18.76 | $18.34 | 7636 |
| 2024-10-09 | 18.98 | $18.63 | 6300 |
| 2024-10-08 | 19.15 | $18.65 | 7602 |
| 2024-10-07 | 19.36 | $18.81 | 12800 |
| 2024-10-04 | 19.56 | $19.09 | 6349 |
| 2024-10-03 | 19.71 | $19.08 | 7100 |
| 2024-10-02 | 19.90 | $19.55 | 6209 |
| 2024-10-01 | 19.98 | $19.75 | 15300 |
| 2024-09-30 | 20.00 | $19.68 | 67600 |
| 2024-09-27 | 20.05 | $19.80 | 182300 |
| 2024-09-26 | 20.06 | $19.99 | 4500 |
| 2024-09-25 | 20.01 | $19.96 | 2827 |
| 2024-09-24 | 19.94 | $19.99 | 800 |
| 2024-09-23 | 19.85 | $20.01 | 10200 |
| 2024-09-20 | 19.73 | $20.00 | 5100 |
| 2024-09-19 | 19.57 | $19.98 | 7339 |
| 2024-09-18 | 19.39 | $17.20 | 1600 |
| 2024-09-17 | 20.03 | $19.95 | 7700 |
| 2024-09-16 | 19.94 | $19.95 | 10900 |
| 2024-09-13 | 19.81 | $20.23 | 5628 |
| 2024-09-12 | 19.56 | $19.61 | 17500 |
| 2024-09-11 | 19.44 | $19.24 | 9600 |
| 2024-09-10 | 19.41 | $19.24 | 20600 |
| 2024-09-09 | 19.36 | $19.11 | 15700 |
| 2024-09-06 | 19.33 | $18.93 | 17700 |
| 2024-09-05 | 19.34 | $19.27 | 37700 |
| 2024-09-04 | 19.24 | $19.27 | 9400 |
| 2024-09-03 | 19.11 | $18.95 | 23711 |
| 2024-08-30 | 19.04 | $18.95 | 5700 |
| 2024-08-29 | 18.94 | $19.10 | 8619 |
| 2024-08-28 | 18.77 | $19.10 | 26150 |
| 2024-08-27 | 18.55 | $19.10 | 7943 |
| 2024-08-26 | 18.27 | $18.80 | 17118 |
| 2024-08-23 | 18.03 | $18.63 | 6900 |
| 2024-08-22 | 17.78 | $18.07 | 11300 |
| 2024-08-21 | 17.64 | $17.86 | 12400 |
| 2024-08-20 | 17.55 | $17.82 | 19000 |
| 2024-08-19 | 17.44 | $17.85 | 5200 |
| 2024-08-16 | 17.30 | $17.26 | 14600 |
| 2024-08-15 | 17.31 | $17.26 | 16700 |
| 2024-08-14 | 17.32 | $17.26 | 5200 |
| 2024-08-13 | 17.33 | $17.26 | 34100 |
| 2024-08-12 | 17.35 | $17.26 | 38300 |
| 2024-08-09 | 17.37 | $17.20 | 6610 |
| 2024-08-08 | 17.41 | $17.48 | 4300 |
| 2024-08-07 | 17.37 | $17.28 | 8225 |
| 2024-08-06 | 17.38 | $17.23 | 6814 |
| 2024-08-05 | 17.41 | $16.67 | 3436 |
| 2024-08-02 | 17.61 | $17.13 | 18700 |
| 2024-08-01 | 17.71 | $17.50 | 37400 |
| 2024-07-31 | 17.71 | $17.42 | 16100 |
| 2024-07-30 | 17.74 | $17.42 | 42100 |
| 2024-07-29 | 17.76 | $17.42 | 15900 |
| 2024-07-26 | 17.77 | $17.53 | 2000 |
| 2024-07-25 | 17.75 | $17.58 | 39223 |
| 2024-07-24 | 17.70 | $17.67 | 18400 |
| 2024-07-23 | 17.61 | $17.65 | 37700 |
| 2024-07-22 | 17.49 | $17.56 | 17801 |
| 2024-07-19 | 17.37 | $17.26 | 11209 |
| 2024-07-18 | 17.31 | $17.23 | 10500 |
| 2024-07-17 | 17.25 | $17.40 | 23119 |
| 2024-07-16 | 17.10 | $17.39 | 12900 |
| 2024-07-15 | 16.93 | $17.21 | 7743 |
| 2024-07-12 | 16.77 | $17.21 | 31800 |
| 2024-07-11 | 16.56 | $17.09 | 36600 |
| 2024-07-10 | 16.36 | $16.61 | 29307 |
| 2024-07-09 | 16.25 | $16.48 | 18331 |
| 2024-07-08 | 16.17 | $16.36 | 10642 |
| 2024-07-05 | 16.10 | $16.47 | 3609 |
| 2024-07-03 | 15.98 | $16.37 | 448 |
| 2024-07-02 | 15.88 | $16.19 | 76100 |
| 2024-07-01 | 15.80 | $15.85 | 601 |
| 2024-06-28 | 15.83 | $15.90 | 68100 |
| 2024-06-27 | 15.84 | $15.90 | 75100 |
| 2024-06-26 | 15.87 | $15.84 | 1300 |
| 2024-06-25 | 15.91 | $15.99 | 635 |
| 2024-06-24 | 15.93 | $16.09 | 1307 |
| 2024-06-21 | 15.92 | $15.94 | 500 |
| 2024-06-20 | 15.96 | $15.94 | 2200 |
| 2024-06-18 | 16.01 | $15.98 | 24435 |
| 2024-06-17 | 16.07 | $15.90 | 17000 |
| 2024-06-14 | 16.16 | $16.02 | 5047 |
| 2024-06-13 | 16.24 | $16.08 | 20344 |
| 2024-06-12 | 16.32 | $16.34 | 21100 |
| 2024-06-11 | 16.34 | $16.06 | 18800 |
| 2024-06-10 | 16.44 | $16.28 | 10010 |
| 2024-06-07 | 16.51 | $16.41 | 5434 |
| 2024-06-06 | 16.55 | $16.69 | 103200 |
| 2024-06-05 | 16.51 | $16.69 | 69316 |
| 2024-06-04 | 16.46 | $16.51 | 47100 |
| 2024-06-03 | 16.46 | $16.51 | 28009 |
| 2024-05-31 | 16.46 | $16.29 | 14420 |
| 2024-05-30 | 16.53 | $16.24 | 3100 |
| 2024-05-29 | 16.63 | $16.26 | 1640 |
| 2024-05-28 | 16.74 | $16.38 | 4207 |
| 2024-05-24 | 16.85 | $16.62 | 21429 |
| 2024-05-23 | 16.90 | $16.44 | 12137 |
| 2024-05-22 | 17.02 | $16.81 | 6200 |
| 2024-05-21 | 17.04 | $16.80 | 39800 |
| 2024-05-20 | 17.06 | $17.55 | 5101 |
| 2024-05-17 | 16.86 | $16.84 | 23903 |
| 2024-05-16 | 16.83 | $16.85 | 9432 |
| 2024-05-15 | 16.78 | $16.89 | 23303 |
| 2024-05-14 | 16.72 | $16.68 | 32331 |
| 2024-05-13 | 16.70 | $16.75 | 8100 |
| 2024-05-10 | 16.66 | $16.72 | 1300 |
| 2024-05-09 | 16.62 | $16.70 | 13600 |
| 2024-05-08 | 16.58 | $16.67 | 27350 |
| 2024-05-07 | 16.53 | $16.67 | 38300 |
| 2024-05-06 | 16.48 | $16.71 | 27611 |
| 2024-05-03 | 16.40 | $16.66 | 26227 |
| 2024-05-02 | 16.32 | $16.48 | 4200 |
| 2024-05-01 | 16.28 | $16.21 | 8500 |
| 2024-04-30 | 16.32 | $16.25 | 17915 |
| 2024-04-29 | 16.36 | $16.50 | 10941 |
| 2024-04-26 | 16.33 | $16.46 | 814 |
| 2024-04-25 | 16.30 | $16.41 | 38633 |
| 2024-04-24 | 16.30 | $16.41 | 8014 |
| 2024-04-23 | 16.29 | $16.64 | 24500 |
| 2024-04-22 | 16.21 | $16.57 | 29425 |
| 2024-04-19 | 16.14 | $16.21 | 48300 |
| 2024-04-18 | 16.17 | $15.98 | 34504 |
| 2024-04-17 | 16.29 | $16.04 | 7600 |
| 2024-04-16 | 16.42 | $16.04 | 11603 |
| 2024-04-15 | 16.58 | $16.20 | 14947 |
| 2024-04-12 | 16.73 | $16.33 | 15300 |
| 2024-04-11 | 16.88 | $16.64 | 29309 |
| 2024-04-10 | 16.95 | $17.15 | 15200 |
| 2024-04-09 | 16.88 | $17.15 | 4200 |
| 2024-04-08 | 16.80 | $17.02 | 10622 |
| 2024-04-05 | 16.74 | $16.74 | 18300 |
| 2024-04-04 | 16.76 | $16.74 | 19143 |
| 2024-04-03 | 16.79 | $16.68 | 6900 |
| 2024-04-02 | 16.85 | $16.83 | 63100 |
| 2024-04-01 | 16.87 | $16.96 | 12600 |
| 2024-03-28 | 16.86 | $17.10 | 7000 |
| 2024-03-27 | 16.80 | $16.95 | 40300 |
| 2024-03-26 | 16.78 | $16.95 | 36023 |
| 2024-03-25 | 16.76 | $16.92 | 21500 |
| 2024-03-22 | 16.75 | $16.92 | 13400 |
| 2024-03-21 | 16.75 | $16.92 | 9350 |
| 2024-03-20 | 16.74 | $16.92 | 642 |
| 2024-03-19 | 16.74 | $16.84 | 2728 |
| 2024-03-18 | 16.77 | $16.76 | 742 |
| 2024-03-15 | 16.83 | $16.76 | 23600 |
| 2024-03-14 | 16.91 | $16.86 | 7300 |
| 2024-03-13 | 16.98 | $16.99 | 5000 |
| 2024-03-12 | 17.04 | $17.23 | 5300 |
| 2024-03-11 | 17.03 | $17.23 | 9300 |
| 2024-03-08 | 17.03 | $17.31 | 8206 |
| 2024-03-07 | 17.00 | $17.30 | 28200 |
| 2024-03-06 | 16.98 | $17.14 | 1100 |
| 2024-03-05 | 17.01 | $16.95 | 2300 |
| 2024-03-04 | 17.11 | $17.16 | 500 |
| 2024-03-01 | 17.18 | $17.09 | 15950 |
| 2024-02-29 | 17.28 | $17.09 | 1548 |
| 2024-02-28 | 17.42 | $17.20 | 18847 |
| 2024-02-27 | 17.55 | $17.49 | 32341 |
| 2024-02-26 | 17.63 | $17.65 | 1800 |
| 2024-02-23 | 17.67 | $17.81 | 5015 |
| 2024-02-22 | 17.68 | $17.85 | 21275 |
| 2024-02-21 | 17.68 | $17.85 | 5021 |
| 2024-02-20 | 17.68 | $17.64 | 4400 |
| 2024-02-16 | 17.76 | $18.02 | 23937 |
| 2024-02-15 | 17.73 | $18.02 | 500 |
| 2024-02-14 | 17.71 | $17.57 | 1200 |
| 2024-02-13 | 17.82 | $17.48 | 4904 |
| 2024-02-12 | 17.99 | $18.08 | 333 |
| 2024-02-09 | 18.02 | $18.06 | 25268 |
| 2024-02-08 | 18.05 | $18.06 | 26600 |
| 2024-02-07 | 18.10 | $18.06 | 20905 |
| 2024-02-06 | 18.16 | $17.99 | 21600 |
| 2024-02-05 | 18.26 | $17.87 | 18145 |
| 2024-02-02 | 18.42 | $18.36 | 12300 |
| 2024-02-01 | 18.47 | $18.60 | 15600 |
| 2024-01-31 | 18.44 | $18.62 | 1900 |
| 2024-01-30 | 18.41 | $18.48 | 16900 |
| 2024-01-29 | 18.41 | $18.54 | 30700 |
| 2024-01-26 | 18.39 | $18.33 | 44739 |
| 2024-01-25 | 18.43 | $18.14 | 97837 |
| 2024-01-24 | 18.55 | $18.44 | 57000 |
| 2024-01-23 | 18.59 | $18.49 | 39407 |
| 2024-01-22 | 18.63 | $18.54 | 43900 |
| 2024-01-19 | 18.66 | $18.22 | 56000 |
| 2024-01-18 | 18.80 | $18.28 | 18100 |
| 2024-01-17 | 18.94 | $18.48 | 28100 |
| 2024-01-16 | 19.05 | $18.78 | 8903 |
| 2024-01-12 | 19.08 | $18.98 | 21900 |
| 2024-01-11 | 19.04 | $18.78 | 14300 |
| 2024-01-10 | 19.06 | $18.93 | 44600 |
| 2024-01-09 | 19.03 | $18.85 | 10617 |
| 2024-01-08 | 19.00 | $19.18 | 13000 |
| 2024-01-05 | 18.87 | $18.87 | 27404 |
| 2024-01-04 | 18.79 | $18.60 | 16500 |
| 2024-01-03 | 18.78 | $18.60 | 10400 |
| 2024-01-02 | 18.75 | $18.75 | 5100 |
| 2023-12-29 | 18.67 | $18.75 | 19200 |
| 2023-12-28 | 18.56 | $18.65 | 3700 |
| 2023-12-27 | 18.46 | $18.00 | 16800 |
| 2023-12-26 | 18.53 | $18.00 | 435 |
| 2023-12-22 | 18.61 | $18.50 | 2100 |
| 2023-12-21 | 18.54 | $18.38 | 5500 |
| 2023-12-20 | 18.48 | $18.38 | 37900 |
| 2023-12-19 | 18.40 | $18.32 | 10403 |
| 2023-12-18 | 18.32 | $18.23 | 20816 |
| 2023-12-15 | 18.24 | $18.37 | 12500 |
| 2023-12-14 | 18.09 | $18.50 | 13016 |
| 2023-12-13 | 17.87 | $18.37 | 5226 |
| 2023-12-12 | 17.62 | $17.28 | 1400 |
| 2023-12-11 | 17.66 | $17.47 | 16709 |
| 2023-12-08 | 17.65 | $17.35 | 43000 |
| 2023-12-07 | 17.67 | $17.66 | 28200 |
| 2023-12-06 | 17.58 | $17.80 | 17026 |
| 2023-12-05 | 17.43 | $17.71 | 20700 |
| 2023-12-04 | 17.27 | $17.51 | 3400 |
| 2023-12-01 | 17.13 | $17.59 | 9700 |
| 2023-11-30 | 16.93 | $16.81 | 82700 |
| 2023-11-29 | 16.93 | $16.81 | 35400 |
| 2023-11-28 | 16.94 | $16.78 | 7700 |
| 2023-11-27 | 16.95 | $16.78 | 41200 |
| 2023-11-24 | 16.96 | $16.87 | 4634 |
| 2023-11-22 | 16.94 | $16.77 | 11312 |
| 2023-11-21 | 16.94 | $16.65 | 24534 |
| 2023-11-20 | 16.99 | $16.82 | 18600 |
| 2023-11-17 | 16.98 | $16.78 | 27100 |
| 2023-11-16 | 16.98 | $16.97 | 5300 |
| 2023-11-15 | 16.92 | $17.33 | 9200 |
| 2023-11-14 | 16.73 | $17.19 | 6700 |
| 2023-11-13 | 16.54 | $16.30 | 10400 |
| 2023-11-10 | 16.59 | $16.54 | 14317 |
| 2023-11-09 | 16.57 | $16.74 | 34925 |
| 2023-11-08 | 16.49 | $16.71 | 21227 |
| 2023-11-07 | 16.39 | $16.73 | 20700 |
| 2023-11-06 | 16.27 | $17.07 | 7500 |
| 2023-11-03 | 16.02 | $17.33 | 42000 |
| 2023-11-02 | 15.63 | $16.64 | 1900 |
| 2023-11-01 | 15.38 | $15.44 | 27700 |
| 2023-10-31 | 15.47 | $15.44 | 30513 |
| 2023-10-30 | 15.58 | $15.39 | 35000 |
| 2023-10-27 | 15.74 | $15.27 | 6301 |
| 2023-10-26 | 15.98 | $15.59 | 14200 |
| 2023-10-25 | 16.18 | $15.76 | 14019 |
| 2023-10-24 | 16.38 | $16.01 | 3726 |
| 2023-10-23 | 16.54 | $16.18 | 16246 |
| 2023-10-20 | 16.68 | $16.22 | 400 |
| 2023-10-19 | 16.85 | $16.96 | 7600 |
| 2023-10-18 | 16.82 | $16.96 | 13300 |
| 2023-10-17 | 16.79 | $16.96 | 21500 |
| 2023-10-16 | 16.75 | $16.96 | 10600 |
| 2023-10-13 | 16.71 | $16.81 | 12500 |
| 2023-10-12 | 16.71 | $17.01 | 13100 |
| 2023-10-11 | 16.65 | $17.01 | 1900 |
| 2023-10-10 | 16.58 | $17.47 | 3300 |
| 2023-10-09 | 16.35 | $17.47 | 328 |
| 2023-10-06 | 16.09 | $16.32 | 10900 |
| 2023-10-05 | 16.14 | $16.26 | 1800 |
| 2023-10-04 | 16.22 | $16.07 | 900 |
| 2023-10-03 | 16.40 | $15.75 | 3200 |
| 2023-10-02 | 16.72 | $16.13 | 7310 |
| 2023-09-29 | 17.01 | $16.86 | 1600 |
| 2023-09-28 | 17.12 | $16.86 | 2100 |
| 2023-09-27 | 17.27 | $16.72 | 4717 |
| 2023-09-26 | 17.50 | $16.96 | 4300 |
| 2023-09-25 | 17.71 | $17.42 | 7000 |
| 2023-09-22 | 17.82 | $17.65 | 1495 |
| 2023-09-21 | 17.88 | $17.72 | 10125 |
| 2023-09-20 | 17.93 | $18.05 | 1301 |
| 2023-09-19 | 17.89 | $18.02 | 3800 |
| 2023-09-18 | 17.85 | $18.02 | 2914 |
| 2023-09-15 | 17.80 | $18.04 | 10207 |
| 2023-09-14 | 17.74 | $18.23 | 2143 |
| 2023-09-13 | 17.61 | $17.84 | 3243 |
| 2023-09-12 | 17.58 | $17.66 | 6300 |
| 2023-09-11 | 17.60 | $17.74 | 1721 |
| 2023-09-08 | 17.60 | $17.53 | 536 |
| 2023-09-07 | 17.67 | $17.69 | 5123 |
| 2023-09-06 | 17.71 | $17.68 | 66800 |
| 2023-09-05 | 17.77 | $17.82 | 2608 |
| 2023-09-01 | 17.80 | $17.83 | 1348 |
| 2023-08-31 | 17.84 | $17.91 | 9119 |
| 2023-08-30 | 17.86 | $18.20 | 2950 |
| 2023-08-29 | 17.80 | $18.20 | 548 |
| 2023-08-28 | 17.73 | $17.88 | 2525 |
| 2023-08-25 | 17.75 | $17.88 | 1600 |
| 2023-08-24 | 17.78 | $17.80 | 3628 |
| 2023-08-23 | 17.85 | $17.77 | 507 |
| 2023-08-22 | 17.95 | $17.69 | 1707 |
| 2023-08-21 | 18.10 | $17.85 | 500 |
| 2023-08-18 | 18.23 | $17.98 | 8039 |
| 2023-08-17 | 18.36 | $18.06 | 431 |
| 2023-08-16 | 18.49 | $18.30 | 2312 |
| 2023-08-15 | 18.58 | $18.30 | 917 |
| 2023-08-14 | 18.68 | $18.41 | 728 |
| 2023-08-11 | 18.77 | $18.55 | 500 |
| 2023-08-10 | 18.84 | $18.56 | 2206 |
| 2023-08-09 | 18.92 | $18.56 | 620 |
| 2023-08-08 | 19.02 | $18.95 | 2100 |
| 2023-08-07 | 19.01 | $18.95 | 900 |
| 2023-08-04 | 19.00 | $18.75 | 210 |
| 2023-08-03 | 19.04 | $18.81 | 200 |
| 2023-08-02 | 19.08 | $18.81 | 100 |
| 2023-08-01 | 19.12 | $18.81 | 1100 |
| 2023-07-31 | 19.16 | $18.98 | 2011 |
| 2023-07-28 | 19.15 | $18.78 | 1737 |
| 2023-07-27 | 19.21 | $19.20 | — |
| 2023-07-26 | 19.13 | $19.20 | 644 |
| 2023-07-25 | 19.04 | $19.19 | 6337 |
| 2023-07-24 | 18.92 | $19.20 | 700 |
| 2023-07-21 | 18.77 | $19.04 | 9242 |
| 2023-07-20 | 18.64 | $18.81 | — |
| 2023-07-19 | 18.55 | $18.81 | 1400 |
| 2023-07-18 | 18.44 | $18.63 | 200 |
| 2023-07-17 | 18.36 | $18.71 | 300 |
| 2023-07-14 | 18.24 | $18.60 | 2100 |
| 2023-07-13 | 18.12 | $18.45 | — |
| 2023-07-12 | 18.03 | $18.45 | 6308 |
| 2023-07-11 | 17.93 | $17.95 | 800 |
| 2023-07-10 | 17.96 | $17.95 | 207 |
| 2023-07-07 | 18.01 | $17.97 | 200 |
| 2023-07-06 | 18.06 | $18.37 | 1150 |
| 2023-07-05 | 18.00 | $18.37 | 7218 |
| 2023-07-03 | 17.93 | $17.89 | 2215 |
| 2023-06-30 | 18.00 | $18.12 | 1325 |
| 2023-06-29 | 18.01 | $18.12 | 1412 |
| 2023-06-28 | 18.04 | $18.12 | 36711 |
| 2023-06-27 | 18.08 | $18.15 | 2400 |
| 2023-06-26 | 18.12 | $17.89 | 2546 |
| 2023-06-23 | 18.25 | $17.70 | 2600 |
| 2023-06-22 | 18.48 | $18.08 | 4802 |
| 2023-06-21 | 18.65 | $18.33 | 2705 |
| 2023-06-20 | 18.77 | $18.56 | 1400 |
| 2023-06-16 | 18.84 | $18.86 | 1535 |
| 2023-06-15 | 18.84 | $18.80 | 1456 |
| 2023-06-14 | 18.86 | $18.80 | 637 |
| 2023-06-13 | 18.88 | $18.87 | 2301 |
| 2023-06-12 | 18.89 | $18.79 | 3233 |
| 2023-06-09 | 18.92 | $18.89 | 227 |
| 2023-06-08 | 18.93 | $18.99 | 1500 |
| 2023-06-07 | 18.91 | $19.15 | 101 |
| 2023-06-06 | 18.84 | $19.05 | 622 |
| 2023-06-05 | 18.79 | $19.05 | 1209 |
| 2023-06-02 | 18.72 | $19.00 | 1002 |
| 2023-06-01 | 18.66 | $18.65 | 1300 |
| 2023-05-31 | 18.69 | $18.62 | 1200 |
| 2023-05-30 | 18.75 | $18.71 | 10700 |
| 2023-05-26 | 18.79 | $18.69 | 1500 |
| 2023-05-25 | 18.86 | $18.69 | 1200 |
| 2023-05-24 | 18.93 | $18.88 | 2625 |
| 2023-05-23 | 18.97 | $19.02 | 1200 |
| 2023-05-22 | 18.97 | $19.03 | 300 |
| 2023-05-19 | 18.98 | $19.00 | 900 |
| 2023-05-18 | 18.99 | $19.00 | 600 |
| 2023-05-17 | 19.01 | $19.00 | 431 |
| 2023-05-16 | 19.03 | $19.13 | 2600 |
| 2023-05-15 | 19.02 | $19.07 | 300 |
| 2023-05-12 | 19.03 | $19.07 | 300 |
| 2023-05-11 | 19.05 | $19.07 | 703 |
| 2023-05-10 | 19.06 | $19.09 | 331 |
| 2023-05-09 | 19.08 | $19.25 | 300 |
| 2023-05-08 | 19.06 | $19.25 | 2300 |
| 2023-05-05 | 19.03 | $19.10 | 633 |
| 2023-05-04 | 19.05 | $18.80 | 300 |
| 2023-05-03 | 19.17 | $18.93 | 6600 |
| 2023-05-02 | 19.27 | $18.88 | 700 |
| 2023-05-01 | 19.42 | $19.27 | 500 |
| 2023-04-28 | 19.47 | $19.28 | 300 |
| 2023-04-27 | 19.54 | $19.28 | 300 |
| 2023-04-26 | 19.62 | $19.28 | 207 |
| 2023-04-25 | 19.71 | $19.49 | 1420 |
| 2023-04-24 | 19.76 | $19.58 | 300 |
| 2023-04-21 | 19.79 | $19.57 | 300 |
| 2023-04-20 | 19.83 | $19.60 | 300 |
| 2023-04-19 | 19.86 | $19.60 | 2400 |
| 2023-04-18 | 19.90 | $19.83 | 1700 |
| 2023-04-17 | 19.88 | $19.99 | 300 |
| 2023-04-14 | 19.79 | $19.84 | 800 |
| 2023-04-13 | 19.73 | $20.09 | 201 |
| 2023-04-12 | 19.58 | $19.71 | 300 |
| 2023-04-11 | 19.51 | $19.71 | 740 |
| 2023-04-10 | 19.43 | $19.30 | 6211 |
| 2023-04-06 | 19.46 | $19.44 | 2200 |
| 2023-04-05 | 19.45 | $19.75 | 400 |
| 2023-04-04 | 19.35 | $19.75 | 547 |
| 2023-04-03 | 19.22 | $19.78 | 2743 |
| 2023-03-31 | 19.06 | $19.57 | 100 |
| 2023-03-30 | 18.93 | $19.48 | 1800 |
| 2023-03-29 | 18.80 | $19.13 | — |
| 2023-03-28 | 18.77 | $19.13 | 1909 |
| 2023-03-27 | 18.73 | $19.20 | 1329 |
| 2023-03-24 | 18.68 | $18.84 | 10537 |
| 2023-03-23 | 18.73 | $18.77 | 1243 |
| 2023-03-22 | 18.82 | $18.78 | 1917 |
| 2023-03-21 | 18.94 | $19.04 | 516 |
| 2023-03-20 | 19.01 | $19.07 | 4533 |
| 2023-03-17 | 19.09 | $19.09 | 1530 |
| 2023-03-16 | 19.19 | $19.15 | — |
| 2023-03-15 | 19.30 | $19.15 | 20831 |
| 2023-03-14 | 19.44 | $19.46 | 542 |
| 2023-03-13 | 19.52 | $19.39 | 2106 |
| 2023-03-10 | 19.65 | $19.14 | 4500 |
| 2023-03-09 | 19.89 | $19.55 | 2816 |
| 2023-03-08 | 20.05 | $19.98 | 300 |
| 2023-03-07 | 20.12 | $19.86 | 5600 |
| 2023-03-06 | 20.25 | $20.38 | 1231 |
| 2023-03-03 | 20.24 | $20.39 | 411 |
| 2023-03-02 | 20.22 | $20.31 | 630 |
| 2023-03-01 | 20.23 | $20.23 | 2000 |
| 2023-02-28 | 20.28 | $20.49 | 26700 |
| 2023-02-27 | 20.25 | $20.33 | 1647 |
| 2023-02-24 | 20.27 | $20.46 | 700 |
| 2023-02-23 | 20.25 | $20.26 | 32450 |
| 2023-02-22 | 20.30 | $20.26 | 48475 |
| 2023-02-21 | 20.36 | $20.30 | 2100 |
| 2023-02-17 | 20.42 | $20.46 | 1000 |
| 2023-02-16 | 20.46 | $20.47 | 4500 |
| 2023-02-15 | 20.49 | $20.51 | 102 |
| 2023-02-14 | 20.52 | $20.56 | 200 |
| 2023-02-13 | 20.55 | $20.54 | 56487 |
| 2023-02-10 | 20.59 | $20.54 | 700 |
| 2023-02-09 | 20.64 | $20.43 | 500 |
| 2023-02-08 | 20.74 | $20.21 | 60493 |
| 2023-02-07 | 20.93 | $20.21 | 1224 |
| 2023-02-06 | 21.16 | $20.53 | 1300 |
| 2023-02-03 | 21.34 | $21.01 | 100 |
| 2023-02-02 | 21.40 | $21.30 | 62496 |
| 2023-02-01 | 21.38 | $21.27 | 9200 |
| 2023-01-31 | 21.35 | $21.05 | 64500 |
| 2023-01-30 | 21.39 | $21.05 | 2100 |
| 2023-01-27 | 21.43 | $21.11 | 5143 |
| 2023-01-26 | 21.45 | $21.35 | 700 |
| 2023-01-25 | 21.40 | $21.18 | 940 |
| 2023-01-24 | 21.38 | $21.29 | 500 |
| 2023-01-23 | 21.31 | $21.38 | 2517 |
| 2023-01-20 | 21.20 | $21.05 | 107 |
| 2023-01-19 | 21.16 | $20.95 | 200 |
| 2023-01-18 | 21.13 | $21.21 | 600 |
| 2023-01-17 | 21.01 | $21.40 | 210 |
| 2023-01-13 | 20.80 | $21.23 | 32600 |
| 2023-01-12 | 20.59 | $21.23 | 1000 |
| 2023-01-11 | 20.34 | $20.87 | 3723 |
| 2023-01-10 | 20.13 | $20.49 | 16650 |
| 2023-01-09 | 20.01 | $20.49 | 900 |
| 2023-01-06 | 19.85 | $19.95 | 8675 |
| 2023-01-05 | 19.83 | $19.95 | 3103 |
| 2023-01-04 | 19.81 | $20.13 | 700 |
| 2023-01-03 | 19.74 | $19.75 | 600 |
| 2022-12-30 | 19.76 | $19.75 | — |
| 2022-12-29 | 19.80 | $19.75 | 1045 |
| 2022-12-28 | 19.84 | $19.41 | 3425 |
| 2022-12-27 | 20.00 | $21.44 | 1500 |
| 2022-12-23 | 19.56 | $19.69 | 313 |
| 2022-12-22 | 19.57 | $19.57 | 200 |
| 2022-12-21 | 19.64 | $19.58 | — |
| 2022-12-20 | 19.71 | $19.58 | 700 |
| 2022-12-19 | 19.81 | $19.48 | 143 |
| 2022-12-16 | 19.96 | $19.66 | 3546 |
| 2022-12-15 | 20.09 | $19.97 | 1600 |
| 2022-12-14 | 20.15 | $20.23 | 916 |
| 2022-12-13 | 20.14 | $20.20 | 200 |
| 2022-12-12 | 20.15 | $19.67 | 527 |
| 2022-12-09 | 20.32 | $20.18 | 1110 |
| 2022-12-08 | 20.36 | $20.04 | 3000 |
| 2022-12-07 | 20.46 | $20.30 | 400 |
| 2022-12-06 | 20.50 | $20.30 | 307 |
| 2022-12-05 | 20.55 | $20.30 | 300 |
| 2022-12-02 | 20.60 | $20.30 | 250 |
| 2022-12-01 | 20.66 | $20.30 | 900 |
| 2022-11-30 | 20.73 | $20.54 | 1700 |
| 2022-11-29 | 20.73 | $20.46 | 225 |
| 2022-11-28 | 20.76 | $20.46 | 217 |
| 2022-11-25 | 20.79 | $20.56 | 212 |
| 2022-11-23 | 20.79 | $20.56 | 200 |
| 2022-11-22 | 20.78 | $20.56 | 2500 |
| 2022-11-21 | 20.76 | $19.92 | 929 |
| 2022-11-18 | 20.94 | $20.09 | 2332 |
| 2022-11-17 | 21.09 | $20.94 | 400 |
| 2022-11-16 | 20.99 | $20.94 | 500 |
| 2022-11-15 | 20.87 | $20.94 | 1723 |
| 2022-11-14 | 20.71 | $21.09 | 1500 |
| 2022-11-11 | 20.46 | $20.43 | 550 |
| 2022-11-10 | 20.36 | $20.43 | 575 |
| 2022-11-09 | 20.24 | $20.43 | 600 |
| 2022-11-08 | 20.07 | $20.43 | 2441 |
| 2022-11-07 | 19.87 | $20.56 | 310 |
| 2022-11-04 | 19.58 | $19.12 | — |
| 2022-11-03 | 19.68 | $19.12 | 800 |
| 2022-11-02 | 19.80 | $19.69 | — |
| 2022-11-01 | 19.75 | $19.69 | 600 |
| 2022-10-31 | 19.70 | $19.69 | 643 |
| 2022-10-28 | 19.64 | $19.87 | 1643 |
| 2022-10-27 | 19.50 | $20.00 | 600 |
| 2022-10-26 | 19.28 | $20.00 | 838 |
| 2022-10-25 | 19.02 | $19.57 | 900 |
| 2022-10-24 | 18.84 | $19.05 | 1622 |
| 2022-10-21 | 18.80 | $18.89 | 210 |
| 2022-10-20 | 18.79 | $19.22 | 1000 |
| 2022-10-19 | 18.68 | $18.80 | 5400 |
| 2022-10-18 | 18.69 | $19.26 | 11600 |
| 2022-10-17 | 18.57 | $19.46 | 2400 |
| 2022-10-14 | 18.36 | $18.67 | 1829 |
| 2022-10-13 | 18.36 | $19.03 | 6242 |
| 2022-10-12 | 18.26 | $18.40 | 7000 |
| 2022-10-11 | 18.34 | $18.39 | 200 |
| 2022-10-10 | 18.47 | $18.73 | 600 |
| 2022-10-07 | 18.52 | $18.73 | 600 |
| 2022-10-06 | 18.60 | $19.16 | 600 |
| 2022-10-05 | 18.56 | $19.16 | 900 |
| 2022-10-04 | 18.54 | $19.78 | 1310 |
| 2022-10-03 | 18.33 | $19.52 | 205 |
| 2022-09-30 | 18.17 | $18.16 | 800 |
| 2022-09-29 | 18.43 | $18.43 | 430 |
| 2022-09-28 | 18.67 | $18.40 | 600 |
| 2022-09-27 | 19.00 | $18.40 | 4202 |
| 2022-09-26 | 19.41 | $18.34 | 408 |
| 2022-09-23 | 19.94 | $19.12 | 8421 |
| 2022-09-22 | 20.36 | $19.76 | 500 |
| 2022-09-21 | 20.67 | $20.44 | 100 |
| 2022-09-20 | 20.85 | $20.28 | 3100 |
| 2022-09-19 | 21.12 | $21.28 | 600 |
| 2022-09-16 | 21.14 | $21.28 | 100 |
| 2022-09-15 | 21.17 | $21.28 | 300 |
| 2022-09-14 | 21.21 | $21.21 | 2400 |
| 2022-09-13 | 21.28 | $21.69 | 201 |
| 2022-09-12 | 21.23 | $22.19 | 600 |
| 2022-09-09 | 21.02 | $21.56 | 1514 |
| 2022-09-08 | 20.96 | $21.03 | 100 |
| 2022-09-07 | 21.07 | $21.03 | 100 |
| 2022-09-06 | 21.21 | $21.03 | 200 |
| 2022-09-02 | 21.39 | $21.08 | 6200 |
| 2022-09-01 | 21.60 | $20.91 | 2400 |
| 2022-08-31 | 21.91 | $21.30 | 12800 |
| 2022-08-30 | 22.17 | $21.82 | 216 |
| 2022-08-29 | 22.33 | $22.02 | 1720 |
| 2022-08-26 | 22.46 | $22.05 | 223 |
| 2022-08-25 | 22.61 | $22.32 | 203 |
| 2022-08-24 | 22.71 | $22.16 | 1100 |
| 2022-08-23 | 22.88 | $22.15 | 200 |
| 2022-08-22 | 23.08 | $22.53 | 100 |
| 2022-08-19 | 23.21 | $22.53 | 1503 |
| 2022-08-18 | 23.36 | $22.71 | 5903 |
| 2022-08-17 | 23.48 | $22.78 | 3800 |
| 2022-08-16 | 23.59 | $23.35 | 1400 |
| 2022-08-15 | 23.54 | $23.33 | 2026 |
| 2022-08-12 | 23.47 | $23.52 | 6635 |
| 2022-08-11 | 23.32 | $23.52 | 200 |
| 2022-08-10 | 23.13 | $23.38 | 405 |
| 2022-08-09 | 22.93 | $22.84 | 200 |
| 2022-08-08 | 22.85 | $22.90 | 1101 |
| 2022-08-05 | 22.73 | $22.37 | 11000 |
| 2022-08-04 | 22.75 | $22.62 | 147 |
| 2022-08-03 | 22.68 | $22.42 | 100 |
| 2022-08-02 | 22.66 | $22.42 | 2800 |
| 2022-08-01 | 22.62 | $22.70 | 100 |
| 2022-07-29 | 22.48 | $22.70 | 300 |
| 2022-07-28 | 22.30 | $22.28 | 2100 |
| 2022-07-27 | 22.21 | $22.28 | 100 |
| 2022-07-26 | 22.09 | $22.28 | 500 |
| 2022-07-25 | 21.95 | $22.19 | 506 |
| 2022-07-22 | 21.80 | $22.09 | 1100 |
| 2022-07-21 | 21.64 | $21.75 | 1210 |
| 2022-07-20 | 21.56 | $22.03 | — |
| 2022-07-19 | 21.37 | $22.03 | 300 |
| 2022-07-18 | 21.14 | $21.40 | 1110 |
| 2022-07-15 | 21.06 | $20.93 | 3903 |
| 2022-07-14 | 21.12 | $20.79 | 15000 |
| 2022-07-13 | 21.23 | $21.48 | 9800 |
| 2022-07-12 | 21.15 | $21.50 | 4200 |
| 2022-07-11 | 21.05 | $21.25 | 200 |
| 2022-07-08 | 21.02 | $21.52 | 206 |
| 2022-07-07 | 20.89 | $21.44 | 400 |
| 2022-07-06 | 20.77 | $21.21 | 806 |
| 2022-07-05 | 20.71 | $20.95 | 300 |
| 2022-07-01 | 20.72 | $20.12 | 300 |
| 2022-06-30 | 21.00 | $21.40 | 4900 |
| 2022-06-29 | 20.95 | $21.22 | 932 |
| 2022-06-28 | 20.94 | $21.52 | 2100 |
| 2022-06-27 | 20.86 | $21.39 | 2622 |
| 2022-06-24 | 20.80 | $21.28 | 200 |
| 2022-06-23 | 20.78 | $20.80 | 1900 |
| 2022-06-22 | 20.92 | $21.14 | 1649 |
| 2022-06-21 | 21.00 | $21.22 | 1836 |
| 2022-06-17 | 21.07 | $20.51 | 11200 |
| 2022-06-16 | 21.40 | $20.35 | 7300 |
| 2022-06-15 | 21.87 | $21.56 | 1500 |
| 2022-06-14 | 22.05 | $20.96 | 11537 |
| 2022-06-13 | 22.48 | $21.58 | 1935 |
| 2022-06-10 | 22.81 | $22.34 | 6539 |
| 2022-06-09 | 22.97 | $22.61 | 2000 |
| 2022-06-08 | 23.08 | $22.95 | 1400 |
| 2022-06-07 | 23.12 | $23.00 | 900 |
| 2022-06-06 | 23.14 | $23.35 | 341 |
| 2022-06-03 | 23.07 | $23.44 | 600 |
| 2022-06-02 | 22.94 | $23.46 | 600 |
| 2022-06-01 | 22.79 | $23.21 | 7205 |
| 2022-05-31 | 22.69 | $23.16 | 5600 |
| 2022-05-27 | 22.59 | $23.16 | 2101 |
| 2022-05-26 | 22.48 | $22.73 | 2309 |
| 2022-05-25 | 22.48 | $22.39 | 1005 |
| 2022-05-24 | 22.60 | $22.56 | 2300 |
| 2022-05-23 | 22.69 | $24.74 | 221 |
| 2022-05-20 | 22.13 | $22.82 | 200 |
| 2022-05-19 | 22.07 | $22.68 | 200 |
| 2022-05-18 | 22.05 | $22.68 | 4000 |
| 2022-05-17 | 22.04 | $22.90 | 1900 |
| 2022-05-16 | 21.98 | $22.55 | 202 |
| 2022-05-13 | 22.03 | $22.69 | 149 |
| 2022-05-12 | 22.07 | $22.25 | 250 |
| 2022-05-11 | 22.27 | $22.25 | 629 |
| 2022-05-10 | 22.53 | $22.23 | 3745 |
| 2022-05-09 | 22.88 | $22.18 | 9500 |
| 2022-05-06 | 23.33 | $22.79 | 800 |
| 2022-05-05 | 23.70 | $23.86 | 275 |
| 2022-05-04 | 23.83 | $23.39 | 1000 |
| 2022-05-03 | 24.15 | $23.49 | 325 |
| 2022-05-02 | 24.51 | $23.31 | 1800 |
| 2022-04-29 | 25.01 | $25.08 | 1540 |
| 2022-04-28 | 25.08 | $25.09 | 112 |
| 2022-04-27 | 25.16 | $24.64 | 229 |
| 2022-04-26 | 25.40 | $24.96 | 500 |
| 2022-04-25 | 25.60 | $25.16 | 400 |
| 2022-04-22 | 25.77 | $25.44 | 3800 |
| 2022-04-21 | 25.91 | $25.85 | 100 |
| 2022-04-20 | 25.93 | $26.44 | 900 |
| 2022-04-19 | 25.78 | $26.09 | 500 |
| 2022-04-18 | 25.71 | $25.70 | 825 |
| 2022-04-14 | 25.75 | $25.80 | 400 |
| 2022-04-13 | 25.76 | $25.78 | 305 |
| 2022-04-12 | 25.79 | $25.42 | 426 |
| 2022-04-11 | 25.93 | $25.70 | 8308 |
| 2022-04-08 | 26.02 | $25.53 | 287 |
| 2022-04-07 | 26.18 | $25.53 | 225 |
| 2022-04-06 | 26.37 | $25.69 | 5120 |
| 2022-04-05 | 26.55 | $26.21 | 1200 |
| 2022-04-04 | 26.59 | $26.13 | 11201 |
| 2022-04-01 | 26.67 | $26.34 | 600 |
| 2022-03-31 | 26.69 | $26.54 | 293 |
| 2022-03-30 | 26.64 | $26.54 | 215 |
| 2022-03-29 | 26.58 | $26.50 | 400 |
| 2022-03-28 | 26.50 | $26.27 | 1900 |
| 2022-03-25 | 26.48 | $26.41 | 3100 |
| 2022-03-24 | 26.40 | $26.08 | 402 |
| 2022-03-23 | 26.39 | $26.31 | 5811 |
| 2022-03-22 | 26.30 | $26.55 | 5729 |
| 2022-03-21 | 26.11 | $26.21 | 600 |
| 2022-03-18 | 25.98 | $26.48 | 2500 |
| 2022-03-17 | 25.73 | $26.16 | 1100 |
| 2022-03-16 | 25.51 | $25.54 | 600 |
| 2022-03-15 | 25.45 | $25.32 | 1641 |
| 2022-03-14 | 25.43 | $25.40 | 2600 |
| 2022-03-11 | 25.38 | $25.82 | 3408 |
| 2022-03-10 | 25.18 | $24.99 | 300 |
| 2022-03-09 | 25.20 | $25.13 | 2400 |
| 2022-03-08 | 25.18 | $24.68 | 5301 |
| 2022-03-07 | 25.28 | $25.21 | 800 |
| 2022-03-04 | 25.24 | $25.09 | 200 |
| 2022-03-03 | 25.23 | $25.38 | 700 |
| 2022-03-02 | 25.11 | $25.35 | 2428 |
| 2022-03-01 | 24.97 | $25.03 | 3741 |
| 2022-02-28 | 24.91 | $25.03 | 1100 |
| 2022-02-25 | 24.82 | $25.04 | 1622 |
| 2022-02-24 | 24.71 | $24.71 | 305 |
| 2022-02-23 | 24.68 | $24.97 | 300 |
| 2022-02-22 | 24.56 | $24.77 | 3230 |
| 2022-02-18 | 24.48 | $24.65 | 2302 |
| 2022-02-17 | 24.41 | $24.77 | 1900 |
| 2022-02-16 | 24.30 | $24.73 | 912 |
| 2022-02-15 | 24.17 | $24.38 | 1600 |
| 2022-02-14 | 24.12 | $24.05 | 1135 |
| 2022-02-11 | 24.18 | $24.55 | — |
| 2022-02-10 | 24.09 | $24.55 | 800 |
| 2022-02-09 | 23.98 | $24.33 | 1000 |
| 2022-02-08 | 23.92 | $24.09 | 313 |
| 2022-02-07 | 23.93 | $24.03 | 2900 |
| 2022-02-04 | 23.97 | $23.95 | 1600 |
| 2022-02-03 | 24.04 | $24.12 | 1736 |
| 2022-02-02 | 24.08 | $24.36 | 1709 |
| 2022-02-01 | 24.06 | $24.30 | 1411 |
| 2022-01-31 | 24.05 | $24.10 | 800 |
| 2022-01-28 | 24.12 | $23.97 | 8800 |
| 2022-01-27 | 24.24 | $23.81 | 4700 |
| 2022-01-26 | 24.45 | $24.23 | 30500 |
| 2022-01-25 | 24.57 | $23.93 | 4600 |
| 2022-01-24 | 24.82 | $23.86 | 15927 |
| 2022-01-21 | 25.14 | $24.44 | 10427 |
| 2022-01-20 | 25.35 | $25.11 | 800 |
| 2022-01-19 | 25.39 | $25.20 | 6500 |
| 2022-01-18 | 25.41 | $25.34 | 421 |
| 2022-01-14 | 25.38 | $25.05 | 2812 |
| 2022-01-13 | 25.44 | $25.37 | 6715 |
| 2022-01-12 | 25.40 | $25.40 | 1200 |
| 2022-01-11 | 25.34 | $25.26 | 1227 |
| 2022-01-10 | 25.30 | $24.88 | 18923 |
| 2022-01-07 | 25.38 | $24.97 | 1040 |
| 2022-01-06 | 25.43 | $24.71 | 106 |
| 2022-01-05 | 25.58 | $24.91 | 3900 |
| 2022-01-04 | 25.69 | $25.10 | 4130 |
| 2022-01-03 | 25.75 | $27.81 | 610 |
| 2021-12-31 | 24.96 | $25.39 | 5000 |
| 2021-12-30 | 24.76 | $25.18 | 3200 |
| 2021-12-29 | 24.58 | $25.13 | 4906 |
| 2021-12-28 | 24.38 | $24.59 | 2800 |
| 2021-12-27 | 24.30 | $24.58 | 600 |
| 2021-12-23 | 24.21 | $24.58 | — |
| 2021-12-22 | 24.10 | $24.58 | 1619 |
| 2021-12-21 | 23.97 | $24.37 | 1800 |
| 2021-12-20 | 23.89 | $23.77 | 5900 |
| 2021-12-17 | 23.97 | $24.50 | 2100 |
| 2021-12-16 | 23.85 | $24.33 | 738 |
| 2021-12-15 | 23.76 | $23.84 | 3110 |
| 2021-12-14 | 23.81 | $24.03 | 709 |
| 2021-12-13 | 23.81 | $24.09 | 101 |
| 2021-12-10 | 23.81 | $24.29 | 210 |
| 2021-12-09 | 23.74 | $24.33 | 1700 |
| 2021-12-08 | 23.66 | $24.55 | 1030 |
| 2021-12-07 | 23.50 | $23.88 | — |
| 2021-12-06 | 23.52 | $23.79 | 400 |
| 2021-12-03 | 23.59 | $23.61 | — |
| 2021-12-02 | 23.74 | $23.61 | 403 |
| 2021-12-01 | 23.93 | $23.20 | 1929 |
| 2021-11-30 | 24.30 | $23.34 | 11602 |
| 2021-11-29 | 24.71 | $24.35 | 1500 |
| 2021-11-26 | 24.90 | $24.33 | 300 |
| 2021-11-24 | 25.14 | $25.05 | 1200 |
| 2021-11-23 | 25.21 | $24.76 | 3132 |
| 2021-11-22 | 25.38 | $24.80 | 932 |
| 2021-11-19 | 25.58 | $25.18 | 1400 |
| 2021-11-18 | 25.70 | $25.38 | 2648 |
| 2021-11-17 | 25.77 | $25.40 | 1200 |
| 2021-11-16 | 25.86 | $25.56 | 221 |
| 2021-11-15 | 25.91 | $25.79 | 1035 |
| 2021-11-12 | 25.89 | $25.72 | 4904 |
| 2021-11-11 | 25.88 | $25.59 | 3629 |
| 2021-11-10 | 25.91 | $25.75 | 1600 |
| 2021-11-09 | 25.89 | $25.88 | 625 |
| 2021-11-08 | 25.81 | $25.81 | 2024 |
| 2021-11-05 | 25.74 | $25.87 | 1603 |
| 2021-11-04 | 25.62 | $25.56 | 3130 |
| 2021-11-03 | 25.57 | $25.52 | 1110 |
| 2021-11-02 | 25.52 | $25.18 | 2500 |
| 2021-11-01 | 25.56 | $25.21 | 400 |
| 2021-10-29 | 25.59 | $25.18 | 900 |
| 2021-10-28 | 25.62 | $25.38 | 600 |
| 2021-10-27 | 25.60 | $25.43 | — |
| 2021-10-26 | 25.54 | $25.43 | 132 |
| 2021-10-25 | 25.47 | $25.42 | 300 |
| 2021-10-22 | 25.37 | $25.39 | 4607 |
| 2021-10-21 | 25.26 | $25.35 | 616 |
| 2021-10-20 | 25.12 | $25.52 | 8520 |
| 2021-10-19 | 24.90 | $25.21 | 2300 |
| 2021-10-18 | 24.72 | $24.83 | — |
| 2021-10-15 | 24.61 | $24.83 | 300 |
| 2021-10-14 | 24.48 | $24.95 | 600 |
| 2021-10-13 | 24.27 | $24.74 | 3100 |
| 2021-10-12 | 24.09 | $24.42 | 2900 |
| 2021-10-11 | 23.97 | $24.37 | 307 |
| 2021-10-08 | 23.83 | $24.25 | 420 |
| 2021-10-07 | 23.71 | $24.08 | 122 |
| 2021-10-06 | 23.61 | $23.73 | 2209 |
| 2021-10-05 | 23.61 | $23.64 | 1003 |
| 2021-10-04 | 23.63 | $23.64 | 1100 |
| 2021-10-01 | 23.66 | $23.49 | 3717 |
| 2021-09-30 | 23.75 | $23.42 | 5900 |
| 2021-09-29 | 23.88 | $23.48 | 300 |
| 2021-09-28 | 24.03 | $23.66 | 6305 |
| 2021-09-27 | 24.14 | $24.12 | 20531 |
| 2021-09-24 | 24.14 | $24.09 | 2900 |
| 2021-09-23 | 24.15 | $24.43 | 2600 |
| 2021-09-22 | 24.04 | $24.21 | 10934 |
| 2021-09-21 | 23.99 | $24.00 | 1100 |
| 2021-09-20 | 23.99 | $23.59 | 5400 |
| 2021-09-17 | 24.12 | $24.11 | 6720 |
| 2021-09-16 | 24.11 | $24.14 | 600 |
| 2021-09-15 | 24.09 | $24.22 | 3014 |
| 2021-09-14 | 24.04 | $23.86 | 921 |
| 2021-09-13 | 24.09 | $24.01 | 1046 |
| 2021-09-10 | 24.11 | $24.04 | 1013 |
| 2021-09-09 | 24.12 | $24.08 | — |
| 2021-09-08 | 24.12 | $24.08 | 5832 |
| 2021-09-07 | 24.12 | $23.52 | 200 |
| 2021-09-03 | 24.29 | $24.45 | 10305 |
| 2021-09-02 | 24.20 | $24.44 | 1000 |
| 2021-09-01 | 24.10 | $24.32 | 800 |
| 2021-08-31 | 24.02 | $24.23 | 1310 |
| 2021-08-30 | 23.94 | $24.16 | 3700 |
| 2021-08-27 | 23.87 | $24.29 | 500 |
| 2021-08-26 | 23.74 | $23.99 | 300 |
| 2021-08-25 | 23.68 | $24.02 | 1400 |
| 2021-08-24 | 23.60 | $23.66 | 1500 |
| 2021-08-23 | 23.62 | $23.35 | — |
| 2021-08-20 | 23.74 | $23.35 | 700 |
| 2021-08-19 | 23.89 | $23.32 | 23100 |
| 2021-08-18 | 24.09 | $23.91 | 6744 |
| 2021-08-17 | 24.14 | $23.83 | 400 |
| 2021-08-16 | 24.23 | $24.11 | 800 |
| 2021-08-13 | 24.25 | $24.31 | 1734 |
| 2021-08-12 | 24.21 | $24.42 | 2000 |
| 2021-08-11 | 24.12 | $24.39 | 1103 |
| 2021-08-10 | 24.03 | $24.05 | 1100 |
| 2021-08-09 | 24.02 | $24.02 | 1216 |
| 2021-08-06 | 24.02 | $24.11 | 1316 |
| 2021-08-05 | 23.99 | $24.05 | 1500 |
| 2021-08-04 | 23.97 | $23.79 | 2100 |
| 2021-08-03 | 24.04 | $23.97 | 3927 |
| 2021-08-02 | 24.06 | $24.09 | — |
| 2021-07-30 | 24.05 | $24.09 | 3939 |
| 2021-07-29 | 24.03 | $24.05 | 1400 |
| 2021-07-28 | 24.03 | $24.13 | 1338 |
| 2021-07-27 | 24.00 | $24.05 | 3506 |
| 2021-07-26 | 23.99 | $24.12 | 1400 |
| 2021-07-23 | 23.96 | $24.12 | 3706 |
| 2021-07-22 | 23.92 | $23.90 | 4323 |
| 2021-07-21 | 23.94 | $24.19 | 800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.19
2026-07-17
Close Price
$21.54
Vol: 9000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.92
Average
49.79
Maximum
77.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.19 | $21.54 | 9000 |
| 2026-07-16 | 57.90 | $21.57 | 19013 |
| 2026-07-15 | 54.70 | $21.39 | 7245 |
| 2026-07-14 | 54.92 | $21.40 | 20800 |
| 2026-07-13 | 53.87 | $21.34 | 26500 |
| 2026-07-10 | 55.52 | $21.42 | 440 |
| 2026-07-09 | 55.52 | $21.42 | 4600 |
| 2026-07-08 | 56.29 | $21.46 | 14300 |
| 2026-07-07 | 59.25 | $21.61 | 4706 |
| 2026-07-06 | 56.03 | $21.39 | 26145 |
| 2026-07-02 | 49.29 | $21.00 | 440 |
| 2026-07-01 | 49.29 | $21.00 | 1443 |
| 2026-06-30 | 57.45 | $21.40 | 7800 |
| 2026-06-29 | 61.56 | $21.57 | 62339 |
| 2026-06-26 | 64.39 | $21.68 | 2700 |
| 2026-06-25 | 59.57 | $21.38 | 18400 |
| 2026-06-24 | 55.98 | $21.19 | 16000 |
| 2026-06-23 | 55.39 | $21.16 | 69700 |
| 2026-06-22 | 58.12 | $21.27 | 26 |
| 2026-06-18 | 58.12 | $21.27 | 26700 |
| 2026-06-17 | 62.14 | $21.43 | 25200 |
| 2026-06-16 | 64.53 | $21.52 | 30812 |
| 2026-06-15 | 63.03 | $21.42 | 19800 |
| 2026-06-12 | 60.49 | $21.26 | 13 |
| 2026-06-11 | 60.49 | $21.26 | 13 |
| 2026-06-10 | 60.49 | $21.26 | — |
| 2026-06-09 | 60.49 | $21.26 | 25703 |
| 2026-06-08 | 53.51 | $20.83 | 11800 |
| 2026-06-05 | 53.93 | $20.85 | 27800 |
| 2026-06-04 | 55.59 | $20.93 | 13 |
| 2026-06-03 | 55.59 | $20.93 | 14046 |
| 2026-06-02 | 56.38 | $20.97 | 15100 |
| 2026-06-01 | 53.25 | $20.77 | 26623 |
| 2026-05-29 | 56.94 | $20.96 | 31125 |
| 2026-05-28 | 57.74 | $21.00 | 400 |
| 2026-05-27 | 57.74 | $21.00 | 400 |
| 2026-05-26 | 57.74 | $21.00 | 400 |
| 2026-05-22 | 57.74 | $21.00 | 400 |
| 2026-05-21 | 57.74 | $21.00 | 1829 |
| 2026-05-20 | 55.69 | $20.83 | 17446 |
| 2026-05-19 | 51.19 | $20.49 | 27103 |
| 2026-05-18 | 37.11 | $19.70 | 500 |
| 2026-05-15 | 49.93 | $20.44 | 6900 |
| 2026-05-14 | 53.49 | $20.59 | 5700 |
| 2026-05-13 | 54.22 | $20.62 | 27046 |
| 2026-05-12 | 57.74 | $20.76 | 30300 |
| 2026-05-11 | 58.25 | $20.78 | 15327 |
| 2026-05-08 | 59.25 | $20.82 | 10 |
| 2026-05-07 | 60.99 | $20.89 | 10900 |
| 2026-05-06 | 65.13 | $21.05 | 33000 |
| 2026-05-05 | 63.51 | $20.94 | 29706 |
| 2026-05-04 | 61.17 | $20.79 | 22500 |
| 2026-05-01 | 63.49 | $20.88 | 21001 |
| 2026-04-30 | 62.29 | $20.80 | 605 |
| 2026-04-29 | 60.74 | $20.70 | 9801 |
| 2026-04-28 | 62.19 | $20.76 | 1805 |
| 2026-04-27 | 62.19 | $20.76 | 7500 |
| 2026-04-24 | 63.80 | $20.83 | 15645 |
| 2026-04-23 | 63.41 | $20.80 | 600 |
| 2026-04-22 | 63.41 | $20.80 | 600 |
| 2026-04-21 | 63.41 | $20.80 | 12623 |
| 2026-04-20 | 63.08 | $20.77 | 28400 |
| 2026-04-17 | 67.18 | $20.98 | 49500 |
| 2026-04-16 | 65.98 | $20.86 | 8136 |
| 2026-04-15 | 61.14 | $20.43 | 2700 |
| 2026-04-14 | 55.87 | $20.05 | 101 |
| 2026-04-13 | 55.87 | $20.05 | 22227 |
| 2026-04-10 | 55.72 | $20.04 | 83900 |
| 2026-04-09 | 53.14 | $19.86 | 221827 |
| 2026-04-08 | 55.36 | $19.99 | 8349 |
| 2026-04-07 | 52.30 | $19.78 | 16047 |
| 2026-04-06 | 50.13 | $19.64 | 10244 |
| 2026-04-02 | 51.24 | $19.71 | 25137 |
| 2026-04-01 | 47.47 | $19.47 | 38300 |
| 2026-03-31 | 39.29 | $19.03 | 19219 |
| 2026-03-30 | 41.52 | $19.19 | 7938 |
| 2026-03-27 | 38.84 | $19.06 | 46642 |
| 2026-03-26 | 44.68 | $19.45 | 20538 |
| 2026-03-25 | 44.84 | $19.46 | 6800 |
| 2026-03-24 | 45.48 | $19.50 | 13739 |
| 2026-03-23 | 45.30 | $19.49 | 10000 |
| 2026-03-20 | 44.04 | $19.42 | 34000 |
| 2026-03-19 | 43.51 | $19.39 | 11400 |
| 2026-03-18 | 50.45 | $19.85 | 5546 |
| 2026-03-17 | 53.25 | $20.01 | 11116 |
| 2026-03-16 | 50.47 | $19.84 | 31300 |
| 2026-03-13 | 43.95 | $19.49 | 100 |
| 2026-03-12 | 43.95 | $19.49 | 5043 |
| 2026-03-11 | 46.81 | $19.67 | 11600 |
| 2026-03-10 | 48.65 | $19.78 | 10900 |
| 2026-03-09 | 47.59 | $19.72 | 14035 |
| 2026-03-06 | 51.66 | $19.96 | 18500 |
| 2026-03-05 | 54.82 | $20.13 | 9900 |
| 2026-03-04 | 55.01 | $20.14 | 25900 |
| 2026-03-03 | 51.19 | $19.90 | 26946 |
| 2026-03-02 | 57.14 | $20.21 | 6300 |
| 2026-02-27 | 65.01 | $20.55 | 25000 |
| 2026-02-26 | 62.87 | $20.40 | 10601 |
| 2026-02-25 | 60.58 | $20.25 | 20500 |
| 2026-02-24 | 61.79 | $20.30 | 7300 |
| 2026-02-23 | 65.78 | $20.46 | 641 |
| 2026-02-20 | 64.69 | $20.38 | 21139 |
| 2026-02-19 | 61.98 | $20.19 | 24800 |
| 2026-02-18 | 62.46 | $20.21 | 36500 |
| 2026-02-17 | 63.16 | $20.24 | 1715 |
| 2026-02-13 | 56.91 | $19.83 | — |
| 2026-02-12 | 56.91 | $19.83 | 20200 |
| 2026-02-11 | 66.03 | $20.20 | — |
| 2026-02-10 | 66.03 | $20.20 | 8404 |
| 2026-02-09 | 61.51 | $19.90 | 52300 |
| 2026-02-06 | 61.19 | $19.88 | 48723 |
| 2026-02-05 | 61.43 | $19.89 | 31947 |
| 2026-02-04 | 63.89 | $19.99 | 48430 |
| 2026-02-03 | 56.64 | $19.55 | 90600 |
| 2026-02-02 | 56.64 | $19.55 | 34600 |
| 2026-01-30 | 57.59 | $19.59 | 51833 |
| 2026-01-29 | 65.39 | $19.89 | 15900 |
| 2026-01-28 | 61.79 | $19.67 | 10700 |
| 2026-01-27 | 63.21 | $19.72 | 8041 |
| 2026-01-26 | 65.21 | $19.79 | 38328 |
| 2026-01-23 | 67.82 | $19.88 | 4107 |
| 2026-01-22 | 65.17 | $19.70 | 1600 |
| 2026-01-21 | 61.66 | $19.49 | 30631 |
| 2026-01-20 | 68.18 | $19.70 | 7200 |
| 2026-01-16 | 69.17 | $19.73 | 6513 |
| 2026-01-15 | 68.59 | $19.69 | 30529 |
| 2026-01-14 | 67.88 | $19.64 | 55810 |
| 2026-01-13 | 64.99 | $19.45 | 45300 |
| 2026-01-12 | 64.35 | $19.41 | 86330 |
| 2026-01-09 | 61.15 | $19.22 | 23600 |
| 2026-01-08 | 57.51 | $19.03 | 22300 |
| 2026-01-07 | 53.13 | $18.83 | 500 |
| 2026-01-06 | 53.13 | $18.83 | 8306 |
| 2026-01-05 | 57.70 | $19.00 | 68300 |
| 2026-01-02 | 53.70 | $18.82 | 1400 |
| 2025-12-31 | 50.49 | $18.69 | 8909 |
| 2025-12-30 | 56.18 | $18.89 | 3000 |
| 2025-12-29 | 54.73 | $18.83 | 10931 |
| 2025-12-26 | 52.99 | $18.76 | 740 |
| 2025-12-24 | 52.99 | $18.76 | 2300 |
| 2025-12-23 | 52.29 | $18.73 | 9200 |
| 2025-12-22 | 49.15 | $18.60 | 5302 |
| 2025-12-19 | 50.86 | $18.67 | 45600 |
| 2025-12-18 | 48.93 | $18.59 | 5746 |
| 2025-12-17 | 46.42 | $18.49 | 32517 |
| 2025-12-16 | 49.66 | $18.63 | 4400 |
| 2025-12-15 | 46.36 | $18.50 | 6100 |
| 2025-12-12 | 42.21 | $18.35 | 6407 |
| 2025-12-11 | 43.49 | $18.41 | 9700 |
| 2025-12-10 | 38.15 | $18.23 | 2800 |
| 2025-12-09 | 37.84 | $18.22 | 1730 |
| 2025-12-08 | 36.63 | $18.18 | 20300 |
| 2025-12-05 | 37.67 | $18.24 | 12624 |
| 2025-12-04 | 36.24 | $18.19 | 24400 |
| 2025-12-03 | 38.25 | $18.31 | 22100 |
| 2025-12-02 | 44.50 | $18.63 | 27800 |
| 2025-12-01 | 44.23 | $18.62 | 73806 |
| 2025-11-28 | 46.16 | $18.71 | 2200 |
| 2025-11-26 | 46.16 | $18.71 | 2200 |
| 2025-11-25 | 46.16 | $18.71 | 19733 |
| 2025-11-24 | 40.75 | $18.49 | 18600 |
| 2025-11-21 | 42.79 | $18.60 | 15000 |
| 2025-11-20 | 46.62 | $18.79 | 2200 |
| 2025-11-19 | 46.62 | $18.79 | 20400 |
| 2025-11-18 | 42.20 | $18.61 | 23300 |
| 2025-11-17 | 44.74 | $18.74 | 29641 |
| 2025-11-14 | 43.75 | $18.70 | 20400 |
| 2025-11-13 | 41.51 | $18.61 | 45328 |
| 2025-11-12 | 52.85 | $19.12 | 21900 |
| 2025-11-11 | 49.79 | $19.00 | 100 |
| 2025-11-10 | 49.79 | $19.00 | 18000 |
| 2025-11-07 | 46.37 | $18.87 | 7113 |
| 2025-11-06 | 44.16 | $18.79 | 10114 |
| 2025-11-05 | 39.71 | $18.64 | 1500 |
| 2025-11-04 | 39.71 | $18.64 | 17300 |
| 2025-11-03 | 40.69 | $18.69 | 12600 |
| 2025-10-31 | 44.41 | $18.87 | 5203 |
| 2025-10-30 | 45.06 | $18.90 | 17429 |
| 2025-10-29 | 53.24 | $19.23 | 15800 |
| 2025-10-28 | 54.38 | $19.27 | 18600 |
| 2025-10-27 | 55.80 | $19.32 | 7345 |
| 2025-10-24 | 56.64 | $19.35 | 8029 |
| 2025-10-23 | 56.22 | $19.33 | 20200 |
| 2025-10-22 | 54.56 | $19.25 | 1030 |
| 2025-10-21 | 52.86 | $19.17 | 9000 |
| 2025-10-20 | 49.25 | $19.01 | 20600 |
| 2025-10-17 | 42.45 | $18.75 | 17145 |
| 2025-10-16 | 43.96 | $18.82 | 37800 |
| 2025-10-15 | 42.57 | $18.77 | 6036 |
| 2025-10-14 | 43.81 | $18.83 | 22014 |
| 2025-10-13 | 40.54 | $18.71 | 100 |
| 2025-10-10 | 37.67 | $18.61 | 55623 |
| 2025-10-09 | 39.48 | $18.71 | — |
| 2025-10-08 | 39.48 | $18.71 | 18000 |
| 2025-10-07 | 42.03 | $18.85 | 17128 |
| 2025-10-06 | 45.63 | $19.03 | 39309 |
| 2025-10-03 | 51.72 | $19.29 | 28400 |
| 2025-10-02 | 49.76 | $19.21 | 3500 |
| 2025-10-01 | 50.25 | $19.23 | 15300 |
| 2025-09-30 | 49.31 | $19.19 | 35715 |
| 2025-09-29 | 44.05 | $18.98 | 22800 |
| 2025-09-26 | 46.45 | $19.09 | 8300 |
| 2025-09-25 | 41.80 | $18.92 | 4300 |
| 2025-09-24 | 48.10 | $19.19 | 3500 |
| 2025-09-23 | 50.51 | $19.28 | 6700 |
| 2025-09-22 | 52.17 | $19.34 | 10500 |
| 2025-09-19 | 54.43 | $19.42 | 51933 |
| 2025-09-18 | 61.37 | $19.64 | — |
| 2025-09-17 | 61.37 | $19.64 | 1540 |
| 2025-09-16 | 59.01 | $19.53 | 6300 |
| 2025-09-15 | 58.57 | $19.51 | 36116 |
| 2025-09-12 | 57.50 | $19.46 | 9700 |
| 2025-09-11 | 55.29 | $19.36 | — |
| 2025-09-10 | 55.29 | $19.36 | 1631 |
| 2025-09-09 | 54.86 | $19.34 | 32600 |
| 2025-09-08 | 56.91 | $19.42 | 16600 |
| 2025-09-05 | 60.68 | $19.56 | 11600 |
| 2025-09-04 | 56.37 | $19.34 | 8900 |
| 2025-09-03 | 55.74 | $19.31 | 240240 |
| 2025-09-02 | 64.23 | $19.60 | — |
| 2025-08-29 | 64.23 | $19.60 | 4530 |
| 2025-08-28 | 63.54 | $19.56 | 18100 |
| 2025-08-27 | 61.78 | $19.46 | 11449 |
| 2025-08-26 | 56.85 | $19.21 | 13200 |
| 2025-08-25 | 61.04 | $19.35 | 18800 |
| 2025-08-22 | 69.76 | $19.60 | 14747 |
| 2025-08-21 | 65.45 | $19.37 | 31150 |
| 2025-08-20 | 65.84 | $19.38 | 48511 |
| 2025-08-19 | 65.64 | $19.37 | 41921 |
| 2025-08-18 | 62.19 | $19.20 | 2124 |
| 2025-08-15 | 61.76 | $19.18 | — |
| 2025-08-14 | 61.76 | $19.18 | 58000 |
| 2025-08-13 | 58.33 | $19.02 | 100612 |
| 2025-08-12 | 55.24 | $18.89 | 21100 |
| 2025-08-11 | 52.94 | $18.80 | 21400 |
| 2025-08-08 | 56.30 | $18.91 | 67400 |
| 2025-08-07 | 48.39 | $18.63 | 17600 |
| 2025-08-06 | 48.99 | $18.65 | 10432 |
| 2025-08-05 | 48.99 | $18.65 | 39322 |
| 2025-08-04 | 38.67 | $18.35 | — |
| 2025-08-01 | 38.67 | $18.35 | 28444 |
| 2025-07-31 | 40.14 | $18.41 | 17100 |
| 2025-07-30 | 45.93 | $18.62 | 16917 |
| 2025-07-29 | 50.54 | $18.76 | — |
| 2025-07-28 | 50.54 | $18.76 | — |
| 2025-07-25 | 50.54 | $18.76 | 15000 |
| 2025-07-24 | 54.21 | $18.87 | 16500 |
| 2025-07-23 | 63.35 | $19.10 | 50310 |
| 2025-07-22 | 62.30 | $19.06 | 27100 |
| 2025-07-21 | 57.70 | $18.90 | 12801 |
| 2025-07-18 | 56.75 | $18.87 | 42600 |
| 2025-07-17 | 56.75 | $18.87 | 76612 |
| 2025-07-16 | 55.57 | $18.83 | 18100 |
| 2025-07-15 | 54.98 | $18.81 | 2800 |
| 2025-07-14 | 57.13 | $18.87 | 9600 |
| 2025-07-11 | 54.89 | $18.79 | 27600 |
| 2025-07-10 | 54.89 | $18.79 | 19600 |
| 2025-07-09 | 52.66 | $18.71 | 16337 |
| 2025-07-08 | 53.29 | $18.73 | 29030 |
| 2025-07-07 | 60.07 | $18.93 | — |
| 2025-07-03 | 60.07 | $18.93 | 9200 |
| 2025-07-02 | 57.38 | $18.82 | 1900 |
| 2025-07-01 | 55.83 | $18.76 | — |
| 2025-06-30 | 55.83 | $18.76 | 18000 |
| 2025-06-27 | 49.19 | $18.52 | 34200 |
| 2025-06-26 | 50.70 | $18.57 | — |
| 2025-06-25 | 50.70 | $18.57 | — |
| 2025-06-24 | 50.70 | $18.57 | 21800 |
| 2025-06-23 | 50.70 | $18.57 | 23609 |
| 2025-06-20 | 52.00 | $18.62 | 29700 |
| 2025-06-18 | 51.52 | $18.60 | 19100 |
| 2025-06-17 | 51.07 | $18.58 | 28600 |
| 2025-06-16 | 60.57 | $18.93 | 5404 |
| 2025-06-13 | 60.57 | $18.93 | — |
| 2025-06-12 | 60.57 | $18.93 | — |
| 2025-06-11 | 60.57 | $18.93 | 89430 |
| 2025-06-10 | 59.88 | $18.89 | 78000 |
| 2025-06-09 | 61.95 | $18.97 | 21314 |
| 2025-06-06 | 59.98 | $18.85 | 202 |
| 2025-06-05 | 59.81 | $18.84 | 9700 |
| 2025-06-04 | 58.51 | $18.76 | — |
| 2025-06-03 | 58.51 | $18.76 | 1300 |
| 2025-06-02 | 61.43 | $18.89 | 15900 |
| 2025-05-30 | 60.42 | $18.82 | 16200 |
| 2025-05-29 | 57.71 | $18.64 | — |
| 2025-05-28 | 57.71 | $18.64 | 4600 |
| 2025-05-27 | 61.06 | $18.80 | 10200 |
| 2025-05-23 | 57.23 | $18.54 | 4805 |
| 2025-05-22 | 52.44 | $18.26 | 20000 |
| 2025-05-21 | 53.05 | $18.29 | 10609 |
| 2025-05-20 | 60.06 | $18.61 | 9400 |
| 2025-05-19 | 58.77 | $18.53 | — |
| 2025-05-16 | 58.77 | $18.53 | 28000 |
| 2025-05-15 | 55.33 | $18.32 | 38500 |
| 2025-05-14 | 53.77 | $18.23 | 31929 |
| 2025-05-13 | 56.05 | $18.34 | 12300 |
| 2025-05-12 | 56.26 | $18.35 | 8403 |
| 2025-05-09 | 55.79 | $18.32 | 24520 |
| 2025-05-08 | 56.36 | $18.35 | — |
| 2025-05-07 | 56.36 | $18.35 | 3007 |
| 2025-05-06 | 58.32 | $18.46 | 7300 |
| 2025-05-05 | 59.21 | $18.51 | — |
| 2025-05-02 | 59.21 | $18.51 | 23100 |
| 2025-05-01 | 59.21 | $18.51 | 38910 |
| 2025-04-30 | 58.78 | $18.47 | 8700 |
| 2025-04-29 | 55.78 | $18.20 | 46215 |
| 2025-04-28 | 56.65 | $18.26 | — |
| 2025-04-25 | 56.65 | $18.26 | 400 |
| 2025-04-24 | 55.61 | $18.16 | 27528 |
| 2025-04-23 | 55.86 | $18.18 | 5000 |
| 2025-04-22 | 56.73 | $18.25 | 22600 |
| 2025-04-21 | 54.12 | $17.98 | 25300 |
| 2025-04-17 | 58.59 | $18.34 | 34822 |
| 2025-04-16 | 56.51 | $18.12 | 3343 |
| 2025-04-15 | 51.91 | $17.68 | — |
| 2025-04-14 | 51.91 | $17.68 | 4900 |
| 2025-04-11 | 48.32 | $17.36 | 8400 |
| 2025-04-10 | 45.03 | $17.09 | 71000 |
| 2025-04-09 | 48.74 | $17.43 | 173708 |
| 2025-04-08 | 39.57 | $16.77 | 110100 |
| 2025-04-07 | 40.51 | $16.86 | 172200 |
| 2025-04-04 | 47.26 | $17.43 | 14315 |
| 2025-04-03 | 56.90 | $18.04 | 17400 |
| 2025-04-02 | 51.50 | $17.69 | 2300 |
| 2025-04-01 | 52.76 | $17.76 | 7400 |
| 2025-03-31 | 50.81 | $17.64 | 1220 |
| 2025-03-28 | 50.48 | $17.62 | 6313 |
| 2025-03-27 | 50.80 | $17.64 | 16500 |
| 2025-03-26 | 50.06 | $17.59 | 19500 |
| 2025-03-25 | 52.00 | $17.72 | 11500 |
| 2025-03-24 | 49.57 | $17.55 | 25845 |
| 2025-03-21 | 48.09 | $17.45 | 32518 |
| 2025-03-20 | 46.91 | $17.37 | 23406 |
| 2025-03-19 | 47.68 | $17.43 | 7145 |
| 2025-03-18 | 48.96 | $17.53 | 5222 |
| 2025-03-17 | 52.42 | $17.79 | 13247 |
| 2025-03-14 | 50.37 | $17.63 | 19000 |
| 2025-03-13 | 46.54 | $17.35 | 29800 |
| 2025-03-12 | 47.79 | $17.45 | — |
| 2025-03-11 | 48.41 | $17.50 | 18400 |
| 2025-03-10 | 49.38 | $17.58 | 14700 |
| 2025-03-07 | 54.88 | $18.00 | 14200 |
| 2025-03-06 | 56.44 | $18.11 | 68005 |
| 2025-03-05 | 54.07 | $17.90 | 36400 |
| 2025-03-04 | 46.10 | $17.30 | 20043 |
| 2025-03-03 | 52.76 | $17.76 | 30700 |
| 2025-02-28 | 62.25 | $18.27 | — |
| 2025-02-27 | 62.25 | $18.27 | — |
| 2025-02-26 | 62.25 | $18.27 | 21200 |
| 2025-02-25 | 61.31 | $18.19 | 29300 |
| 2025-02-24 | 57.57 | $17.89 | — |
| 2025-02-21 | 57.57 | $17.89 | 32000 |
| 2025-02-20 | 61.32 | $18.10 | 3200 |
| 2025-02-19 | 59.78 | $17.97 | 33329 |
| 2025-02-18 | 58.94 | $17.90 | 21520 |
| 2025-02-14 | 55.14 | $17.60 | — |
| 2025-02-13 | 55.14 | $17.60 | 39737 |
| 2025-02-12 | 50.91 | $17.29 | 16447 |
| 2025-02-11 | 52.42 | $17.39 | 15900 |
| 2025-02-10 | 53.18 | $17.44 | 19334 |
| 2025-02-07 | 52.13 | $17.36 | 4908 |
| 2025-02-06 | 46.93 | $16.99 | — |
| 2025-02-05 | 46.93 | $16.99 | — |
| 2025-02-04 | 46.93 | $16.99 | 15900 |
| 2025-02-03 | 38.93 | $16.47 | 114900 |
| 2025-01-31 | 44.58 | $16.93 | 13000 |
| 2025-01-30 | 49.14 | $17.24 | 906 |
| 2025-01-29 | 42.05 | $16.85 | 512 |
| 2025-01-28 | 46.82 | $17.15 | 1001 |
| 2025-01-27 | 44.42 | $17.03 | — |
| 2025-01-24 | 44.42 | $17.03 | 15400 |
| 2025-01-23 | 39.51 | $16.79 | 10400 |
| 2025-01-22 | 40.07 | $16.83 | 8624 |
| 2025-01-21 | 41.47 | $16.93 | 17603 |
| 2025-01-17 | 37.97 | $16.76 | 4020 |
| 2025-01-16 | 40.83 | $16.97 | 12700 |
| 2025-01-15 | 42.28 | $17.07 | 8620 |
| 2025-01-14 | 36.99 | $16.82 | 48024 |
| 2025-01-13 | 35.42 | $16.75 | 85800 |
| 2025-01-10 | 37.05 | $16.88 | 14830 |
| 2025-01-08 | 37.69 | $16.93 | 111216 |
| 2025-01-07 | 42.53 | $17.28 | 2300 |
| 2025-01-06 | 42.83 | $17.30 | 16009 |
| 2025-01-03 | 40.02 | $17.16 | 4345 |
| 2025-01-02 | 37.96 | $17.06 | 9311 |
| 2024-12-31 | 37.76 | $17.05 | 117933 |
| 2024-12-30 | 36.17 | $16.97 | 5121 |
| 2024-12-27 | 37.42 | $17.08 | 3000 |
| 2024-12-26 | 36.66 | $17.04 | 2005 |
| 2024-12-24 | 38.08 | $17.17 | 2000 |
| 2024-12-23 | 39.77 | $17.32 | — |
| 2024-12-20 | 39.77 | $17.32 | 41940 |
| 2024-12-19 | 32.58 | $16.92 | 15400 |
| 2024-12-18 | 35.83 | $17.24 | 26528 |
| 2024-12-17 | 42.06 | $17.74 | 7820 |
| 2024-12-16 | 40.89 | $17.68 | 16835 |
| 2024-12-13 | 43.09 | $17.84 | 7200 |
| 2024-12-12 | 43.65 | $17.88 | 380234 |
| 2024-12-11 | 45.77 | $18.03 | 78000 |
| 2024-12-10 | 47.67 | $18.16 | 33106 |
| 2024-12-09 | 49.32 | $18.27 | 41204 |
| 2024-12-06 | 49.77 | $18.30 | 43936 |
| 2024-12-05 | 52.16 | $18.46 | 90130 |
| 2024-12-04 | 51.75 | $18.43 | 150100 |
| 2024-12-03 | 52.03 | $18.45 | 168900 |
| 2024-12-02 | 48.82 | $18.21 | 25100 |
| 2024-11-29 | 50.02 | $18.30 | 13337 |
| 2024-11-27 | 48.29 | $18.17 | 11800 |
| 2024-11-26 | 45.09 | $17.94 | 27002 |
| 2024-11-25 | 51.84 | $18.45 | 17600 |
| 2024-11-22 | 48.23 | $18.20 | 716 |
| 2024-11-21 | 45.60 | $18.03 | — |
| 2024-11-20 | 45.60 | $18.03 | 31700 |
| 2024-11-19 | 45.72 | $18.04 | 39800 |
| 2024-11-18 | 47.30 | $18.17 | 21700 |
| 2024-11-15 | 42.19 | $17.82 | 7700 |
| 2024-11-14 | 40.94 | $17.74 | 6800 |
| 2024-11-13 | 42.69 | $17.90 | — |
| 2024-11-12 | 42.69 | $17.90 | 17911 |
| 2024-11-11 | 43.63 | $17.99 | — |
| 2024-11-08 | 43.63 | $17.99 | 26700 |
| 2024-11-07 | 45.14 | $18.14 | 4200 |
| 2024-11-06 | 40.74 | $17.80 | 12746 |
| 2024-11-05 | 42.95 | $18.03 | 10800 |
| 2024-11-04 | 40.69 | $17.86 | 19503 |
| 2024-11-01 | 36.63 | $17.57 | 32300 |
| 2024-10-31 | 39.66 | $17.91 | 52200 |
| 2024-10-30 | 41.68 | $18.12 | 600 |
| 2024-10-29 | 43.59 | $18.31 | 1047 |
| 2024-10-28 | 44.93 | $18.44 | 1219 |
| 2024-10-25 | 44.93 | $18.44 | 2400 |
| 2024-10-24 | 47.67 | $18.71 | 4044 |
| 2024-10-23 | 47.98 | $18.74 | 13811 |
| 2024-10-22 | 48.48 | $18.79 | 18800 |
| 2024-10-21 | 47.97 | $18.74 | 41834 |
| 2024-10-18 | 49.66 | $18.92 | 1041 |
| 2024-10-17 | 50.12 | $18.97 | 26127 |
| 2024-10-16 | 51.13 | $19.08 | 21600 |
| 2024-10-15 | 54.22 | $19.41 | 5800 |
| 2024-10-14 | 54.22 | $19.41 | 201 |
| 2024-10-11 | 46.73 | $18.56 | 48200 |
| 2024-10-10 | 44.49 | $18.34 | 7636 |
| 2024-10-09 | 46.96 | $18.63 | 6300 |
| 2024-10-08 | 47.13 | $18.65 | 7602 |
| 2024-10-07 | 48.47 | $18.81 | 12800 |
| 2024-10-04 | 50.88 | $19.09 | 6349 |
| 2024-10-03 | 50.80 | $19.08 | 7100 |
| 2024-10-02 | 54.95 | $19.55 | 6209 |
| 2024-10-01 | 56.83 | $19.75 | 15300 |
| 2024-09-30 | 56.33 | $19.68 | 67600 |
| 2024-09-27 | 57.40 | $19.80 | 182300 |
| 2024-09-26 | 59.10 | $19.99 | 4500 |
| 2024-09-25 | 58.91 | $19.96 | 2827 |
| 2024-09-24 | 59.16 | $19.99 | 800 |
| 2024-09-23 | 59.32 | $20.01 | 10200 |
| 2024-09-20 | 59.27 | $20.00 | 5100 |
| 2024-09-19 | 59.17 | $19.98 | 7339 |
| 2024-09-18 | 39.77 | $17.20 | 1600 |
| 2024-09-17 | 71.87 | $19.95 | 7700 |
| 2024-09-16 | 71.87 | $19.95 | 10900 |
| 2024-09-13 | 77.62 | $20.23 | 5628 |
| 2024-09-12 | 73.09 | $19.61 | 17500 |
| 2024-09-11 | 69.60 | $19.24 | 9600 |
| 2024-09-10 | 69.60 | $19.24 | 20600 |
| 2024-09-09 | 68.29 | $19.11 | 15700 |
| 2024-09-06 | 66.39 | $18.93 | 17700 |
| 2024-09-05 | 74.38 | $19.27 | 37700 |
| 2024-09-04 | 74.38 | $19.27 | 9400 |
| 2024-09-03 | 71.46 | $18.95 | 23711 |
| 2024-08-30 | 71.46 | $18.95 | 5700 |
| 2024-08-29 | 75.08 | $19.10 | 8619 |
| 2024-08-28 | 75.08 | $19.10 | 26150 |
| 2024-08-27 | 75.08 | $19.10 | 7943 |
| 2024-08-26 | 72.71 | $18.80 | 17118 |
| 2024-08-23 | 71.24 | $18.63 | 6900 |
| 2024-08-22 | 65.41 | $18.07 | 11300 |
| 2024-08-21 | 62.71 | $17.86 | 12400 |
| 2024-08-20 | 62.18 | $17.82 | 19000 |
| 2024-08-19 | 62.82 | $17.85 | 5200 |
| 2024-08-16 | 53.97 | $17.26 | 14600 |
| 2024-08-15 | 53.97 | $17.26 | 16700 |
| 2024-08-14 | 53.97 | $17.26 | 5200 |
| 2024-08-13 | 53.97 | $17.26 | 34100 |
| 2024-08-12 | 53.97 | $17.26 | 38300 |
| 2024-08-09 | 53.09 | $17.20 | 6610 |
| 2024-08-08 | 58.00 | $17.48 | 4300 |
| 2024-08-07 | 55.18 | $17.28 | 8225 |
| 2024-08-06 | 54.46 | $17.23 | 6814 |
| 2024-08-05 | 45.00 | $16.67 | 3436 |
| 2024-08-02 | 53.71 | $17.13 | 18700 |
| 2024-08-01 | 63.02 | $17.50 | 37400 |
| 2024-07-31 | 61.65 | $17.42 | 16100 |
| 2024-07-30 | 61.65 | $17.42 | 42100 |
| 2024-07-29 | 61.65 | $17.42 | 15900 |
| 2024-07-26 | 64.46 | $17.53 | 2000 |
| 2024-07-25 | 65.75 | $17.58 | 39223 |
| 2024-07-24 | 68.08 | $17.67 | 18400 |
| 2024-07-23 | 67.84 | $17.65 | 37700 |
| 2024-07-22 | 66.77 | $17.56 | 17801 |
| 2024-07-19 | 62.84 | $17.26 | 11209 |
| 2024-07-18 | 62.42 | $17.23 | 10500 |
| 2024-07-17 | 66.48 | $17.40 | 23119 |
| 2024-07-16 | 66.36 | $17.39 | 12900 |
| 2024-07-15 | 64.12 | $17.21 | 7743 |
| 2024-07-12 | 64.12 | $17.21 | 31800 |
| 2024-07-11 | 62.63 | $17.09 | 36600 |
| 2024-07-10 | 55.59 | $16.61 | 29307 |
| 2024-07-09 | 53.33 | $16.48 | 18331 |
| 2024-07-08 | 51.15 | $16.36 | 10642 |
| 2024-07-05 | 53.32 | $16.47 | 3609 |
| 2024-07-03 | 51.54 | $16.37 | 448 |
| 2024-07-02 | 48.17 | $16.19 | 76100 |
| 2024-07-01 | 40.78 | $15.85 | 601 |
| 2024-06-28 | 41.61 | $15.90 | 68100 |
| 2024-06-27 | 41.61 | $15.90 | 75100 |
| 2024-06-26 | 40.29 | $15.84 | 1300 |
| 2024-06-25 | 42.57 | $15.99 | 635 |
| 2024-06-24 | 44.15 | $16.09 | 1307 |
| 2024-06-21 | 41.03 | $15.94 | 500 |
| 2024-06-20 | 41.03 | $15.94 | 2200 |
| 2024-06-18 | 41.59 | $15.98 | 24435 |
| 2024-06-17 | 40.03 | $15.90 | 17000 |
| 2024-06-14 | 41.61 | $16.02 | 5047 |
| 2024-06-13 | 42.40 | $16.08 | 20344 |
| 2024-06-12 | 46.01 | $16.34 | 21100 |
| 2024-06-11 | 40.86 | $16.06 | 18800 |
| 2024-06-10 | 43.99 | $16.28 | 10010 |
| 2024-06-07 | 45.97 | $16.41 | 5434 |
| 2024-06-06 | 50.63 | $16.69 | 103200 |
| 2024-06-05 | 50.63 | $16.69 | 69316 |
| 2024-06-04 | 47.54 | $16.51 | 47100 |
| 2024-06-03 | 47.54 | $16.51 | 28009 |
| 2024-05-31 | 43.67 | $16.29 | 14420 |
| 2024-05-30 | 42.75 | $16.24 | 3100 |
| 2024-05-29 | 43.02 | $16.26 | 1640 |
| 2024-05-28 | 44.59 | $16.38 | 4207 |
| 2024-05-24 | 47.93 | $16.62 | 21429 |
| 2024-05-23 | 45.00 | $16.44 | 12137 |
| 2024-05-22 | 50.56 | $16.81 | 6200 |
| 2024-05-21 | 50.40 | $16.80 | 39800 |
| 2024-05-20 | 65.19 | $17.55 | 5101 |
| 2024-05-17 | 52.71 | $16.84 | 23903 |
| 2024-05-16 | 52.97 | $16.85 | 9432 |
| 2024-05-15 | 53.96 | $16.89 | 23303 |
| 2024-05-14 | 49.23 | $16.68 | 32331 |
| 2024-05-13 | 50.89 | $16.75 | 8100 |
| 2024-05-10 | 50.21 | $16.72 | 1300 |
| 2024-05-09 | 49.76 | $16.70 | 13600 |
| 2024-05-08 | 49.12 | $16.67 | 27350 |
| 2024-05-07 | 49.12 | $16.67 | 38300 |
| 2024-05-06 | 49.89 | $16.71 | 27611 |
| 2024-05-03 | 48.94 | $16.66 | 26227 |
| 2024-05-02 | 45.41 | $16.48 | 4200 |
| 2024-05-01 | 39.45 | $16.21 | 8500 |
| 2024-04-30 | 40.06 | $16.25 | 17915 |
| 2024-04-29 | 44.16 | $16.50 | 10941 |
| 2024-04-26 | 43.28 | $16.46 | 814 |
| 2024-04-25 | 42.19 | $16.41 | 38633 |
| 2024-04-24 | 42.19 | $16.41 | 8014 |
| 2024-04-23 | 45.83 | $16.64 | 24500 |
| 2024-04-22 | 44.45 | $16.57 | 29425 |
| 2024-04-19 | 36.53 | $16.21 | 48300 |
| 2024-04-18 | 30.52 | $15.98 | 34504 |
| 2024-04-17 | 31.25 | $16.04 | 7600 |
| 2024-04-16 | 31.25 | $16.04 | 11603 |
| 2024-04-15 | 33.17 | $16.20 | 14947 |
| 2024-04-12 | 34.82 | $16.33 | 15300 |
| 2024-04-11 | 39.24 | $16.64 | 29309 |
| 2024-04-10 | 48.96 | $17.15 | 15200 |
| 2024-04-09 | 48.96 | $17.15 | 4200 |
| 2024-04-08 | 45.87 | $17.02 | 10622 |
| 2024-04-05 | 38.24 | $16.74 | 18300 |
| 2024-04-04 | 38.24 | $16.74 | 19143 |
| 2024-04-03 | 36.51 | $16.68 | 6900 |
| 2024-04-02 | 39.11 | $16.83 | 63100 |
| 2024-04-01 | 41.55 | $16.96 | 12600 |
| 2024-03-28 | 44.39 | $17.10 | 7000 |
| 2024-03-27 | 40.24 | $16.95 | 40300 |
| 2024-03-26 | 40.24 | $16.95 | 36023 |
| 2024-03-25 | 39.42 | $16.92 | 21500 |
| 2024-03-22 | 39.42 | $16.92 | 13400 |
| 2024-03-21 | 39.42 | $16.92 | 9350 |
| 2024-03-20 | 39.42 | $16.92 | 642 |
| 2024-03-19 | 37.57 | $16.84 | 2728 |
| 2024-03-18 | 35.71 | $16.76 | 742 |
| 2024-03-15 | 35.71 | $16.76 | 23600 |
| 2024-03-14 | 36.95 | $16.86 | 7300 |
| 2024-03-13 | 38.62 | $16.99 | 5000 |
| 2024-03-12 | 41.93 | $17.23 | 5300 |
| 2024-03-11 | 41.93 | $17.23 | 9300 |
| 2024-03-08 | 43.04 | $17.31 | 8206 |
| 2024-03-07 | 42.86 | $17.30 | 28200 |
| 2024-03-06 | 39.98 | $17.14 | 1100 |
| 2024-03-05 | 36.37 | $16.95 | 2300 |
| 2024-03-04 | 38.82 | $17.16 | 500 |
| 2024-03-01 | 37.48 | $17.09 | 15950 |
| 2024-02-29 | 37.48 | $17.09 | 1548 |
| 2024-02-28 | 38.68 | $17.20 | 18847 |
| 2024-02-27 | 42.05 | $17.49 | 32341 |
| 2024-02-26 | 44.06 | $17.65 | 1800 |
| 2024-02-23 | 46.16 | $17.81 | 5015 |
| 2024-02-22 | 46.69 | $17.85 | 21275 |
| 2024-02-21 | 46.69 | $17.85 | 5021 |
| 2024-02-20 | 43.63 | $17.64 | 4400 |
| 2024-02-16 | 48.40 | $18.02 | 23937 |
| 2024-02-15 | 48.40 | $18.02 | 500 |
| 2024-02-14 | 41.58 | $17.57 | 1200 |
| 2024-02-13 | 40.08 | $17.48 | 4904 |
| 2024-02-12 | 47.89 | $18.08 | 333 |
| 2024-02-09 | 47.56 | $18.06 | 25268 |
| 2024-02-08 | 47.56 | $18.06 | 26600 |
| 2024-02-07 | 47.56 | $18.06 | 20905 |
| 2024-02-06 | 46.57 | $17.99 | 21600 |
| 2024-02-05 | 44.86 | $17.87 | 18145 |
| 2024-02-02 | 51.20 | $18.36 | 12300 |
| 2024-02-01 | 54.80 | $18.60 | 15600 |
| 2024-01-31 | 55.11 | $18.62 | 1900 |
| 2024-01-30 | 53.37 | $18.48 | 16900 |
| 2024-01-29 | 54.23 | $18.54 | 30700 |
| 2024-01-26 | 51.66 | $18.33 | 44739 |
| 2024-01-25 | 49.20 | $18.14 | 97837 |
| 2024-01-24 | 53.26 | $18.44 | 57000 |
| 2024-01-23 | 53.96 | $18.49 | 39407 |
| 2024-01-22 | 54.65 | $18.54 | 43900 |
| 2024-01-19 | 50.84 | $18.22 | 56000 |
| 2024-01-18 | 51.62 | $18.28 | 18100 |
| 2024-01-17 | 54.22 | $18.48 | 28100 |
| 2024-01-16 | 58.42 | $18.78 | 8903 |
| 2024-01-12 | 61.43 | $18.98 | 21900 |
| 2024-01-11 | 59.44 | $18.78 | 14300 |
| 2024-01-10 | 61.71 | $18.93 | 44600 |
| 2024-01-09 | 60.95 | $18.85 | 10617 |
| 2024-01-08 | 66.05 | $19.18 | 13000 |
| 2024-01-05 | 63.31 | $18.87 | 27404 |
| 2024-01-04 | 60.69 | $18.60 | 16500 |
| 2024-01-03 | 60.69 | $18.60 | 10400 |
| 2024-01-02 | 62.94 | $18.75 | 5100 |
| 2023-12-29 | 62.94 | $18.75 | 19200 |
| 2023-12-28 | 62.10 | $18.65 | 3700 |
| 2023-12-27 | 55.86 | $18.00 | 16800 |
| 2023-12-26 | 55.86 | $18.00 | 435 |
| 2023-12-22 | 63.06 | $18.50 | 2100 |
| 2023-12-21 | 61.94 | $18.38 | 5500 |
| 2023-12-20 | 61.94 | $18.38 | 37900 |
| 2023-12-19 | 61.42 | $18.32 | 10403 |
| 2023-12-18 | 60.64 | $18.23 | 20816 |
| 2023-12-15 | 62.50 | $18.37 | 12500 |
| 2023-12-14 | 64.24 | $18.50 | 13016 |
| 2023-12-13 | 63.27 | $18.37 | 5226 |
| 2023-12-12 | 53.14 | $17.28 | 1400 |
| 2023-12-11 | 55.68 | $17.47 | 16709 |
| 2023-12-08 | 54.38 | $17.35 | 43000 |
| 2023-12-07 | 58.63 | $17.66 | 28200 |
| 2023-12-06 | 60.66 | $17.80 | 17026 |
| 2023-12-05 | 59.81 | $17.71 | 20700 |
| 2023-12-04 | 57.88 | $17.51 | 3400 |
| 2023-12-01 | 58.96 | $17.59 | 9700 |
| 2023-11-30 | 50.45 | $16.81 | 82700 |
| 2023-11-29 | 50.45 | $16.81 | 35400 |
| 2023-11-28 | 50.09 | $16.78 | 7700 |
| 2023-11-27 | 50.09 | $16.78 | 41200 |
| 2023-11-24 | 51.09 | $16.87 | 4634 |
| 2023-11-22 | 50.03 | $16.77 | 11312 |
| 2023-11-21 | 48.77 | $16.65 | 24534 |
| 2023-11-20 | 50.49 | $16.82 | 18600 |
| 2023-11-17 | 50.10 | $16.78 | 27100 |
| 2023-11-16 | 51.95 | $16.97 | 5300 |
| 2023-11-15 | 55.67 | $17.33 | 9200 |
| 2023-11-14 | 54.46 | $17.19 | 6700 |
| 2023-11-13 | 45.54 | $16.30 | 10400 |
| 2023-11-10 | 47.95 | $16.54 | 14317 |
| 2023-11-09 | 50.04 | $16.74 | 34925 |
| 2023-11-08 | 49.73 | $16.71 | 21227 |
| 2023-11-07 | 49.93 | $16.73 | 20700 |
| 2023-11-06 | 53.36 | $17.07 | 7500 |
| 2023-11-03 | 56.16 | $17.33 | 42000 |
| 2023-11-02 | 49.47 | $16.64 | 1900 |
| 2023-11-01 | 32.43 | $15.44 | 27700 |
| 2023-10-31 | 32.43 | $15.44 | 30513 |
| 2023-10-30 | 31.57 | $15.39 | 35000 |
| 2023-10-27 | 29.50 | $15.27 | 6301 |
| 2023-10-26 | 31.94 | $15.59 | 14200 |
| 2023-10-25 | 33.33 | $15.76 | 14019 |
| 2023-10-24 | 35.49 | $16.01 | 3726 |
| 2023-10-23 | 37.05 | $16.18 | 16246 |
| 2023-10-20 | 37.41 | $16.22 | 400 |
| 2023-10-19 | 45.26 | $16.96 | 7600 |
| 2023-10-18 | 45.26 | $16.96 | 13300 |
| 2023-10-17 | 45.26 | $16.96 | 21500 |
| 2023-10-16 | 45.26 | $16.96 | 10600 |
| 2023-10-13 | 43.29 | $16.81 | 12500 |
| 2023-10-12 | 45.36 | $17.01 | 13100 |
| 2023-10-11 | 45.36 | $17.01 | 1900 |
| 2023-10-10 | 50.33 | $17.47 | 3300 |
| 2023-10-09 | 50.33 | $17.47 | 328 |
| 2023-10-06 | 34.00 | $16.32 | 10900 |
| 2023-10-05 | 32.91 | $16.26 | 1800 |
| 2023-10-04 | 29.39 | $16.07 | 900 |
| 2023-10-03 | 22.92 | $15.75 | 3200 |
| 2023-10-02 | 25.57 | $16.13 | 7310 |
| 2023-09-29 | 32.37 | $16.86 | 1600 |
| 2023-09-28 | 32.37 | $16.86 | 2100 |
| 2023-09-27 | 29.11 | $16.72 | 4717 |
| 2023-09-26 | 31.59 | $16.96 | 4300 |
| 2023-09-25 | 37.41 | $17.42 | 7000 |
| 2023-09-22 | 40.99 | $17.65 | 1495 |
| 2023-09-21 | 42.16 | $17.72 | 10125 |
| 2023-09-20 | 48.33 | $18.05 | 1301 |
| 2023-09-19 | 47.67 | $18.02 | 3800 |
| 2023-09-18 | 47.67 | $18.02 | 2914 |
| 2023-09-15 | 48.04 | $18.04 | 10207 |
| 2023-09-14 | 51.66 | $18.23 | 2143 |
| 2023-09-13 | 43.33 | $17.84 | 3243 |
| 2023-09-12 | 38.71 | $17.66 | 6300 |
| 2023-09-11 | 40.09 | $17.74 | 1721 |
| 2023-09-08 | 34.24 | $17.53 | 536 |
| 2023-09-07 | 36.84 | $17.69 | 5123 |
| 2023-09-06 | 36.56 | $17.68 | 66800 |
| 2023-09-05 | 38.91 | $17.82 | 2608 |
| 2023-09-01 | 39.08 | $17.83 | 1348 |
| 2023-08-31 | 40.42 | $17.91 | 9119 |
| 2023-08-30 | 45.86 | $18.20 | 2950 |
| 2023-08-29 | 45.86 | $18.20 | 548 |
| 2023-08-28 | 37.48 | $17.88 | 2525 |
| 2023-08-25 | 37.48 | $17.88 | 1600 |
| 2023-08-24 | 35.22 | $17.80 | 3628 |
| 2023-08-23 | 34.38 | $17.77 | 507 |
| 2023-08-22 | 32.13 | $17.69 | 1707 |
| 2023-08-21 | 34.37 | $17.85 | 500 |
| 2023-08-18 | 36.31 | $17.98 | 8039 |
| 2023-08-17 | 37.56 | $18.06 | 431 |
| 2023-08-16 | 41.62 | $18.30 | 2312 |
| 2023-08-15 | 41.62 | $18.30 | 917 |
| 2023-08-14 | 43.57 | $18.41 | 728 |
| 2023-08-11 | 46.19 | $18.55 | 500 |
| 2023-08-10 | 46.38 | $18.56 | 2206 |
| 2023-08-09 | 46.38 | $18.56 | 620 |
| 2023-08-08 | 54.18 | $18.95 | 2100 |
| 2023-08-07 | 54.18 | $18.95 | 900 |
| 2023-08-04 | 50.31 | $18.75 | 210 |
| 2023-08-03 | 51.55 | $18.81 | 200 |
| 2023-08-02 | 51.55 | $18.81 | 100 |
| 2023-08-01 | 51.55 | $18.81 | 1100 |
| 2023-07-31 | 54.84 | $18.98 | 2011 |
| 2023-07-28 | 51.37 | $18.78 | 1737 |
| 2023-07-27 | 60.65 | $19.20 | — |
| 2023-07-26 | 60.65 | $19.20 | 644 |
| 2023-07-25 | 60.50 | $19.19 | 6337 |
| 2023-07-24 | 60.73 | $19.20 | 700 |
| 2023-07-21 | 58.37 | $19.04 | 9242 |
| 2023-07-20 | 54.67 | $18.81 | — |
| 2023-07-19 | 54.67 | $18.81 | 1400 |
| 2023-07-18 | 51.63 | $18.63 | 200 |
| 2023-07-17 | 53.13 | $18.71 | 300 |
| 2023-07-14 | 51.28 | $18.60 | 2100 |
| 2023-07-13 | 48.64 | $18.45 | — |
| 2023-07-12 | 48.64 | $18.45 | 6308 |
| 2023-07-11 | 38.67 | $17.95 | 800 |
| 2023-07-10 | 38.67 | $17.95 | 207 |
| 2023-07-07 | 38.95 | $17.97 | 200 |
| 2023-07-06 | 44.98 | $18.37 | 1150 |
| 2023-07-05 | 44.98 | $18.37 | 7218 |
| 2023-07-03 | 33.89 | $17.89 | 2215 |
| 2023-06-30 | 37.31 | $18.12 | 1325 |
| 2023-06-29 | 37.31 | $18.12 | 1412 |
| 2023-06-28 | 37.31 | $18.12 | 36711 |
| 2023-06-27 | 37.74 | $18.15 | 2400 |
| 2023-06-26 | 31.27 | $17.89 | 2546 |
| 2023-06-23 | 25.93 | $17.70 | 2600 |
| 2023-06-22 | 30.42 | $18.08 | 4802 |
| 2023-06-21 | 34.11 | $18.33 | 2705 |
| 2023-06-20 | 38.16 | $18.56 | 1400 |
| 2023-06-16 | 44.75 | $18.86 | 1535 |
| 2023-06-15 | 42.87 | $18.80 | 1456 |
| 2023-06-14 | 42.87 | $18.80 | 637 |
| 2023-06-13 | 44.46 | $18.87 | 2301 |
| 2023-06-12 | 42.14 | $18.79 | 3233 |
| 2023-06-09 | 44.34 | $18.89 | 227 |
| 2023-06-08 | 46.66 | $18.99 | 1500 |
| 2023-06-07 | 50.68 | $19.15 | 101 |
| 2023-06-06 | 48.02 | $19.05 | 622 |
| 2023-06-05 | 48.02 | $19.05 | 1209 |
| 2023-06-02 | 46.72 | $19.00 | 1002 |
| 2023-06-01 | 36.11 | $18.65 | 1300 |
| 2023-05-31 | 35.05 | $18.62 | 1200 |
| 2023-05-30 | 36.78 | $18.71 | 10700 |
| 2023-05-26 | 36.12 | $18.69 | 1500 |
| 2023-05-25 | 36.12 | $18.69 | 1200 |
| 2023-05-24 | 39.70 | $18.88 | 2625 |
| 2023-05-23 | 42.66 | $19.02 | 1200 |
| 2023-05-22 | 42.87 | $19.03 | 300 |
| 2023-05-19 | 42.03 | $19.00 | 900 |
| 2023-05-18 | 42.03 | $19.00 | 600 |
| 2023-05-17 | 42.03 | $19.00 | 431 |
| 2023-05-16 | 44.46 | $19.13 | 2600 |
| 2023-05-15 | 43.02 | $19.07 | 300 |
| 2023-05-12 | 43.02 | $19.07 | 300 |
| 2023-05-11 | 43.02 | $19.07 | 703 |
| 2023-05-10 | 43.34 | $19.09 | 331 |
| 2023-05-09 | 45.96 | $19.25 | 300 |
| 2023-05-08 | 45.96 | $19.25 | 2300 |
| 2023-05-05 | 43.05 | $19.10 | 633 |
| 2023-05-04 | 36.56 | $18.80 | 300 |
| 2023-05-03 | 38.36 | $18.93 | 6600 |
| 2023-05-02 | 37.23 | $18.88 | 700 |
| 2023-05-01 | 43.07 | $19.27 | 500 |
| 2023-04-28 | 43.24 | $19.28 | 300 |
| 2023-04-27 | 43.24 | $19.28 | 300 |
| 2023-04-26 | 43.24 | $19.28 | 207 |
| 2023-04-25 | 46.45 | $19.49 | 1420 |
| 2023-04-24 | 47.89 | $19.58 | 300 |
| 2023-04-21 | 47.72 | $19.57 | 300 |
| 2023-04-20 | 48.17 | $19.60 | 300 |
| 2023-04-19 | 48.17 | $19.60 | 2400 |
| 2023-04-18 | 51.56 | $19.83 | 1700 |
| 2023-04-17 | 54.07 | $19.99 | 300 |
| 2023-04-14 | 51.99 | $19.84 | 800 |
| 2023-04-13 | 56.01 | $20.09 | 201 |
| 2023-04-12 | 50.48 | $19.71 | 300 |
| 2023-04-11 | 50.48 | $19.71 | 740 |
| 2023-04-10 | 43.57 | $19.30 | 6211 |
| 2023-04-06 | 45.63 | $19.44 | 2200 |
| 2023-04-05 | 50.69 | $19.75 | 400 |
| 2023-04-04 | 50.69 | $19.75 | 547 |
| 2023-04-03 | 51.18 | $19.78 | 2743 |
| 2023-03-31 | 47.79 | $19.57 | 100 |
| 2023-03-30 | 46.27 | $19.48 | 1800 |
| 2023-03-29 | 39.80 | $19.13 | — |
| 2023-03-28 | 39.80 | $19.13 | 1909 |
| 2023-03-27 | 40.69 | $19.20 | 1329 |
| 2023-03-24 | 33.46 | $18.84 | 10537 |
| 2023-03-23 | 31.93 | $18.77 | 1243 |
| 2023-03-22 | 32.03 | $18.78 | 1917 |
| 2023-03-21 | 34.72 | $19.04 | 516 |
| 2023-03-20 | 35.04 | $19.07 | 4533 |
| 2023-03-17 | 35.24 | $19.09 | 1530 |
| 2023-03-16 | 35.85 | $19.15 | — |
| 2023-03-15 | 35.85 | $19.15 | 20831 |
| 2023-03-14 | 38.96 | $19.46 | 542 |
| 2023-03-13 | 37.80 | $19.39 | 2106 |
| 2023-03-10 | 33.52 | $19.14 | 4500 |
| 2023-03-09 | 37.55 | $19.55 | 2816 |
| 2023-03-08 | 42.66 | $19.98 | 300 |
| 2023-03-07 | 40.51 | $19.86 | 5600 |
| 2023-03-06 | 47.89 | $20.38 | 1231 |
| 2023-03-03 | 48.05 | $20.39 | 411 |
| 2023-03-02 | 46.70 | $20.31 | 630 |
| 2023-03-01 | 45.35 | $20.23 | 2000 |
| 2023-02-28 | 49.20 | $20.49 | 26700 |
| 2023-02-27 | 46.54 | $20.33 | 1647 |
| 2023-02-24 | 48.50 | $20.46 | 700 |
| 2023-02-23 | 45.13 | $20.26 | 32450 |
| 2023-02-22 | 45.13 | $20.26 | 48475 |
| 2023-02-21 | 45.67 | $20.30 | 2100 |
| 2023-02-17 | 47.84 | $20.46 | 1000 |
| 2023-02-16 | 47.98 | $20.47 | 4500 |
| 2023-02-15 | 48.50 | $20.51 | 102 |
| 2023-02-14 | 49.13 | $20.56 | 200 |
| 2023-02-13 | 48.88 | $20.54 | 56487 |
| 2023-02-10 | 48.88 | $20.54 | 700 |
| 2023-02-09 | 47.58 | $20.43 | 500 |
| 2023-02-08 | 44.91 | $20.21 | 60493 |
| 2023-02-07 | 44.91 | $20.21 | 1224 |
| 2023-02-06 | 48.12 | $20.53 | 1300 |
| 2023-02-03 | 53.58 | $21.01 | 100 |
| 2023-02-02 | 57.31 | $21.30 | 62496 |
| 2023-02-01 | 57.01 | $21.27 | 9200 |
| 2023-01-31 | 54.85 | $21.05 | 64500 |
| 2023-01-30 | 54.85 | $21.05 | 2100 |
| 2023-01-27 | 55.53 | $21.11 | 5143 |
| 2023-01-26 | 58.32 | $21.35 | 700 |
| 2023-01-25 | 56.86 | $21.18 | 940 |
| 2023-01-24 | 58.11 | $21.29 | 500 |
| 2023-01-23 | 59.12 | $21.38 | 2517 |
| 2023-01-20 | 56.49 | $21.05 | 107 |
| 2023-01-19 | 55.67 | $20.95 | 200 |
| 2023-01-18 | 58.39 | $21.21 | 600 |
| 2023-01-17 | 60.44 | $21.40 | 210 |
| 2023-01-13 | 59.22 | $21.23 | 32600 |
| 2023-01-12 | 59.22 | $21.23 | 1000 |
| 2023-01-11 | 56.68 | $20.87 | 3723 |
| 2023-01-10 | 53.78 | $20.49 | 16650 |
| 2023-01-09 | 53.78 | $20.49 | 900 |
| 2023-01-06 | 49.45 | $19.95 | 8675 |
| 2023-01-05 | 49.45 | $19.95 | 3103 |
| 2023-01-04 | 50.89 | $20.13 | 700 |
| 2023-01-03 | 47.85 | $19.75 | 600 |
| 2022-12-30 | 47.85 | $19.75 | — |
| 2022-12-29 | 47.85 | $19.75 | 1045 |
| 2022-12-28 | 45.26 | $19.41 | 3425 |
| 2022-12-27 | 63.04 | $21.44 | 1500 |
| 2022-12-23 | 45.51 | $19.69 | 313 |
| 2022-12-22 | 43.78 | $19.57 | 200 |
| 2022-12-21 | 43.89 | $19.58 | — |
| 2022-12-20 | 43.89 | $19.58 | 700 |
| 2022-12-19 | 42.58 | $19.48 | 143 |
| 2022-12-16 | 44.35 | $19.66 | 3546 |
| 2022-12-15 | 47.59 | $19.97 | 1600 |
| 2022-12-14 | 50.53 | $20.23 | 916 |
| 2022-12-13 | 50.19 | $20.20 | 200 |
| 2022-12-12 | 43.75 | $19.67 | 527 |
| 2022-12-09 | 49.62 | $20.18 | 1110 |
| 2022-12-08 | 47.79 | $20.04 | 3000 |
| 2022-12-07 | 51.05 | $20.30 | 400 |
| 2022-12-06 | 51.05 | $20.30 | 307 |
| 2022-12-05 | 51.05 | $20.30 | 300 |
| 2022-12-02 | 51.05 | $20.30 | 250 |
| 2022-12-01 | 51.05 | $20.30 | 900 |
| 2022-11-30 | 53.67 | $20.54 | 1700 |
| 2022-11-29 | 52.91 | $20.46 | 225 |
| 2022-11-28 | 52.91 | $20.46 | 217 |
| 2022-11-25 | 53.91 | $20.56 | 212 |
| 2022-11-23 | 53.91 | $20.56 | 200 |
| 2022-11-22 | 53.91 | $20.56 | 2500 |
| 2022-11-21 | 48.56 | $19.92 | 929 |
| 2022-11-18 | 50.02 | $20.09 | 2332 |
| 2022-11-17 | 58.40 | $20.94 | 400 |
| 2022-11-16 | 58.40 | $20.94 | 500 |
| 2022-11-15 | 58.40 | $20.94 | 1723 |
| 2022-11-14 | 59.92 | $21.09 | 1500 |
| 2022-11-11 | 55.03 | $20.43 | 550 |
| 2022-11-10 | 55.03 | $20.43 | 575 |
| 2022-11-09 | 55.03 | $20.43 | 600 |
| 2022-11-08 | 55.03 | $20.43 | 2441 |
| 2022-11-07 | 56.13 | $20.56 | 310 |
| 2022-11-04 | 44.47 | $19.12 | — |
| 2022-11-03 | 44.47 | $19.12 | 800 |
| 2022-11-02 | 49.14 | $19.69 | — |
| 2022-11-01 | 49.14 | $19.69 | 600 |
| 2022-10-31 | 49.14 | $19.69 | 643 |
| 2022-10-28 | 50.57 | $19.87 | 1643 |
| 2022-10-27 | 51.61 | $20.00 | 600 |
| 2022-10-26 | 51.61 | $20.00 | 838 |
| 2022-10-25 | 48.46 | $19.57 | 900 |
| 2022-10-24 | 44.30 | $19.05 | 1622 |
| 2022-10-21 | 42.95 | $18.89 | 210 |
| 2022-10-20 | 45.09 | $19.22 | 1000 |
| 2022-10-19 | 41.57 | $18.80 | 5400 |
| 2022-10-18 | 44.54 | $19.26 | 11600 |
| 2022-10-17 | 45.89 | $19.46 | 2400 |
| 2022-10-14 | 38.93 | $18.67 | 1829 |
| 2022-10-13 | 41.23 | $19.03 | 6242 |
| 2022-10-12 | 34.85 | $18.40 | 7000 |
| 2022-10-11 | 34.74 | $18.39 | 200 |
| 2022-10-10 | 36.68 | $18.73 | 600 |
| 2022-10-07 | 36.68 | $18.73 | 600 |
| 2022-10-06 | 39.19 | $19.16 | 600 |
| 2022-10-05 | 39.19 | $19.16 | 900 |
| 2022-10-04 | 43.00 | $19.78 | 1310 |
| 2022-10-03 | 40.70 | $19.52 | 205 |
| 2022-09-30 | 25.82 | $18.16 | 800 |
| 2022-09-29 | 27.11 | $18.43 | 430 |
| 2022-09-28 | 26.72 | $18.40 | 600 |
| 2022-09-27 | 26.72 | $18.40 | 4202 |
| 2022-09-26 | 26.02 | $18.34 | 408 |
| 2022-09-23 | 29.52 | $19.12 | 8421 |
| 2022-09-22 | 32.98 | $19.76 | 500 |
| 2022-09-21 | 37.40 | $20.44 | 100 |
| 2022-09-20 | 35.47 | $20.28 | 3100 |
| 2022-09-19 | 43.44 | $21.28 | 600 |
| 2022-09-16 | 43.44 | $21.28 | 100 |
| 2022-09-15 | 43.44 | $21.28 | 300 |
| 2022-09-14 | 42.67 | $21.21 | 2400 |
| 2022-09-13 | 46.84 | $21.69 | 201 |
| 2022-09-12 | 51.86 | $22.19 | 600 |
| 2022-09-09 | 44.78 | $21.56 | 1514 |
| 2022-09-08 | 37.42 | $21.03 | 100 |
| 2022-09-07 | 37.42 | $21.03 | 100 |
| 2022-09-06 | 37.42 | $21.03 | 200 |
| 2022-09-02 | 37.83 | $21.08 | 6200 |
| 2022-09-01 | 35.56 | $20.91 | 2400 |
| 2022-08-31 | 38.63 | $21.30 | 12800 |
| 2022-08-30 | 43.38 | $21.82 | 216 |
| 2022-08-29 | 45.41 | $22.02 | 1720 |
| 2022-08-26 | 45.72 | $22.05 | 223 |
| 2022-08-25 | 48.52 | $22.32 | 203 |
| 2022-08-24 | 46.68 | $22.16 | 1100 |
| 2022-08-23 | 46.57 | $22.15 | 200 |
| 2022-08-22 | 50.43 | $22.53 | 100 |
| 2022-08-19 | 50.43 | $22.53 | 1503 |
| 2022-08-18 | 52.29 | $22.71 | 5903 |
| 2022-08-17 | 53.01 | $22.78 | 3800 |
| 2022-08-16 | 59.33 | $23.35 | 1400 |
| 2022-08-15 | 59.17 | $23.33 | 2026 |
| 2022-08-12 | 61.38 | $23.52 | 6635 |
| 2022-08-11 | 61.38 | $23.52 | 200 |
| 2022-08-10 | 60.40 | $23.38 | 405 |
| 2022-08-09 | 56.32 | $22.84 | 200 |
| 2022-08-08 | 56.94 | $22.90 | 1101 |
| 2022-08-05 | 52.56 | $22.37 | 11000 |
| 2022-08-04 | 55.07 | $22.62 | 147 |
| 2022-08-03 | 53.38 | $22.42 | 100 |
| 2022-08-02 | 53.38 | $22.42 | 2800 |
| 2022-08-01 | 56.04 | $22.70 | 100 |
| 2022-07-29 | 56.04 | $22.70 | 300 |
| 2022-07-28 | 52.86 | $22.28 | 2100 |
| 2022-07-27 | 52.86 | $22.28 | 100 |
| 2022-07-26 | 52.86 | $22.28 | 500 |
| 2022-07-25 | 52.22 | $22.19 | 506 |
| 2022-07-22 | 51.53 | $22.09 | 1100 |
| 2022-07-21 | 49.16 | $21.75 | 1210 |
| 2022-07-20 | 51.11 | $22.03 | — |
| 2022-07-19 | 51.11 | $22.03 | 300 |
| 2022-07-18 | 46.81 | $21.40 | 1110 |
| 2022-07-15 | 43.28 | $20.93 | 3903 |
| 2022-07-14 | 42.19 | $20.79 | 15000 |
| 2022-07-13 | 46.35 | $21.48 | 9800 |
| 2022-07-12 | 46.48 | $21.50 | 4200 |
| 2022-07-11 | 44.69 | $21.25 | 200 |
| 2022-07-08 | 46.27 | $21.52 | 206 |
| 2022-07-07 | 45.73 | $21.44 | 400 |
| 2022-07-06 | 44.19 | $21.21 | 806 |
| 2022-07-05 | 42.44 | $20.95 | 300 |
| 2022-07-01 | 36.38 | $20.12 | 300 |
| 2022-06-30 | 43.01 | $21.40 | 4900 |
| 2022-06-29 | 41.59 | $21.22 | 932 |
| 2022-06-28 | 43.30 | $21.52 | 2100 |
| 2022-06-27 | 42.33 | $21.39 | 2622 |
| 2022-06-24 | 41.51 | $21.28 | 200 |
| 2022-06-23 | 37.89 | $20.80 | 1900 |
| 2022-06-22 | 39.54 | $21.14 | 1649 |
| 2022-06-21 | 39.93 | $21.22 | 1836 |
| 2022-06-17 | 34.51 | $20.51 | 11200 |
| 2022-06-16 | 33.22 | $20.35 | 7300 |
| 2022-06-15 | 38.70 | $21.56 | 1500 |
| 2022-06-14 | 33.54 | $20.96 | 11537 |
| 2022-06-13 | 36.56 | $21.58 | 1935 |
| 2022-06-10 | 40.84 | $22.34 | 6539 |
| 2022-06-09 | 42.52 | $22.61 | 2000 |
| 2022-06-08 | 44.72 | $22.95 | 1400 |
| 2022-06-07 | 45.04 | $23.00 | 900 |
| 2022-06-06 | 47.34 | $23.35 | 341 |
| 2022-06-03 | 47.93 | $23.44 | 600 |
| 2022-06-02 | 48.06 | $23.46 | 600 |
| 2022-06-01 | 46.36 | $23.21 | 7205 |
| 2022-05-31 | 46.03 | $23.16 | 5600 |
| 2022-05-27 | 46.03 | $23.16 | 2101 |
| 2022-05-26 | 43.28 | $22.73 | 2309 |
| 2022-05-25 | 41.02 | $22.39 | 1005 |
| 2022-05-24 | 41.81 | $22.56 | 2300 |
| 2022-05-23 | 54.64 | $24.74 | 221 |
| 2022-05-20 | 38.97 | $22.82 | 200 |
| 2022-05-19 | 37.47 | $22.68 | 200 |
| 2022-05-18 | 37.47 | $22.68 | 4000 |
| 2022-05-17 | 38.82 | $22.90 | 1900 |
| 2022-05-16 | 35.30 | $22.55 | 202 |
| 2022-05-13 | 36.09 | $22.69 | 149 |
| 2022-05-12 | 31.51 | $22.25 | 250 |
| 2022-05-11 | 31.51 | $22.25 | 629 |
| 2022-05-10 | 31.31 | $22.23 | 3745 |
| 2022-05-09 | 30.83 | $22.18 | 9500 |
| 2022-05-06 | 33.57 | $22.79 | 800 |
| 2022-05-05 | 39.41 | $23.86 | 275 |
| 2022-05-04 | 34.66 | $23.39 | 1000 |
| 2022-05-03 | 35.22 | $23.49 | 325 |
| 2022-05-02 | 33.39 | $23.31 | 1800 |
| 2022-04-29 | 45.37 | $25.08 | 1540 |
| 2022-04-28 | 45.45 | $25.09 | 112 |
| 2022-04-27 | 40.55 | $24.64 | 229 |
| 2022-04-26 | 43.17 | $24.96 | 500 |
| 2022-04-25 | 44.90 | $25.16 | 400 |
| 2022-04-22 | 47.41 | $25.44 | 3800 |
| 2022-04-21 | 51.42 | $25.85 | 100 |
| 2022-04-20 | 58.14 | $26.44 | 900 |
| 2022-04-19 | 54.81 | $26.09 | 500 |
| 2022-04-18 | 50.66 | $25.70 | 825 |
| 2022-04-14 | 51.82 | $25.80 | 400 |
| 2022-04-13 | 51.61 | $25.78 | 305 |
| 2022-04-12 | 47.70 | $25.42 | 426 |
| 2022-04-11 | 50.73 | $25.70 | 8308 |
| 2022-04-08 | 48.86 | $25.53 | 287 |
| 2022-04-07 | 48.86 | $25.53 | 225 |
| 2022-04-06 | 50.49 | $25.69 | 5120 |
| 2022-04-05 | 56.28 | $26.21 | 1200 |
| 2022-04-04 | 55.54 | $26.13 | 11201 |
| 2022-04-01 | 58.01 | $26.34 | 600 |
| 2022-03-31 | 60.44 | $26.54 | 293 |
| 2022-03-30 | 60.44 | $26.54 | 215 |
| 2022-03-29 | 60.13 | $26.50 | 400 |
| 2022-03-28 | 58.40 | $26.27 | 1900 |
| 2022-03-25 | 59.91 | $26.41 | 3100 |
| 2022-03-24 | 57.45 | $26.08 | 402 |
| 2022-03-23 | 59.88 | $26.31 | 5811 |
| 2022-03-22 | 62.50 | $26.55 | 5729 |
| 2022-03-21 | 60.15 | $26.21 | 600 |
| 2022-03-18 | 63.13 | $26.48 | 2500 |
| 2022-03-17 | 60.95 | $26.16 | 1100 |
| 2022-03-16 | 56.20 | $25.54 | 600 |
| 2022-03-15 | 54.32 | $25.32 | 1641 |
| 2022-03-14 | 55.14 | $25.40 | 2600 |
| 2022-03-11 | 59.60 | $25.82 | 3408 |
| 2022-03-10 | 52.36 | $24.99 | 300 |
| 2022-03-09 | 53.91 | $25.13 | 2400 |
| 2022-03-08 | 49.33 | $24.68 | 5301 |
| 2022-03-07 | 55.50 | $25.21 | 800 |
| 2022-03-04 | 54.27 | $25.09 | 200 |
| 2022-03-03 | 57.94 | $25.38 | 700 |
| 2022-03-02 | 57.66 | $25.35 | 2428 |
| 2022-03-01 | 54.58 | $25.03 | 3741 |
| 2022-02-28 | 54.58 | $25.03 | 1100 |
| 2022-02-25 | 54.69 | $25.04 | 1622 |
| 2022-02-24 | 51.57 | $24.71 | 305 |
| 2022-02-23 | 54.37 | $24.97 | 300 |
| 2022-02-22 | 52.48 | $24.77 | 3230 |
| 2022-02-18 | 51.34 | $24.65 | 2302 |
| 2022-02-17 | 52.54 | $24.77 | 1900 |
| 2022-02-16 | 52.19 | $24.73 | 912 |
| 2022-02-15 | 49.01 | $24.38 | 1600 |
| 2022-02-14 | 45.78 | $24.05 | 1135 |
| 2022-02-11 | 50.37 | $24.55 | — |
| 2022-02-10 | 50.37 | $24.55 | 800 |
| 2022-02-09 | 48.31 | $24.33 | 1000 |
| 2022-02-08 | 45.99 | $24.09 | 313 |
| 2022-02-07 | 45.41 | $24.03 | 2900 |
| 2022-02-04 | 44.65 | $23.95 | 1600 |
| 2022-02-03 | 45.93 | $24.12 | 1736 |
| 2022-02-02 | 47.78 | $24.36 | 1709 |
| 2022-02-01 | 47.28 | $24.30 | 1411 |
| 2022-01-31 | 45.62 | $24.10 | 800 |
| 2022-01-28 | 44.54 | $23.97 | 8800 |
| 2022-01-27 | 43.23 | $23.81 | 4700 |
| 2022-01-26 | 45.94 | $24.23 | 30500 |
| 2022-01-25 | 43.54 | $23.93 | 4600 |
| 2022-01-24 | 42.98 | $23.86 | 15927 |
| 2022-01-21 | 46.63 | $24.44 | 10427 |
| 2022-01-20 | 51.43 | $25.11 | 800 |
| 2022-01-19 | 52.12 | $25.20 | 6500 |
| 2022-01-18 | 53.16 | $25.34 | 421 |
| 2022-01-14 | 51.24 | $25.05 | 2812 |
| 2022-01-13 | 53.54 | $25.37 | 6715 |
| 2022-01-12 | 53.76 | $25.40 | 1200 |
| 2022-01-11 | 52.92 | $25.26 | 1227 |
| 2022-01-10 | 50.60 | $24.88 | 18923 |
| 2022-01-07 | 51.17 | $24.97 | 1040 |
| 2022-01-06 | 49.62 | $24.71 | 106 |
| 2022-01-05 | 50.80 | $24.91 | 3900 |
| 2022-01-04 | 51.91 | $25.10 | 4130 |
| 2022-01-03 | 73.74 | $27.81 | 610 |
| 2021-12-31 | 59.17 | $25.39 | 5000 |
| 2021-12-30 | 57.22 | $25.18 | 3200 |
| 2021-12-29 | 56.75 | $25.13 | 4906 |
| 2021-12-28 | 51.27 | $24.59 | 2800 |
| 2021-12-27 | 51.16 | $24.58 | 600 |
| 2021-12-23 | 51.16 | $24.58 | — |
| 2021-12-22 | 51.16 | $24.58 | 1619 |
| 2021-12-21 | 49.11 | $24.37 | 1800 |
| 2021-12-20 | 42.58 | $23.77 | 5900 |
| 2021-12-17 | 50.00 | $24.50 | 2100 |
| 2021-12-16 | 47.99 | $24.33 | 738 |
| 2021-12-15 | 41.58 | $23.84 | 3110 |
| 2021-12-14 | 43.56 | $24.03 | 709 |
| 2021-12-13 | 44.19 | $24.09 | 101 |
| 2021-12-10 | 46.31 | $24.29 | 210 |
| 2021-12-09 | 46.74 | $24.33 | 1700 |
| 2021-12-08 | 49.10 | $24.55 | 1030 |
| 2021-12-07 | 40.38 | $23.88 | — |
| 2021-12-06 | 39.04 | $23.79 | 400 |
| 2021-12-03 | 36.34 | $23.61 | — |
| 2021-12-02 | 36.34 | $23.61 | 403 |
| 2021-12-01 | 29.95 | $23.20 | 1929 |
| 2021-11-30 | 30.95 | $23.34 | 11602 |
| 2021-11-29 | 40.24 | $24.35 | 1500 |
| 2021-11-26 | 39.90 | $24.33 | 300 |
| 2021-11-24 | 49.51 | $25.05 | 1200 |
| 2021-11-23 | 44.38 | $24.76 | 3132 |
| 2021-11-22 | 44.98 | $24.80 | 932 |
| 2021-11-19 | 51.21 | $25.18 | 1400 |
| 2021-11-18 | 55.02 | $25.38 | 2648 |
| 2021-11-17 | 55.42 | $25.40 | 1200 |
| 2021-11-16 | 58.59 | $25.56 | 221 |
| 2021-11-15 | 63.55 | $25.79 | 1035 |
| 2021-11-12 | 62.63 | $25.72 | 4904 |
| 2021-11-11 | 60.90 | $25.59 | 3629 |
| 2021-11-10 | 64.39 | $25.75 | 1600 |
| 2021-11-09 | 67.37 | $25.88 | 625 |
| 2021-11-08 | 66.58 | $25.81 | 2024 |
| 2021-11-05 | 67.92 | $25.87 | 1603 |
| 2021-11-04 | 64.40 | $25.56 | 3130 |
| 2021-11-03 | 63.92 | $25.52 | 1110 |
| 2021-11-02 | 59.45 | $25.18 | 2500 |
| 2021-11-01 | 60.08 | $25.21 | 400 |
| 2021-10-29 | 59.68 | $25.18 | 900 |
| 2021-10-28 | 63.73 | $25.38 | 600 |
| 2021-10-27 | 64.78 | $25.43 | — |
| 2021-10-26 | 64.78 | $25.43 | 132 |
| 2021-10-25 | 64.68 | $25.42 | 300 |
| 2021-10-22 | 64.38 | $25.39 | 4607 |
| 2021-10-21 | 63.99 | $25.35 | 616 |
| 2021-10-20 | 66.94 | $25.52 | 8520 |
| 2021-10-19 | 64.07 | $25.21 | 2300 |
| 2021-10-18 | 60.01 | $24.83 | — |
| 2021-10-15 | 60.01 | $24.83 | 300 |
| 2021-10-14 | 62.01 | $24.95 | 600 |
| 2021-10-13 | 59.78 | $24.74 | 3100 |
| 2021-10-12 | 56.07 | $24.42 | 2900 |
| 2021-10-11 | 55.46 | $24.37 | 307 |
| 2021-10-08 | 54.00 | $24.25 | 420 |
| 2021-10-07 | 51.88 | $24.08 | 122 |
| 2021-10-06 | 47.11 | $23.73 | 2209 |
| 2021-10-05 | 45.79 | $23.64 | 1003 |
| 2021-10-04 | 45.79 | $23.64 | 1100 |
| 2021-10-01 | 43.69 | $23.49 | 3717 |
| 2021-09-30 | 42.71 | $23.42 | 5900 |
| 2021-09-29 | 43.32 | $23.48 | 300 |
| 2021-09-28 | 45.18 | $23.66 | 6305 |
| 2021-09-27 | 50.44 | $24.12 | 20531 |
| 2021-09-24 | 50.08 | $24.09 | 2900 |
| 2021-09-23 | 54.33 | $24.43 | 2600 |
| 2021-09-22 | 51.82 | $24.21 | 10934 |
| 2021-09-21 | 49.29 | $24.00 | 1100 |
| 2021-09-20 | 43.82 | $23.59 | 5400 |
| 2021-09-17 | 50.37 | $24.11 | 6720 |
| 2021-09-16 | 50.78 | $24.14 | 600 |
| 2021-09-15 | 51.87 | $24.22 | 3014 |
| 2021-09-14 | 47.03 | $23.86 | 921 |
| 2021-09-13 | 48.98 | $24.01 | 1046 |
| 2021-09-10 | 49.37 | $24.04 | 1013 |
| 2021-09-09 | 49.87 | $24.08 | — |
| 2021-09-08 | 49.87 | $24.08 | 5832 |
| 2021-09-07 | 42.49 | $23.52 | 200 |
| 2021-09-03 | 55.34 | $24.45 | 10305 |
| 2021-09-02 | 55.21 | $24.44 | 1000 |
| 2021-09-01 | 53.56 | $24.32 | 800 |
| 2021-08-31 | 52.32 | $24.23 | 1310 |
| 2021-08-30 | 51.36 | $24.16 | 3700 |
| 2021-08-27 | 53.25 | $24.29 | 500 |
| 2021-08-26 | 49.13 | $23.99 | 300 |
| 2021-08-25 | 49.55 | $24.02 | 1400 |
| 2021-08-24 | 44.17 | $23.66 | 1500 |
| 2021-08-23 | 38.83 | $23.35 | — |
| 2021-08-20 | 38.83 | $23.35 | 700 |
| 2021-08-19 | 38.32 | $23.32 | 23100 |
| 2021-08-18 | 45.46 | $23.91 | 6744 |
| 2021-08-17 | 44.12 | $23.83 | 400 |
| 2021-08-16 | 48.06 | $24.11 | 800 |
| 2021-08-13 | 51.15 | $24.31 | 1734 |
| 2021-08-12 | 52.93 | $24.42 | 2000 |
| 2021-08-11 | 52.51 | $24.39 | 1103 |
| 2021-08-10 | 47.34 | $24.05 | 1100 |
| 2021-08-09 | 46.86 | $24.02 | 1216 |
| 2021-08-06 | 48.12 | $24.11 | 1316 |
| 2021-08-05 | 47.22 | $24.05 | 1500 |
| 2021-08-04 | 43.16 | $23.79 | 2100 |
| 2021-08-03 | 45.46 | $23.97 | 3927 |
| 2021-08-02 | 47.05 | $24.09 | — |
| 2021-07-30 | 47.05 | $24.09 | 3939 |
| 2021-07-29 | 46.49 | $24.05 | 1400 |
| 2021-07-28 | 47.44 | $24.13 | 1338 |
| 2021-07-27 | 46.39 | $24.05 | 3506 |
| 2021-07-26 | 47.18 | $24.12 | 1400 |
| 2021-07-23 | 47.18 | $24.12 | 3706 |
| 2021-07-22 | 44.52 | $23.90 | 4323 |
| 2021-07-21 | 47.51 | $24.19 | 800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.33
2026-07-17
Close Price
$21.54
Vol: 9000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -8.33 | $21.54 | 9000 |
| 2026-07-16 | -7.02 | $21.57 | 19013 |
| 2026-07-15 | -14.91 | $21.39 | 7245 |
| 2026-07-14 | -14.47 | $21.40 | 20800 |
| 2026-07-13 | -17.11 | $21.34 | 26500 |
| 2026-07-10 | -13.60 | $21.42 | 440 |
| 2026-07-09 | -13.60 | $21.42 | 4600 |
| 2026-07-08 | -11.84 | $21.46 | 14300 |
| 2026-07-07 | -5.26 | $21.61 | 4706 |
| 2026-07-06 | -14.91 | $21.39 | 26145 |
| 2026-07-02 | -32.02 | $21.00 | 440 |
| 2026-07-01 | -32.02 | $21.00 | 1443 |
| 2026-06-30 | -16.58 | $21.40 | 7800 |
| 2026-06-29 | -8.04 | $21.57 | 62339 |
| 2026-06-26 | -2.51 | $21.68 | 2700 |
| 2026-06-25 | -11.83 | $21.38 | 18400 |
| 2026-06-24 | -22.04 | $21.19 | 16000 |
| 2026-06-23 | -23.66 | $21.16 | 69700 |
| 2026-06-22 | -17.74 | $21.27 | 26 |
| 2026-06-18 | -17.74 | $21.27 | 26700 |
| 2026-06-17 | -9.14 | $21.43 | 25200 |
| 2026-06-16 | -4.30 | $21.52 | 30812 |
| 2026-06-15 | -6.52 | $21.42 | 19800 |
| 2026-06-12 | 0.00 | $21.26 | 13 |
| 2026-06-11 | 0.00 | $21.26 | 13 |
| 2026-06-10 | 0.00 | $21.26 | — |
| 2026-06-09 | 0.00 | $21.26 | 25703 |
| 2026-06-08 | -13.08 | $20.83 | 11800 |
| 2026-06-05 | -11.54 | $20.85 | 27800 |
| 2026-06-04 | -5.38 | $20.93 | 13 |
| 2026-06-03 | -8.89 | $20.93 | 14046 |
| 2026-06-02 | -5.93 | $20.97 | 15100 |
| 2026-06-01 | -20.74 | $20.77 | 26623 |
| 2026-05-29 | -6.67 | $20.96 | 31125 |
| 2026-05-28 | -3.70 | $21.00 | 400 |
| 2026-05-27 | -3.70 | $21.00 | 400 |
| 2026-05-26 | -3.70 | $21.00 | 400 |
| 2026-05-22 | -13.33 | $21.00 | 400 |
| 2026-05-21 | -13.33 | $21.00 | 1829 |
| 2026-05-20 | -24.67 | $20.83 | 17446 |
| 2026-05-19 | -47.33 | $20.49 | 27103 |
| 2026-05-18 | -100.00 | $19.70 | 500 |
| 2026-05-15 | -82.61 | $20.44 | 6900 |
| 2026-05-14 | -100.00 | $20.59 | 5700 |
| 2026-05-13 | -95.08 | $20.62 | 27046 |
| 2026-05-12 | -55.00 | $20.76 | 30300 |
| 2026-05-11 | -36.52 | $20.78 | 15327 |
| 2026-05-08 | -30.40 | $20.82 | 10 |
| 2026-05-07 | -24.80 | $20.89 | 10900 |
| 2026-05-06 | -11.11 | $21.05 | 33000 |
| 2026-05-05 | -11.02 | $20.94 | 29706 |
| 2026-05-04 | -17.37 | $20.79 | 22500 |
| 2026-05-01 | -13.56 | $20.88 | 21001 |
| 2026-04-30 | -16.95 | $20.80 | 605 |
| 2026-04-29 | -21.19 | $20.70 | 9801 |
| 2026-04-28 | -18.64 | $20.76 | 1805 |
| 2026-04-27 | -18.64 | $20.76 | 7500 |
| 2026-04-24 | -7.01 | $20.83 | 15645 |
| 2026-04-23 | -8.41 | $20.80 | 600 |
| 2026-04-22 | -8.41 | $20.80 | 600 |
| 2026-04-21 | -8.41 | $20.80 | 12623 |
| 2026-04-20 | -9.81 | $20.77 | 28400 |
| 2026-04-17 | 0.00 | $20.98 | 49500 |
| 2026-04-16 | -4.72 | $20.86 | 8136 |
| 2026-04-15 | 0.00 | $20.43 | 2700 |
| 2026-04-14 | -6.92 | $20.05 | 101 |
| 2026-04-13 | -6.92 | $20.05 | 22227 |
| 2026-04-10 | -7.69 | $20.04 | 83900 |
| 2026-04-09 | -21.54 | $19.86 | 221827 |
| 2026-04-08 | -6.50 | $19.99 | 8349 |
| 2026-04-07 | -27.10 | $19.78 | 16047 |
| 2026-04-06 | -40.19 | $19.64 | 10244 |
| 2026-04-02 | -33.64 | $19.71 | 25137 |
| 2026-04-01 | -59.48 | $19.47 | 38300 |
| 2026-03-31 | -97.41 | $19.03 | 19219 |
| 2026-03-30 | -83.62 | $19.19 | 7938 |
| 2026-03-27 | -95.12 | $19.06 | 46642 |
| 2026-03-26 | -70.97 | $19.45 | 20538 |
| 2026-03-25 | -70.32 | $19.46 | 6800 |
| 2026-03-24 | -84.00 | $19.50 | 13739 |
| 2026-03-23 | -84.80 | $19.49 | 10000 |
| 2026-03-20 | -90.40 | $19.42 | 34000 |
| 2026-03-19 | -99.15 | $19.39 | 11400 |
| 2026-03-18 | -66.04 | $19.85 | 5546 |
| 2026-03-17 | -50.94 | $20.01 | 11116 |
| 2026-03-16 | -66.98 | $19.84 | 31300 |
| 2026-03-13 | -100.00 | $19.49 | 100 |
| 2026-03-12 | -100.00 | $19.49 | 5043 |
| 2026-03-11 | -83.81 | $19.67 | 11600 |
| 2026-03-10 | -73.33 | $19.78 | 10900 |
| 2026-03-09 | -79.05 | $19.72 | 14035 |
| 2026-03-06 | -66.29 | $19.96 | 18500 |
| 2026-03-05 | -47.19 | $20.13 | 9900 |
| 2026-03-04 | -46.07 | $20.14 | 25900 |
| 2026-03-03 | -65.00 | $19.90 | 26946 |
| 2026-03-02 | -34.00 | $20.21 | 6300 |
| 2026-02-27 | 0.00 | $20.55 | 25000 |
| 2026-02-26 | -9.80 | $20.40 | 10601 |
| 2026-02-25 | -24.51 | $20.25 | 20500 |
| 2026-02-24 | -19.61 | $20.30 | 7300 |
| 2026-02-23 | 0.00 | $20.46 | 641 |
| 2026-02-20 | 0.00 | $20.38 | 21139 |
| 2026-02-19 | -13.41 | $20.19 | 24800 |
| 2026-02-18 | -10.98 | $20.21 | 36500 |
| 2026-02-17 | 0.00 | $20.24 | 1715 |
| 2026-02-13 | -51.39 | $19.83 | — |
| 2026-02-12 | -51.39 | $19.83 | 20200 |
| 2026-02-11 | 0.00 | $20.20 | — |
| 2026-02-10 | 0.00 | $20.20 | 8404 |
| 2026-02-09 | -12.20 | $19.90 | 52300 |
| 2026-02-06 | -14.63 | $19.88 | 48723 |
| 2026-02-05 | -11.00 | $19.89 | 31947 |
| 2026-02-04 | -0.85 | $19.99 | 48430 |
| 2026-02-03 | -38.46 | $19.55 | 90600 |
| 2026-02-02 | -35.16 | $19.55 | 34600 |
| 2026-01-30 | -32.03 | $19.59 | 51833 |
| 2026-01-29 | -8.40 | $19.89 | 15900 |
| 2026-01-28 | -25.19 | $19.67 | 10700 |
| 2026-01-27 | -21.37 | $19.72 | 8041 |
| 2026-01-26 | -16.03 | $19.79 | 38328 |
| 2026-01-23 | -9.16 | $19.88 | 4107 |
| 2026-01-22 | -22.73 | $19.70 | 1600 |
| 2026-01-21 | -36.17 | $19.49 | 30631 |
| 2026-01-20 | -21.28 | $19.70 | 7200 |
| 2026-01-16 | -18.62 | $19.73 | 6513 |
| 2026-01-15 | -20.26 | $19.69 | 30529 |
| 2026-01-14 | -23.53 | $19.64 | 55810 |
| 2026-01-13 | -35.95 | $19.45 | 45300 |
| 2026-01-12 | -35.76 | $19.41 | 86330 |
| 2026-01-09 | -47.27 | $19.22 | 23600 |
| 2026-01-08 | -4.76 | $19.03 | 22300 |
| 2026-01-07 | -9.88 | $18.83 | 500 |
| 2026-01-06 | -9.88 | $18.83 | 8306 |
| 2026-01-05 | 0.00 | $19.00 | 68300 |
| 2026-01-02 | -4.94 | $18.82 | 1400 |
| 2025-12-31 | -12.96 | $18.69 | 8909 |
| 2025-12-30 | -0.62 | $18.89 | 3000 |
| 2025-12-29 | 0.00 | $18.83 | 10931 |
| 2025-12-26 | -4.52 | $18.76 | 740 |
| 2025-12-24 | -4.52 | $18.76 | 2300 |
| 2025-12-23 | -6.45 | $18.73 | 9200 |
| 2025-12-22 | -14.84 | $18.60 | 5302 |
| 2025-12-19 | -10.32 | $18.67 | 45600 |
| 2025-12-18 | -15.48 | $18.59 | 5746 |
| 2025-12-17 | -21.94 | $18.49 | 32517 |
| 2025-12-16 | -12.90 | $18.63 | 4400 |
| 2025-12-15 | -21.29 | $18.50 | 6100 |
| 2025-12-12 | -30.97 | $18.35 | 6407 |
| 2025-12-11 | -27.10 | $18.41 | 9700 |
| 2025-12-10 | -48.65 | $18.23 | 2800 |
| 2025-12-09 | -49.19 | $18.22 | 1730 |
| 2025-12-08 | -95.96 | $18.18 | 20300 |
| 2025-12-05 | -90.82 | $18.24 | 12624 |
| 2025-12-04 | -100.00 | $18.19 | 24400 |
| 2025-12-03 | -100.00 | $18.31 | 22100 |
| 2025-12-02 | -78.13 | $18.63 | 27800 |
| 2025-12-01 | -79.69 | $18.62 | 73806 |
| 2025-11-28 | -65.63 | $18.71 | 2200 |
| 2025-11-26 | -65.63 | $18.71 | 2200 |
| 2025-11-25 | -70.27 | $18.71 | 19733 |
| 2025-11-24 | -100.00 | $18.49 | 18600 |
| 2025-11-21 | -97.40 | $18.60 | 15000 |
| 2025-11-20 | -73.08 | $18.79 | 2200 |
| 2025-11-19 | -73.08 | $18.79 | 20400 |
| 2025-11-18 | -96.15 | $18.61 | 23300 |
| 2025-11-17 | -79.49 | $18.74 | 29641 |
| 2025-11-14 | -84.62 | $18.70 | 20400 |
| 2025-11-13 | -100.00 | $18.61 | 45328 |
| 2025-11-12 | -33.33 | $19.12 | 21900 |
| 2025-11-11 | -50.00 | $19.00 | 100 |
| 2025-11-10 | -50.00 | $19.00 | 18000 |
| 2025-11-07 | -68.06 | $18.87 | 7113 |
| 2025-11-06 | -67.06 | $18.79 | 10114 |
| 2025-11-05 | -84.71 | $18.64 | 1500 |
| 2025-11-04 | -84.71 | $18.64 | 17300 |
| 2025-11-03 | -78.82 | $18.69 | 12600 |
| 2025-10-31 | -57.65 | $18.87 | 5203 |
| 2025-10-30 | -54.12 | $18.90 | 17429 |
| 2025-10-29 | -15.29 | $19.23 | 15800 |
| 2025-10-28 | -10.59 | $19.27 | 18600 |
| 2025-10-27 | -4.71 | $19.32 | 7345 |
| 2025-10-24 | -1.18 | $19.35 | 8029 |
| 2025-10-23 | -1.20 | $19.33 | 20200 |
| 2025-10-22 | -9.76 | $19.25 | 1030 |
| 2025-10-21 | -19.51 | $19.17 | 9000 |
| 2025-10-20 | -39.02 | $19.01 | 20600 |
| 2025-10-17 | -71.08 | $18.75 | 17145 |
| 2025-10-16 | -65.93 | $18.82 | 37800 |
| 2025-10-15 | -76.99 | $18.77 | 6036 |
| 2025-10-14 | -71.68 | $18.83 | 22014 |
| 2025-10-13 | -82.30 | $18.71 | 100 |
| 2025-10-10 | -91.15 | $18.61 | 55623 |
| 2025-10-09 | -82.30 | $18.71 | — |
| 2025-10-08 | -82.30 | $18.71 | 18000 |
| 2025-10-07 | -69.91 | $18.85 | 17128 |
| 2025-10-06 | -53.98 | $19.03 | 39309 |
| 2025-10-03 | -30.97 | $19.29 | 28400 |
| 2025-10-02 | -38.05 | $19.21 | 3500 |
| 2025-10-01 | -36.28 | $19.23 | 15300 |
| 2025-09-30 | -39.82 | $19.19 | 35715 |
| 2025-09-29 | -58.41 | $18.98 | 22800 |
| 2025-09-26 | -48.67 | $19.09 | 8300 |
| 2025-09-25 | -63.72 | $18.92 | 4300 |
| 2025-09-24 | -100.00 | $19.19 | 3500 |
| 2025-09-23 | -83.72 | $19.28 | 6700 |
| 2025-09-22 | -69.77 | $19.34 | 10500 |
| 2025-09-19 | -51.16 | $19.42 | 51933 |
| 2025-09-18 | 0.00 | $19.64 | — |
| 2025-09-17 | -15.83 | $19.64 | 1540 |
| 2025-09-16 | -23.74 | $19.53 | 6300 |
| 2025-09-15 | -25.18 | $19.51 | 36116 |
| 2025-09-12 | -28.78 | $19.46 | 9700 |
| 2025-09-11 | -35.97 | $19.36 | — |
| 2025-09-10 | -35.97 | $19.36 | 1631 |
| 2025-09-09 | -37.41 | $19.34 | 32600 |
| 2025-09-08 | -31.65 | $19.42 | 16600 |
| 2025-09-05 | -21.58 | $19.56 | 11600 |
| 2025-09-04 | -37.41 | $19.34 | 8900 |
| 2025-09-03 | -34.38 | $19.31 | 240240 |
| 2025-09-02 | -16.25 | $19.60 | — |
| 2025-08-29 | -16.25 | $19.60 | 4530 |
| 2025-08-28 | -18.75 | $19.56 | 18100 |
| 2025-08-27 | -25.00 | $19.46 | 11449 |
| 2025-08-26 | -40.63 | $19.21 | 13200 |
| 2025-08-25 | -31.88 | $19.35 | 18800 |
| 2025-08-22 | -16.25 | $19.60 | 14747 |
| 2025-08-21 | -30.63 | $19.37 | 31150 |
| 2025-08-20 | -30.00 | $19.38 | 48511 |
| 2025-08-19 | -3.48 | $19.37 | 41921 |
| 2025-08-18 | 0.00 | $19.20 | 2124 |
| 2025-08-15 | 0.00 | $19.18 | — |
| 2025-08-14 | 0.00 | $19.18 | 58000 |
| 2025-08-13 | -9.52 | $19.02 | 100612 |
| 2025-08-12 | -25.00 | $18.89 | 21100 |
| 2025-08-11 | -35.71 | $18.80 | 21400 |
| 2025-08-08 | -22.62 | $18.91 | 67400 |
| 2025-08-07 | -55.95 | $18.63 | 17600 |
| 2025-08-06 | -53.57 | $18.65 | 10432 |
| 2025-08-05 | -59.21 | $18.65 | 39322 |
| 2025-08-04 | -98.68 | $18.35 | — |
| 2025-08-01 | -98.68 | $18.35 | 28444 |
| 2025-07-31 | -100.00 | $18.41 | 17100 |
| 2025-07-30 | -90.57 | $18.62 | 16917 |
| 2025-07-29 | -64.15 | $18.76 | — |
| 2025-07-28 | -54.84 | $18.76 | — |
| 2025-07-25 | -54.84 | $18.76 | 15000 |
| 2025-07-24 | -37.10 | $18.87 | 16500 |
| 2025-07-23 | 0.00 | $19.10 | 50310 |
| 2025-07-22 | 0.00 | $19.06 | 27100 |
| 2025-07-21 | -6.25 | $18.90 | 12801 |
| 2025-07-18 | -12.50 | $18.87 | 42600 |
| 2025-07-17 | -12.50 | $18.87 | 76612 |
| 2025-07-16 | -20.83 | $18.83 | 18100 |
| 2025-07-15 | -74.47 | $18.81 | 2800 |
| 2025-07-14 | -70.21 | $18.87 | 9600 |
| 2025-07-11 | -75.89 | $18.79 | 27600 |
| 2025-07-10 | -75.89 | $18.79 | 19600 |
| 2025-07-09 | -81.56 | $18.71 | 16337 |
| 2025-07-08 | -80.14 | $18.73 | 29030 |
| 2025-07-07 | -65.96 | $18.93 | — |
| 2025-07-03 | -65.96 | $18.93 | 9200 |
| 2025-07-02 | -73.76 | $18.82 | 1900 |
| 2025-07-01 | -78.01 | $18.76 | — |
| 2025-06-30 | -78.01 | $18.76 | 18000 |
| 2025-06-27 | -95.04 | $18.52 | 34200 |
| 2025-06-26 | -91.49 | $18.57 | — |
| 2025-06-25 | -91.49 | $18.57 | — |
| 2025-06-24 | -91.49 | $18.57 | 21800 |
| 2025-06-23 | -87.16 | $18.57 | 23609 |
| 2025-06-20 | -73.37 | $18.62 | 29700 |
| 2025-06-18 | -74.56 | $18.60 | 19100 |
| 2025-06-17 | -75.74 | $18.58 | 28600 |
| 2025-06-16 | -55.03 | $18.93 | 5404 |
| 2025-06-13 | -5.00 | $18.93 | — |
| 2025-06-12 | -5.00 | $18.93 | — |
| 2025-06-11 | -5.00 | $18.93 | 89430 |
| 2025-06-10 | -10.00 | $18.89 | 78000 |
| 2025-06-09 | 0.00 | $18.97 | 21314 |
| 2025-06-06 | -6.85 | $18.85 | 202 |
| 2025-06-05 | -8.22 | $18.84 | 9700 |
| 2025-06-04 | -19.18 | $18.76 | — |
| 2025-06-03 | -19.18 | $18.76 | 1300 |
| 2025-06-02 | -1.37 | $18.89 | 15900 |
| 2025-05-30 | -1.52 | $18.82 | 16200 |
| 2025-05-29 | -28.79 | $18.64 | — |
| 2025-05-28 | -28.79 | $18.64 | 4600 |
| 2025-05-27 | -4.23 | $18.80 | 10200 |
| 2025-05-23 | -34.38 | $18.54 | 4805 |
| 2025-05-22 | -78.13 | $18.26 | 20000 |
| 2025-05-21 | -68.52 | $18.29 | 10609 |
| 2025-05-20 | -9.26 | $18.61 | 9400 |
| 2025-05-19 | -4.65 | $18.53 | — |
| 2025-05-16 | -3.51 | $18.53 | 28000 |
| 2025-05-15 | -40.35 | $18.32 | 38500 |
| 2025-05-14 | -56.14 | $18.23 | 31929 |
| 2025-05-13 | -24.14 | $18.34 | 12300 |
| 2025-05-12 | -21.51 | $18.35 | 8403 |
| 2025-05-09 | -19.33 | $18.32 | 24520 |
| 2025-05-08 | -13.61 | $18.35 | — |
| 2025-05-07 | -9.43 | $18.35 | 3007 |
| 2025-05-06 | -4.25 | $18.46 | 7300 |
| 2025-05-05 | -1.89 | $18.51 | — |
| 2025-05-02 | -1.89 | $18.51 | 23100 |
| 2025-05-01 | -0.48 | $18.51 | 38910 |
| 2025-04-30 | 0.00 | $18.47 | 8700 |
| 2025-04-29 | -7.33 | $18.20 | 46215 |
| 2025-04-28 | -4.19 | $18.26 | — |
| 2025-04-25 | -4.19 | $18.26 | 400 |
| 2025-04-24 | -9.42 | $18.16 | 27528 |
| 2025-04-23 | -8.38 | $18.18 | 5000 |
| 2025-04-22 | -4.71 | $18.25 | 22600 |
| 2025-04-21 | -18.85 | $17.98 | 25300 |
| 2025-04-17 | 0.00 | $18.34 | 34822 |
| 2025-04-16 | -6.63 | $18.12 | 3343 |
| 2025-04-15 | -22.36 | $17.68 | — |
| 2025-04-14 | -22.36 | $17.68 | 4900 |
| 2025-04-11 | -42.24 | $17.36 | 8400 |
| 2025-04-10 | -59.01 | $17.09 | 71000 |
| 2025-04-09 | -37.89 | $17.43 | 173708 |
| 2025-04-08 | -80.89 | $16.77 | 110100 |
| 2025-04-07 | -75.16 | $16.86 | 172200 |
| 2025-04-04 | -84.72 | $17.43 | 14315 |
| 2025-04-03 | 0.00 | $18.04 | 17400 |
| 2025-04-02 | -55.26 | $17.69 | 2300 |
| 2025-04-01 | -46.05 | $17.76 | 7400 |
| 2025-03-31 | -52.81 | $17.64 | 1220 |
| 2025-03-28 | -62.62 | $17.62 | 6313 |
| 2025-03-27 | -60.75 | $17.64 | 16500 |
| 2025-03-26 | -65.42 | $17.59 | 19500 |
| 2025-03-25 | -54.13 | $17.72 | 11500 |
| 2025-03-24 | -69.72 | $17.55 | 25845 |
| 2025-03-21 | -78.90 | $17.45 | 32518 |
| 2025-03-20 | -86.24 | $17.37 | 23406 |
| 2025-03-19 | -80.73 | $17.43 | 7145 |
| 2025-03-18 | -71.56 | $17.53 | 5222 |
| 2025-03-17 | -47.71 | $17.79 | 13247 |
| 2025-03-14 | -62.39 | $17.63 | 19000 |
| 2025-03-13 | -88.07 | $17.35 | 29800 |
| 2025-03-12 | -78.18 | $17.45 | — |
| 2025-03-11 | -73.64 | $17.50 | 18400 |
| 2025-03-10 | -66.36 | $17.58 | 14700 |
| 2025-03-07 | -28.18 | $18.00 | 14200 |
| 2025-03-06 | -15.15 | $18.11 | 68005 |
| 2025-03-05 | -31.06 | $17.90 | 36400 |
| 2025-03-04 | -76.52 | $17.30 | 20043 |
| 2025-03-03 | -23.71 | $17.76 | 30700 |
| 2025-02-28 | -1.72 | $18.27 | — |
| 2025-02-27 | -1.72 | $18.27 | — |
| 2025-02-26 | -1.72 | $18.27 | 21200 |
| 2025-02-25 | 0.00 | $18.19 | 29300 |
| 2025-02-24 | -11.63 | $17.89 | — |
| 2025-02-21 | -11.63 | $17.89 | 32000 |
| 2025-02-20 | -1.86 | $18.10 | 3200 |
| 2025-02-19 | -2.94 | $17.97 | 33329 |
| 2025-02-18 | 0.00 | $17.90 | 21520 |
| 2025-02-14 | 0.00 | $17.60 | — |
| 2025-02-13 | 0.00 | $17.60 | 39737 |
| 2025-02-12 | -10.34 | $17.29 | 16447 |
| 2025-02-11 | -3.45 | $17.39 | 15900 |
| 2025-02-10 | 0.00 | $17.44 | 19334 |
| 2025-02-07 | 0.00 | $17.36 | 4908 |
| 2025-02-06 | -20.00 | $16.99 | — |
| 2025-02-05 | -22.48 | $16.99 | — |
| 2025-02-04 | -23.66 | $16.99 | 15900 |
| 2025-02-03 | -63.36 | $16.47 | 114900 |
| 2025-01-31 | -66.07 | $16.93 | 13000 |
| 2025-01-30 | -10.71 | $17.24 | 906 |
| 2025-01-29 | -80.36 | $16.85 | 512 |
| 2025-01-28 | -26.79 | $17.15 | 1001 |
| 2025-01-27 | -48.21 | $17.03 | — |
| 2025-01-24 | -48.21 | $17.03 | 15400 |
| 2025-01-23 | -91.38 | $16.79 | 10400 |
| 2025-01-22 | -84.48 | $16.83 | 8624 |
| 2025-01-21 | -67.24 | $16.93 | 17603 |
| 2025-01-17 | -97.98 | $16.76 | 4020 |
| 2025-01-16 | -77.00 | $16.97 | 12700 |
| 2025-01-15 | -67.33 | $17.07 | 8620 |
| 2025-01-14 | -92.73 | $16.82 | 48024 |
| 2025-01-13 | -99.15 | $16.75 | 85800 |
| 2025-01-10 | -94.44 | $16.88 | 14830 |
| 2025-01-08 | -91.11 | $16.93 | 111216 |
| 2025-01-07 | -70.32 | $17.28 | 2300 |
| 2025-01-06 | -69.23 | $17.30 | 16009 |
| 2025-01-03 | -80.35 | $17.16 | 4345 |
| 2025-01-02 | -86.13 | $17.06 | 9311 |
| 2024-12-31 | -86.71 | $17.05 | 117933 |
| 2024-12-30 | -91.33 | $16.97 | 5121 |
| 2024-12-27 | -84.97 | $17.08 | 3000 |
| 2024-12-26 | -87.28 | $17.04 | 2005 |
| 2024-12-24 | -79.77 | $17.17 | 2000 |
| 2024-12-23 | -71.10 | $17.32 | — |
| 2024-12-20 | -71.10 | $17.32 | 41940 |
| 2024-12-19 | -100.00 | $16.92 | 15400 |
| 2024-12-18 | -100.00 | $17.24 | 26528 |
| 2024-12-17 | -75.00 | $17.74 | 7820 |
| 2024-12-16 | -100.00 | $17.68 | 16835 |
| 2024-12-13 | -86.59 | $17.84 | 7200 |
| 2024-12-12 | -77.01 | $17.88 | 380234 |
| 2024-12-11 | -59.77 | $18.03 | 78000 |
| 2024-12-10 | -44.83 | $18.16 | 33106 |
| 2024-12-09 | -32.18 | $18.27 | 41204 |
| 2024-12-06 | -28.74 | $18.30 | 43936 |
| 2024-12-05 | -10.34 | $18.46 | 90130 |
| 2024-12-04 | -4.88 | $18.43 | 150100 |
| 2024-12-03 | -2.44 | $18.45 | 168900 |
| 2024-12-02 | -31.71 | $18.21 | 25100 |
| 2024-11-29 | -18.89 | $18.30 | 13337 |
| 2024-11-27 | -33.33 | $18.17 | 11800 |
| 2024-11-26 | -58.89 | $17.94 | 27002 |
| 2024-11-25 | -2.22 | $18.45 | 17600 |
| 2024-11-22 | -29.21 | $18.20 | 716 |
| 2024-11-21 | -52.58 | $18.03 | — |
| 2024-11-20 | -60.34 | $18.03 | 31700 |
| 2024-11-19 | -61.79 | $18.04 | 39800 |
| 2024-11-18 | -52.00 | $18.17 | 21700 |
| 2024-11-15 | -80.00 | $17.82 | 7700 |
| 2024-11-14 | -87.86 | $17.74 | 6800 |
| 2024-11-13 | -76.76 | $17.90 | — |
| 2024-11-12 | -78.29 | $17.90 | 17911 |
| 2024-11-11 | -77.17 | $17.99 | — |
| 2024-11-08 | -77.17 | $17.99 | 26700 |
| 2024-11-07 | -69.02 | $18.14 | 4200 |
| 2024-11-06 | -87.50 | $17.80 | 12746 |
| 2024-11-05 | -75.00 | $18.03 | 10800 |
| 2024-11-04 | -84.24 | $17.86 | 19503 |
| 2024-11-01 | -100.00 | $17.57 | 32300 |
| 2024-10-31 | -100.00 | $17.91 | 52200 |
| 2024-10-30 | -100.00 | $18.12 | 600 |
| 2024-10-29 | -100.00 | $18.31 | 1047 |
| 2024-10-28 | -92.25 | $18.44 | 1219 |
| 2024-10-25 | -92.57 | $18.44 | 2400 |
| 2024-10-24 | -75.95 | $18.71 | 4044 |
| 2024-10-23 | -76.02 | $18.74 | 13811 |
| 2024-10-22 | -73.86 | $18.79 | 18800 |
| 2024-10-21 | -77.96 | $18.74 | 41834 |
| 2024-10-18 | -68.28 | $18.92 | 1041 |
| 2024-10-17 | -65.59 | $18.97 | 26127 |
| 2024-10-16 | -59.68 | $19.08 | 21600 |
| 2024-10-15 | -26.09 | $19.41 | 5800 |
| 2024-10-14 | -26.09 | $19.41 | 201 |
| 2024-10-11 | -54.52 | $18.56 | 48200 |
| 2024-10-10 | -62.38 | $18.34 | 7636 |
| 2024-10-09 | -52.81 | $18.63 | 6300 |
| 2024-10-08 | -52.15 | $18.65 | 7602 |
| 2024-10-07 | -46.86 | $18.81 | 12800 |
| 2024-10-04 | -37.62 | $19.09 | 6349 |
| 2024-10-03 | -37.95 | $19.08 | 7100 |
| 2024-10-02 | -22.44 | $19.55 | 6209 |
| 2024-10-01 | -15.84 | $19.75 | 15300 |
| 2024-09-30 | -18.15 | $19.68 | 67600 |
| 2024-09-27 | -14.19 | $19.80 | 182300 |
| 2024-09-26 | -7.92 | $19.99 | 4500 |
| 2024-09-25 | -8.91 | $19.96 | 2827 |
| 2024-09-24 | -7.92 | $19.99 | 800 |
| 2024-09-23 | -7.26 | $20.01 | 10200 |
| 2024-09-20 | -7.59 | $20.00 | 5100 |
| 2024-09-19 | -8.25 | $19.98 | 7339 |
| 2024-09-18 | -100.00 | $17.20 | 1600 |
| 2024-09-17 | -11.62 | $19.95 | 7700 |
| 2024-09-16 | -11.62 | $19.95 | 10900 |
| 2024-09-13 | 0.00 | $20.23 | 5628 |
| 2024-09-12 | 0.00 | $19.61 | 17500 |
| 2024-09-11 | -3.88 | $19.24 | 9600 |
| 2024-09-10 | -3.88 | $19.24 | 20600 |
| 2024-09-09 | -10.10 | $19.11 | 15700 |
| 2024-09-06 | -18.40 | $18.93 | 17700 |
| 2024-09-05 | -2.36 | $19.27 | 37700 |
| 2024-09-04 | -2.36 | $19.27 | 9400 |
| 2024-09-03 | -6.38 | $18.95 | 23711 |
| 2024-08-30 | -5.77 | $18.95 | 5700 |
| 2024-08-29 | 0.00 | $19.10 | 8619 |
| 2024-08-28 | 0.00 | $19.10 | 26150 |
| 2024-08-27 | 0.00 | $19.10 | 7943 |
| 2024-08-26 | -2.13 | $18.80 | 17118 |
| 2024-08-23 | 0.00 | $18.63 | 6900 |
| 2024-08-22 | 0.00 | $18.07 | 11300 |
| 2024-08-21 | 0.00 | $17.86 | 12400 |
| 2024-08-20 | -2.22 | $17.82 | 19000 |
| 2024-08-19 | 0.00 | $17.85 | 5200 |
| 2024-08-16 | -37.70 | $17.26 | 14600 |
| 2024-08-15 | -37.70 | $17.26 | 16700 |
| 2024-08-14 | -37.70 | $17.26 | 5200 |
| 2024-08-13 | -37.70 | $17.26 | 34100 |
| 2024-08-12 | -37.70 | $17.26 | 38300 |
| 2024-08-09 | -36.88 | $17.20 | 6610 |
| 2024-08-08 | -17.02 | $17.48 | 4300 |
| 2024-08-07 | -31.21 | $17.28 | 8225 |
| 2024-08-06 | -34.75 | $17.23 | 6814 |
| 2024-08-05 | -74.47 | $16.67 | 3436 |
| 2024-08-02 | -41.84 | $17.13 | 18700 |
| 2024-08-01 | -15.60 | $17.50 | 37400 |
| 2024-07-31 | -21.28 | $17.42 | 16100 |
| 2024-07-30 | -18.18 | $17.42 | 42100 |
| 2024-07-29 | -16.04 | $17.42 | 15900 |
| 2024-07-26 | -10.16 | $17.53 | 2000 |
| 2024-07-25 | -7.49 | $17.58 | 39223 |
| 2024-07-24 | -2.63 | $17.67 | 18400 |
| 2024-07-23 | 0.00 | $17.65 | 37700 |
| 2024-07-22 | -1.14 | $17.56 | 17801 |
| 2024-07-19 | -12.73 | $17.26 | 11209 |
| 2024-07-18 | -14.55 | $17.23 | 10500 |
| 2024-07-17 | -1.25 | $17.40 | 23119 |
| 2024-07-16 | 0.00 | $17.39 | 12900 |
| 2024-07-15 | -9.74 | $17.21 | 7743 |
| 2024-07-12 | -9.15 | $17.21 | 31800 |
| 2024-07-11 | 0.00 | $17.09 | 36600 |
| 2024-07-10 | 0.00 | $16.61 | 29307 |
| 2024-07-09 | -7.04 | $16.48 | 18331 |
| 2024-07-08 | -23.94 | $16.36 | 10642 |
| 2024-07-05 | -25.29 | $16.47 | 3609 |
| 2024-07-03 | -36.78 | $16.37 | 448 |
| 2024-07-02 | -57.47 | $16.19 | 76100 |
| 2024-07-01 | -96.55 | $15.85 | 601 |
| 2024-06-28 | -90.80 | $15.90 | 68100 |
| 2024-06-27 | -90.80 | $15.90 | 75100 |
| 2024-06-26 | -97.70 | $15.84 | 1300 |
| 2024-06-25 | -81.40 | $15.99 | 635 |
| 2024-06-24 | -69.77 | $16.09 | 1307 |
| 2024-06-21 | -89.29 | $15.94 | 500 |
| 2024-06-20 | -90.63 | $15.94 | 2200 |
| 2024-06-18 | -88.30 | $15.98 | 24435 |
| 2024-06-17 | -100.00 | $15.90 | 17000 |
| 2024-06-14 | -97.45 | $16.02 | 5047 |
| 2024-06-13 | -98.66 | $16.08 | 20344 |
| 2024-06-12 | -81.21 | $16.34 | 21100 |
| 2024-06-11 | -100.00 | $16.06 | 18800 |
| 2024-06-10 | -96.95 | $16.28 | 10010 |
| 2024-06-07 | -87.02 | $16.41 | 5434 |
| 2024-06-06 | -65.65 | $16.69 | 103200 |
| 2024-06-05 | -65.65 | $16.69 | 69316 |
| 2024-06-04 | -79.39 | $16.51 | 47100 |
| 2024-06-03 | -79.39 | $16.51 | 28009 |
| 2024-05-31 | -96.18 | $16.29 | 14420 |
| 2024-05-30 | -100.00 | $16.24 | 3100 |
| 2024-05-29 | -92.14 | $16.26 | 1640 |
| 2024-05-28 | -83.57 | $16.38 | 4207 |
| 2024-05-24 | -66.43 | $16.62 | 21429 |
| 2024-05-23 | -79.29 | $16.44 | 12137 |
| 2024-05-22 | -52.86 | $16.81 | 6200 |
| 2024-05-21 | -53.57 | $16.80 | 39800 |
| 2024-05-20 | 0.00 | $17.55 | 5101 |
| 2024-05-17 | -6.76 | $16.84 | 23903 |
| 2024-05-16 | -5.26 | $16.85 | 9432 |
| 2024-05-15 | 0.00 | $16.89 | 23303 |
| 2024-05-14 | -11.11 | $16.68 | 32331 |
| 2024-05-13 | -2.47 | $16.75 | 8100 |
| 2024-05-10 | -6.17 | $16.72 | 1300 |
| 2024-05-09 | -8.64 | $16.70 | 13600 |
| 2024-05-08 | -12.35 | $16.67 | 27350 |
| 2024-05-07 | -40.34 | $16.67 | 38300 |
| 2024-05-06 | -36.97 | $16.71 | 27611 |
| 2024-05-03 | -41.18 | $16.66 | 26227 |
| 2024-05-02 | -56.30 | $16.48 | 4200 |
| 2024-05-01 | -78.99 | $16.21 | 8500 |
| 2024-04-30 | -75.63 | $16.25 | 17915 |
| 2024-04-29 | -54.62 | $16.50 | 10941 |
| 2024-04-26 | -57.98 | $16.46 | 814 |
| 2024-04-25 | -62.50 | $16.41 | 38633 |
| 2024-04-24 | -62.50 | $16.41 | 8014 |
| 2024-04-23 | -43.33 | $16.64 | 24500 |
| 2024-04-22 | -49.17 | $16.57 | 29425 |
| 2024-04-19 | -79.17 | $16.21 | 48300 |
| 2024-04-18 | -98.33 | $15.98 | 34504 |
| 2024-04-17 | -97.39 | $16.04 | 7600 |
| 2024-04-16 | -97.39 | $16.04 | 11603 |
| 2024-04-15 | -100.00 | $16.20 | 14947 |
| 2024-04-12 | -100.00 | $16.33 | 15300 |
| 2024-04-11 | -86.67 | $16.64 | 29309 |
| 2024-04-10 | -4.08 | $17.15 | 15200 |
| 2024-04-09 | -14.55 | $17.15 | 4200 |
| 2024-04-08 | -38.18 | $17.02 | 10622 |
| 2024-04-05 | -91.67 | $16.74 | 18300 |
| 2024-04-04 | -91.67 | $16.74 | 19143 |
| 2024-04-03 | -100.00 | $16.68 | 6900 |
| 2024-04-02 | -89.06 | $16.83 | 63100 |
| 2024-04-01 | -68.75 | $16.96 | 12600 |
| 2024-03-28 | -46.88 | $17.10 | 7000 |
| 2024-03-27 | -70.31 | $16.95 | 40300 |
| 2024-03-26 | -70.31 | $16.95 | 36023 |
| 2024-03-25 | -81.18 | $16.92 | 21500 |
| 2024-03-22 | -85.32 | $16.92 | 13400 |
| 2024-03-21 | -85.32 | $16.92 | 9350 |
| 2024-03-20 | -85.32 | $16.92 | 642 |
| 2024-03-19 | -92.66 | $16.84 | 2728 |
| 2024-03-18 | -100.00 | $16.76 | 742 |
| 2024-03-15 | -100.00 | $16.76 | 23600 |
| 2024-03-14 | -100.00 | $16.86 | 7300 |
| 2024-03-13 | -96.46 | $16.99 | 5000 |
| 2024-03-12 | -75.22 | $17.23 | 5300 |
| 2024-03-11 | -77.05 | $17.23 | 9300 |
| 2024-03-08 | -70.49 | $17.31 | 8206 |
| 2024-03-07 | -71.31 | $17.30 | 28200 |
| 2024-03-06 | -84.43 | $17.14 | 1100 |
| 2024-03-05 | -100.00 | $16.95 | 2300 |
| 2024-03-04 | -85.59 | $17.16 | 500 |
| 2024-03-01 | -92.70 | $17.09 | 15950 |
| 2024-02-29 | -93.79 | $17.09 | 1548 |
| 2024-02-28 | -87.12 | $17.20 | 18847 |
| 2024-02-27 | -69.33 | $17.49 | 32341 |
| 2024-02-26 | -59.51 | $17.65 | 1800 |
| 2024-02-23 | -49.69 | $17.81 | 5015 |
| 2024-02-22 | -47.24 | $17.85 | 21275 |
| 2024-02-21 | -47.24 | $17.85 | 5021 |
| 2024-02-20 | -60.12 | $17.64 | 4400 |
| 2024-02-16 | -36.81 | $18.02 | 23937 |
| 2024-02-15 | -36.81 | $18.02 | 500 |
| 2024-02-14 | -64.42 | $17.57 | 1200 |
| 2024-02-13 | -69.94 | $17.48 | 4904 |
| 2024-02-12 | -41.71 | $18.08 | 333 |
| 2024-02-09 | -51.58 | $18.06 | 25268 |
| 2024-02-08 | -51.58 | $18.06 | 26600 |
| 2024-02-07 | -51.58 | $18.06 | 20905 |
| 2024-02-06 | -84.03 | $17.99 | 21600 |
| 2024-02-05 | -100.00 | $17.87 | 18145 |
| 2024-02-02 | -78.50 | $18.36 | 12300 |
| 2024-02-01 | -56.07 | $18.60 | 15600 |
| 2024-01-31 | -54.21 | $18.62 | 1900 |
| 2024-01-30 | -67.29 | $18.48 | 16900 |
| 2024-01-29 | -61.68 | $18.54 | 30700 |
| 2024-01-26 | -81.31 | $18.33 | 44739 |
| 2024-01-25 | -88.33 | $18.14 | 97837 |
| 2024-01-24 | -63.33 | $18.44 | 57000 |
| 2024-01-23 | -59.17 | $18.49 | 39407 |
| 2024-01-22 | -55.00 | $18.54 | 43900 |
| 2024-01-19 | -81.67 | $18.22 | 56000 |
| 2024-01-18 | -76.67 | $18.28 | 18100 |
| 2024-01-17 | -60.00 | $18.48 | 28100 |
| 2024-01-16 | -35.00 | $18.78 | 8903 |
| 2024-01-12 | -18.33 | $18.98 | 21900 |
| 2024-01-11 | -33.90 | $18.78 | 14300 |
| 2024-01-10 | -13.16 | $18.93 | 44600 |
| 2024-01-09 | -17.37 | $18.85 | 10617 |
| 2024-01-08 | 0.00 | $19.18 | 13000 |
| 2024-01-05 | 0.00 | $18.87 | 27404 |
| 2024-01-04 | -12.58 | $18.60 | 16500 |
| 2024-01-03 | -12.58 | $18.60 | 10400 |
| 2024-01-02 | -2.65 | $18.75 | 5100 |
| 2023-12-29 | -2.65 | $18.75 | 19200 |
| 2023-12-28 | -5.15 | $18.65 | 3700 |
| 2023-12-27 | -38.46 | $18.00 | 16800 |
| 2023-12-26 | -38.07 | $18.00 | 435 |
| 2023-12-22 | -12.69 | $18.50 | 2100 |
| 2023-12-21 | -18.78 | $18.38 | 5500 |
| 2023-12-20 | -18.23 | $18.38 | 37900 |
| 2023-12-19 | -20.48 | $18.32 | 10403 |
| 2023-12-18 | -24.76 | $18.23 | 20816 |
| 2023-12-15 | -18.10 | $18.37 | 12500 |
| 2023-12-14 | -11.90 | $18.50 | 13016 |
| 2023-12-13 | 0.00 | $18.37 | 5226 |
| 2023-12-12 | -48.78 | $17.28 | 1400 |
| 2023-12-11 | -25.95 | $17.47 | 16709 |
| 2023-12-08 | -33.54 | $17.35 | 43000 |
| 2023-12-07 | -13.92 | $17.66 | 28200 |
| 2023-12-06 | -5.06 | $17.80 | 17026 |
| 2023-12-05 | -5.37 | $17.71 | 20700 |
| 2023-12-04 | -6.20 | $17.51 | 3400 |
| 2023-12-01 | 0.00 | $17.59 | 9700 |
| 2023-11-30 | -56.03 | $16.81 | 82700 |
| 2023-11-29 | -32.18 | $16.81 | 35400 |
| 2023-11-28 | -33.17 | $16.78 | 7700 |
| 2023-11-27 | -27.42 | $16.78 | 41200 |
| 2023-11-24 | -23.79 | $16.87 | 4634 |
| 2023-11-22 | -27.82 | $16.77 | 11312 |
| 2023-11-21 | -32.66 | $16.65 | 24534 |
| 2023-11-20 | -25.81 | $16.82 | 18600 |
| 2023-11-17 | -27.42 | $16.78 | 27100 |
| 2023-11-16 | -19.76 | $16.97 | 5300 |
| 2023-11-15 | -5.24 | $17.33 | 9200 |
| 2023-11-14 | -10.89 | $17.19 | 6700 |
| 2023-11-13 | -46.77 | $16.30 | 10400 |
| 2023-11-10 | -37.10 | $16.54 | 14317 |
| 2023-11-09 | -29.03 | $16.74 | 34925 |
| 2023-11-08 | -30.24 | $16.71 | 21227 |
| 2023-11-07 | -29.44 | $16.73 | 20700 |
| 2023-11-06 | -16.06 | $17.07 | 7500 |
| 2023-11-03 | -5.62 | $17.33 | 42000 |
| 2023-11-02 | -33.33 | $16.64 | 1900 |
| 2023-11-01 | -81.53 | $15.44 | 27700 |
| 2023-10-31 | -81.53 | $15.44 | 30513 |
| 2023-10-30 | -83.53 | $15.39 | 35000 |
| 2023-10-27 | -96.92 | $15.27 | 6301 |
| 2023-10-26 | -100.00 | $15.59 | 14200 |
| 2023-10-25 | -97.71 | $15.76 | 14019 |
| 2023-10-24 | -84.88 | $16.01 | 3726 |
| 2023-10-23 | -75.00 | $16.18 | 16246 |
| 2023-10-20 | -72.67 | $16.22 | 400 |
| 2023-10-19 | -36.32 | $16.96 | 7600 |
| 2023-10-18 | -39.50 | $16.96 | 13300 |
| 2023-10-17 | -47.39 | $16.96 | 21500 |
| 2023-10-16 | -47.39 | $16.96 | 10600 |
| 2023-10-13 | -54.11 | $16.81 | 12500 |
| 2023-10-12 | -49.60 | $17.01 | 13100 |
| 2023-10-11 | -49.80 | $17.01 | 1900 |
| 2023-10-10 | -31.47 | $17.47 | 3300 |
| 2023-10-09 | -31.47 | $17.47 | 328 |
| 2023-10-06 | -77.29 | $16.32 | 10900 |
| 2023-10-05 | -79.68 | $16.26 | 1800 |
| 2023-10-04 | -87.25 | $16.07 | 900 |
| 2023-10-03 | -100.00 | $15.75 | 3200 |
| 2023-10-02 | -100.00 | $16.13 | 7310 |
| 2023-09-29 | -90.91 | $16.86 | 1600 |
| 2023-09-28 | -90.91 | $16.86 | 2100 |
| 2023-09-27 | -100.00 | $16.72 | 4717 |
| 2023-09-26 | -100.00 | $16.96 | 4300 |
| 2023-09-25 | -68.29 | $17.42 | 7000 |
| 2023-09-22 | -49.59 | $17.65 | 1495 |
| 2023-09-21 | -43.90 | $17.72 | 10125 |
| 2023-09-20 | -17.07 | $18.05 | 1301 |
| 2023-09-19 | -19.51 | $18.02 | 3800 |
| 2023-09-18 | -19.51 | $18.02 | 2914 |
| 2023-09-15 | -17.89 | $18.04 | 10207 |
| 2023-09-14 | -2.44 | $18.23 | 2143 |
| 2023-09-13 | -36.22 | $17.84 | 3243 |
| 2023-09-12 | -51.91 | $17.66 | 6300 |
| 2023-09-11 | -48.55 | $17.74 | 1721 |
| 2023-09-08 | -68.94 | $17.53 | 536 |
| 2023-09-07 | -59.01 | $17.69 | 5123 |
| 2023-09-06 | -59.63 | $17.68 | 66800 |
| 2023-09-05 | -58.85 | $17.82 | 2608 |
| 2023-09-01 | -58.33 | $17.83 | 1348 |
| 2023-08-31 | -54.17 | $17.91 | 9119 |
| 2023-08-30 | -59.52 | $18.20 | 2950 |
| 2023-08-29 | -59.52 | $18.20 | 548 |
| 2023-08-28 | -84.92 | $17.88 | 2525 |
| 2023-08-25 | -85.27 | $17.88 | 1600 |
| 2023-08-24 | -91.47 | $17.80 | 3628 |
| 2023-08-23 | -94.70 | $17.77 | 507 |
| 2023-08-22 | -100.00 | $17.69 | 1707 |
| 2023-08-21 | -98.58 | $17.85 | 500 |
| 2023-08-18 | -95.45 | $17.98 | 8039 |
| 2023-08-17 | -100.00 | $18.06 | 431 |
| 2023-08-16 | -100.00 | $18.30 | 2312 |
| 2023-08-15 | -100.00 | $18.30 | 917 |
| 2023-08-14 | -94.32 | $18.41 | 728 |
| 2023-08-11 | -100.00 | $18.55 | 500 |
| 2023-08-10 | -100.00 | $18.56 | 2206 |
| 2023-08-09 | -86.08 | $18.56 | 620 |
| 2023-08-08 | -29.29 | $18.95 | 2100 |
| 2023-08-07 | -22.48 | $18.95 | 900 |
| 2023-08-04 | -37.98 | $18.75 | 210 |
| 2023-08-03 | -33.33 | $18.81 | 200 |
| 2023-08-02 | -33.33 | $18.81 | 100 |
| 2023-08-01 | -25.60 | $18.81 | 1100 |
| 2023-07-31 | -15.48 | $18.98 | 2011 |
| 2023-07-28 | -27.38 | $18.78 | 1737 |
| 2023-07-27 | -2.38 | $19.20 | — |
| 2023-07-26 | -2.38 | $19.20 | 644 |
| 2023-07-25 | -2.98 | $19.19 | 6337 |
| 2023-07-24 | 0.00 | $19.20 | 700 |
| 2023-07-21 | -0.67 | $19.04 | 9242 |
| 2023-07-20 | -4.58 | $18.81 | — |
| 2023-07-19 | -4.58 | $18.81 | 1400 |
| 2023-07-18 | -6.96 | $18.63 | 200 |
| 2023-07-17 | -17.27 | $18.71 | 300 |
| 2023-07-14 | -25.18 | $18.60 | 2100 |
| 2023-07-13 | -35.97 | $18.45 | — |
| 2023-07-12 | -35.97 | $18.45 | 6308 |
| 2023-07-11 | -71.94 | $17.95 | 800 |
| 2023-07-10 | -71.94 | $17.95 | 207 |
| 2023-07-07 | -71.33 | $17.97 | 200 |
| 2023-07-06 | -49.06 | $18.37 | 1150 |
| 2023-07-05 | -49.06 | $18.37 | 7218 |
| 2023-07-03 | -84.56 | $17.89 | 2215 |
| 2023-06-30 | -69.13 | $18.12 | 1325 |
| 2023-06-29 | -69.13 | $18.12 | 1412 |
| 2023-06-28 | -69.13 | $18.12 | 36711 |
| 2023-06-27 | -67.11 | $18.15 | 2400 |
| 2023-06-26 | -84.56 | $17.89 | 2546 |
| 2023-06-23 | -97.32 | $17.70 | 2600 |
| 2023-06-22 | -100.00 | $18.08 | 4802 |
| 2023-06-21 | -100.00 | $18.33 | 2705 |
| 2023-06-20 | -95.16 | $18.56 | 1400 |
| 2023-06-16 | -54.72 | $18.86 | 1535 |
| 2023-06-15 | -66.04 | $18.80 | 1456 |
| 2023-06-14 | -66.04 | $18.80 | 637 |
| 2023-06-13 | -58.33 | $18.87 | 2301 |
| 2023-06-12 | -71.67 | $18.79 | 3233 |
| 2023-06-09 | -55.00 | $18.89 | 227 |
| 2023-06-08 | -38.33 | $18.99 | 1500 |
| 2023-06-07 | -25.35 | $19.15 | 101 |
| 2023-06-06 | -39.44 | $19.05 | 622 |
| 2023-06-05 | -39.44 | $19.05 | 1209 |
| 2023-06-02 | -46.48 | $19.00 | 1002 |
| 2023-06-01 | -95.77 | $18.65 | 1300 |
| 2023-05-31 | -50.71 | $18.62 | 1200 |
| 2023-05-30 | -44.29 | $18.71 | 10700 |
| 2023-05-26 | -47.95 | $18.69 | 1500 |
| 2023-05-25 | -47.95 | $18.69 | 1200 |
| 2023-05-24 | -34.93 | $18.88 | 2625 |
| 2023-05-23 | -25.85 | $19.02 | 1200 |
| 2023-05-22 | -29.49 | $19.03 | 300 |
| 2023-05-19 | -35.15 | $19.00 | 900 |
| 2023-05-18 | -35.15 | $19.00 | 600 |
| 2023-05-17 | -35.93 | $19.00 | 431 |
| 2023-05-16 | -28.14 | $19.13 | 2600 |
| 2023-05-15 | -43.56 | $19.07 | 300 |
| 2023-05-12 | -44.66 | $19.07 | 300 |
| 2023-05-11 | -44.66 | $19.07 | 703 |
| 2023-05-10 | -46.30 | $19.09 | 331 |
| 2023-05-09 | -38.89 | $19.25 | 300 |
| 2023-05-08 | -38.89 | $19.25 | 2300 |
| 2023-05-05 | -45.83 | $19.10 | 633 |
| 2023-05-04 | -59.72 | $18.80 | 300 |
| 2023-05-03 | -53.70 | $18.93 | 6600 |
| 2023-05-02 | -100.00 | $18.88 | 700 |
| 2023-05-01 | -100.00 | $19.27 | 500 |
| 2023-04-28 | -100.00 | $19.28 | 300 |
| 2023-04-27 | -100.00 | $19.28 | 300 |
| 2023-04-26 | -84.38 | $19.28 | 207 |
| 2023-04-25 | -62.50 | $19.49 | 1420 |
| 2023-04-24 | -48.57 | $19.58 | 300 |
| 2023-04-21 | -38.81 | $19.57 | 300 |
| 2023-04-20 | -36.57 | $19.60 | 300 |
| 2023-04-19 | -36.57 | $19.60 | 2400 |
| 2023-04-18 | -19.40 | $19.83 | 1700 |
| 2023-04-17 | -7.46 | $19.99 | 300 |
| 2023-04-14 | -18.66 | $19.84 | 800 |
| 2023-04-13 | 0.00 | $20.09 | 201 |
| 2023-04-12 | -6.80 | $19.71 | 300 |
| 2023-04-11 | -6.80 | $19.71 | 740 |
| 2023-04-10 | -46.60 | $19.30 | 6211 |
| 2023-04-06 | -33.01 | $19.44 | 2200 |
| 2023-04-05 | -2.91 | $19.75 | 400 |
| 2023-04-04 | -18.70 | $19.75 | 547 |
| 2023-04-03 | -29.93 | $19.78 | 2743 |
| 2023-03-31 | -52.05 | $19.57 | 100 |
| 2023-03-30 | -57.31 | $19.48 | 1800 |
| 2023-03-29 | -83.97 | $19.13 | — |
| 2023-03-28 | -83.97 | $19.13 | 1909 |
| 2023-03-27 | -81.01 | $19.20 | 1329 |
| 2023-03-24 | -96.20 | $18.84 | 10537 |
| 2023-03-23 | -100.00 | $18.77 | 1243 |
| 2023-03-22 | -100.00 | $18.78 | 1917 |
| 2023-03-21 | -98.58 | $19.04 | 516 |
| 2023-03-20 | -97.16 | $19.07 | 4533 |
| 2023-03-17 | -96.21 | $19.09 | 1530 |
| 2023-03-16 | -94.71 | $19.15 | — |
| 2023-03-15 | -94.71 | $19.15 | 20831 |
| 2023-03-14 | -83.84 | $19.46 | 542 |
| 2023-03-13 | -87.37 | $19.39 | 2106 |
| 2023-03-10 | -100.00 | $19.14 | 4500 |
| 2023-03-09 | -100.00 | $19.55 | 2816 |
| 2023-03-08 | -83.21 | $19.98 | 300 |
| 2023-03-07 | -91.97 | $19.86 | 5600 |
| 2023-03-06 | -80.43 | $20.38 | 1231 |
| 2023-03-03 | -79.35 | $20.39 | 411 |
| 2023-03-02 | -90.00 | $20.31 | 630 |
| 2023-03-01 | -97.27 | $20.23 | 2000 |
| 2023-02-28 | -73.64 | $20.49 | 26700 |
| 2023-02-27 | -74.62 | $20.33 | 1647 |
| 2023-02-24 | -65.41 | $20.46 | 700 |
| 2023-02-23 | -81.43 | $20.26 | 32450 |
| 2023-02-22 | -81.43 | $20.26 | 48475 |
| 2023-02-21 | -78.57 | $20.30 | 2100 |
| 2023-02-17 | -67.14 | $20.46 | 1000 |
| 2023-02-16 | -66.43 | $20.47 | 4500 |
| 2023-02-15 | -63.57 | $20.51 | 102 |
| 2023-02-14 | -60.00 | $20.56 | 200 |
| 2023-02-13 | -61.43 | $20.54 | 56487 |
| 2023-02-10 | -61.43 | $20.54 | 700 |
| 2023-02-09 | -69.29 | $20.43 | 500 |
| 2023-02-08 | -85.00 | $20.21 | 60493 |
| 2023-02-07 | -85.00 | $20.21 | 1224 |
| 2023-02-06 | -62.14 | $20.53 | 1300 |
| 2023-02-03 | -26.90 | $21.01 | 100 |
| 2023-02-02 | -6.90 | $21.30 | 62496 |
| 2023-02-01 | -8.97 | $21.27 | 9200 |
| 2023-01-31 | -21.21 | $21.05 | 64500 |
| 2023-01-30 | -21.21 | $21.05 | 2100 |
| 2023-01-27 | -16.86 | $21.11 | 5143 |
| 2023-01-26 | -2.51 | $21.35 | 700 |
| 2023-01-25 | -12.81 | $21.18 | 940 |
| 2023-01-24 | -7.39 | $21.29 | 500 |
| 2023-01-23 | -2.96 | $21.38 | 2517 |
| 2023-01-20 | -19.21 | $21.05 | 107 |
| 2023-01-19 | -24.14 | $20.95 | 200 |
| 2023-01-18 | -11.33 | $21.21 | 600 |
| 2023-01-17 | -1.97 | $21.40 | 210 |
| 2023-01-13 | -10.34 | $21.23 | 32600 |
| 2023-01-12 | -10.34 | $21.23 | 1000 |
| 2023-01-11 | -28.08 | $20.87 | 3723 |
| 2023-01-10 | -46.80 | $20.49 | 16650 |
| 2023-01-09 | -46.80 | $20.49 | 900 |
| 2023-01-06 | -73.40 | $19.95 | 8675 |
| 2023-01-05 | -73.40 | $19.95 | 3103 |
| 2023-01-04 | -64.53 | $20.13 | 700 |
| 2023-01-03 | -83.25 | $19.75 | 600 |
| 2022-12-30 | -83.25 | $19.75 | — |
| 2022-12-29 | -83.25 | $19.75 | 1045 |
| 2022-12-28 | -100.00 | $19.41 | 3425 |
| 2022-12-27 | 0.00 | $21.44 | 1500 |
| 2022-12-23 | -80.19 | $19.69 | 313 |
| 2022-12-22 | -91.67 | $19.57 | 200 |
| 2022-12-21 | -90.74 | $19.58 | — |
| 2022-12-20 | -90.74 | $19.58 | 700 |
| 2022-12-19 | -100.00 | $19.48 | 143 |
| 2022-12-16 | -100.00 | $19.66 | 3546 |
| 2022-12-15 | -76.38 | $19.97 | 1600 |
| 2022-12-14 | -55.91 | $20.23 | 916 |
| 2022-12-13 | -60.15 | $20.20 | 200 |
| 2022-12-12 | -100.00 | $19.67 | 527 |
| 2022-12-09 | -69.28 | $20.18 | 1110 |
| 2022-12-08 | -78.43 | $20.04 | 3000 |
| 2022-12-07 | -61.44 | $20.30 | 400 |
| 2022-12-06 | -61.44 | $20.30 | 307 |
| 2022-12-05 | -61.44 | $20.30 | 300 |
| 2022-12-02 | -44.34 | $20.30 | 250 |
| 2022-12-01 | -44.34 | $20.30 | 900 |
| 2022-11-30 | -33.02 | $20.54 | 1700 |
| 2022-11-29 | -36.79 | $20.46 | 225 |
| 2022-11-28 | -36.79 | $20.46 | 217 |
| 2022-11-25 | -32.08 | $20.56 | 212 |
| 2022-11-23 | -32.08 | $20.56 | 200 |
| 2022-11-22 | -32.08 | $20.56 | 2500 |
| 2022-11-21 | -62.26 | $19.92 | 929 |
| 2022-11-18 | -52.27 | $20.09 | 2332 |
| 2022-11-17 | -12.77 | $20.94 | 400 |
| 2022-11-16 | -12.77 | $20.94 | 500 |
| 2022-11-15 | -12.30 | $20.94 | 1723 |
| 2022-11-14 | -6.15 | $21.09 | 1500 |
| 2022-11-11 | -13.30 | $20.43 | 550 |
| 2022-11-10 | -12.44 | $20.43 | 575 |
| 2022-11-09 | -10.96 | $20.43 | 600 |
| 2022-11-08 | -10.08 | $20.43 | 2441 |
| 2022-11-07 | 0.00 | $20.56 | 310 |
| 2022-11-04 | -48.89 | $19.12 | — |
| 2022-11-03 | -48.89 | $19.12 | 800 |
| 2022-11-02 | -17.22 | $19.69 | — |
| 2022-11-01 | -17.22 | $19.69 | 600 |
| 2022-10-31 | -17.22 | $19.69 | 643 |
| 2022-10-28 | -7.22 | $19.87 | 1643 |
| 2022-10-27 | 0.00 | $20.00 | 600 |
| 2022-10-26 | 0.00 | $20.00 | 838 |
| 2022-10-25 | -12.96 | $19.57 | 900 |
| 2022-10-24 | -45.06 | $19.05 | 1622 |
| 2022-10-21 | -54.94 | $18.89 | 210 |
| 2022-10-20 | -34.57 | $19.22 | 1000 |
| 2022-10-19 | -61.45 | $18.80 | 5400 |
| 2022-10-18 | -51.75 | $19.26 | 11600 |
| 2022-10-17 | -45.15 | $19.46 | 2400 |
| 2022-10-14 | -83.65 | $18.67 | 1829 |
| 2022-10-13 | -72.12 | $19.03 | 6242 |
| 2022-10-12 | -92.73 | $18.40 | 7000 |
| 2022-10-11 | -93.07 | $18.39 | 200 |
| 2022-10-10 | -84.34 | $18.73 | 600 |
| 2022-10-07 | -85.86 | $18.73 | 600 |
| 2022-10-06 | -75.19 | $19.16 | 600 |
| 2022-10-05 | -75.19 | $19.16 | 900 |
| 2022-10-04 | -59.80 | $19.78 | 1310 |
| 2022-10-03 | -66.25 | $19.52 | 205 |
| 2022-09-30 | -100.00 | $18.16 | 800 |
| 2022-09-29 | -97.66 | $18.43 | 430 |
| 2022-09-28 | -98.44 | $18.40 | 600 |
| 2022-09-27 | -98.44 | $18.40 | 4202 |
| 2022-09-26 | -100.00 | $18.34 | 408 |
| 2022-09-23 | -100.00 | $19.12 | 8421 |
| 2022-09-22 | -98.49 | $19.76 | 500 |
| 2022-09-21 | -92.34 | $20.44 | 100 |
| 2022-09-20 | -100.00 | $20.28 | 3100 |
| 2022-09-19 | -77.16 | $21.28 | 600 |
| 2022-09-16 | -77.16 | $21.28 | 100 |
| 2022-09-15 | -80.63 | $21.28 | 300 |
| 2022-09-14 | -84.29 | $21.21 | 2400 |
| 2022-09-13 | -68.03 | $21.69 | 201 |
| 2022-09-12 | -47.54 | $22.19 | 600 |
| 2022-09-09 | -75.56 | $21.56 | 1514 |
| 2022-09-08 | -95.49 | $21.03 | 100 |
| 2022-09-07 | -95.49 | $21.03 | 100 |
| 2022-09-06 | -95.49 | $21.03 | 200 |
| 2022-09-02 | -93.61 | $21.08 | 6200 |
| 2022-09-01 | -100.00 | $20.91 | 2400 |
| 2022-08-31 | -100.00 | $21.30 | 12800 |
| 2022-08-30 | -100.00 | $21.82 | 216 |
| 2022-08-29 | -96.88 | $22.02 | 1720 |
| 2022-08-26 | -100.00 | $22.05 | 223 |
| 2022-08-25 | -88.03 | $22.32 | 203 |
| 2022-08-24 | -99.30 | $22.16 | 1100 |
| 2022-08-23 | -100.00 | $22.15 | 200 |
| 2022-08-22 | -75.91 | $22.53 | 100 |
| 2022-08-19 | -75.36 | $22.53 | 1503 |
| 2022-08-18 | -50.29 | $22.71 | 5903 |
| 2022-08-17 | -42.93 | $22.78 | 3800 |
| 2022-08-16 | -11.96 | $23.35 | 1400 |
| 2022-08-15 | -13.04 | $23.33 | 2026 |
| 2022-08-12 | -2.30 | $23.52 | 6635 |
| 2022-08-11 | 0.00 | $23.52 | 200 |
| 2022-08-10 | 0.00 | $23.38 | 405 |
| 2022-08-09 | -2.64 | $22.84 | 200 |
| 2022-08-08 | 0.00 | $22.90 | 1101 |
| 2022-08-05 | -15.94 | $22.37 | 11000 |
| 2022-08-04 | -3.86 | $22.62 | 147 |
| 2022-08-03 | -13.53 | $22.42 | 100 |
| 2022-08-02 | -13.53 | $22.42 | 2800 |
| 2022-08-01 | 0.00 | $22.70 | 100 |
| 2022-07-29 | 0.00 | $22.70 | 300 |
| 2022-07-28 | 0.00 | $22.28 | 2100 |
| 2022-07-27 | 0.00 | $22.28 | 100 |
| 2022-07-26 | 0.00 | $22.28 | 500 |
| 2022-07-25 | 0.00 | $22.19 | 506 |
| 2022-07-22 | 0.00 | $22.09 | 1100 |
| 2022-07-21 | -13.46 | $21.75 | 1210 |
| 2022-07-20 | 0.00 | $22.03 | — |
| 2022-07-19 | 0.00 | $22.03 | 300 |
| 2022-07-18 | -19.44 | $21.40 | 1110 |
| 2022-07-15 | -45.56 | $20.93 | 3903 |
| 2022-07-14 | -53.33 | $20.79 | 15000 |
| 2022-07-13 | -15.00 | $21.48 | 9800 |
| 2022-07-12 | -20.10 | $21.50 | 4200 |
| 2022-07-11 | -45.83 | $21.25 | 200 |
| 2022-07-08 | -45.86 | $21.52 | 206 |
| 2022-07-07 | -53.29 | $21.44 | 400 |
| 2022-07-06 | -60.50 | $21.21 | 806 |
| 2022-07-05 | -72.22 | $20.95 | 300 |
| 2022-07-01 | -95.28 | $20.12 | 300 |
| 2022-06-30 | -65.95 | $21.40 | 4900 |
| 2022-06-29 | -71.47 | $21.22 | 932 |
| 2022-06-28 | -62.27 | $21.52 | 2100 |
| 2022-06-27 | -66.26 | $21.39 | 2622 |
| 2022-06-24 | -69.63 | $21.28 | 200 |
| 2022-06-23 | -84.36 | $20.80 | 1900 |
| 2022-06-22 | -73.93 | $21.14 | 1649 |
| 2022-06-21 | -79.10 | $21.22 | 1836 |
| 2022-06-17 | -95.06 | $20.51 | 11200 |
| 2022-06-16 | -100.00 | $20.35 | 7300 |
| 2022-06-15 | -84.13 | $21.56 | 1500 |
| 2022-06-14 | -100.00 | $20.96 | 11537 |
| 2022-06-13 | -100.00 | $21.58 | 1935 |
| 2022-06-10 | -89.55 | $22.34 | 6539 |
| 2022-06-09 | -85.54 | $22.61 | 2000 |
| 2022-06-08 | -65.57 | $22.95 | 1400 |
| 2022-06-07 | -63.74 | $23.00 | 900 |
| 2022-06-06 | -50.92 | $23.35 | 341 |
| 2022-06-03 | -47.62 | $23.44 | 600 |
| 2022-06-02 | -46.89 | $23.46 | 600 |
| 2022-06-01 | -56.04 | $23.21 | 7205 |
| 2022-05-31 | -57.88 | $23.16 | 5600 |
| 2022-05-27 | -57.88 | $23.16 | 2101 |
| 2022-05-26 | -76.85 | $22.73 | 2309 |
| 2022-05-25 | -87.78 | $22.39 | 1005 |
| 2022-05-24 | -82.32 | $22.56 | 2300 |
| 2022-05-23 | -13.06 | $24.74 | 221 |
| 2022-05-20 | -74.29 | $22.82 | 200 |
| 2022-05-19 | -80.52 | $22.68 | 200 |
| 2022-05-18 | -82.55 | $22.68 | 4000 |
| 2022-05-17 | -79.96 | $22.90 | 1900 |
| 2022-05-16 | -87.84 | $22.55 | 202 |
| 2022-05-13 | -84.68 | $22.69 | 149 |
| 2022-05-12 | -94.59 | $22.25 | 250 |
| 2022-05-11 | -94.59 | $22.25 | 629 |
| 2022-05-10 | -97.91 | $22.23 | 3745 |
| 2022-05-09 | -100.00 | $22.18 | 9500 |
| 2022-05-06 | -100.00 | $22.79 | 800 |
| 2022-05-05 | -82.48 | $23.86 | 275 |
| 2022-05-04 | -98.00 | $23.39 | 1000 |
| 2022-05-03 | -95.49 | $23.49 | 325 |
| 2022-05-02 | -100.00 | $23.31 | 1800 |
| 2022-04-29 | -75.77 | $25.08 | 1540 |
| 2022-04-28 | -83.08 | $25.09 | 112 |
| 2022-04-27 | -100.00 | $24.64 | 229 |
| 2022-04-26 | -100.00 | $24.96 | 500 |
| 2022-04-25 | -100.00 | $25.16 | 400 |
| 2022-04-22 | -94.42 | $25.44 | 3800 |
| 2022-04-21 | -73.60 | $25.85 | 100 |
| 2022-04-20 | -43.65 | $26.44 | 900 |
| 2022-04-19 | -61.42 | $26.09 | 500 |
| 2022-04-18 | -81.22 | $25.70 | 825 |
| 2022-04-14 | -79.79 | $25.80 | 400 |
| 2022-04-13 | -80.85 | $25.78 | 305 |
| 2022-04-12 | -100.00 | $25.42 | 426 |
| 2022-04-11 | -78.43 | $25.70 | 8308 |
| 2022-04-08 | -86.76 | $25.53 | 287 |
| 2022-04-07 | -86.76 | $25.53 | 225 |
| 2022-04-06 | -69.70 | $25.69 | 5120 |
| 2022-04-05 | -22.78 | $26.21 | 1200 |
| 2022-04-04 | -22.56 | $26.13 | 11201 |
| 2022-04-01 | -11.79 | $26.34 | 600 |
| 2022-03-31 | -1.54 | $26.54 | 293 |
| 2022-03-30 | -1.54 | $26.54 | 215 |
| 2022-03-29 | -3.59 | $26.50 | 400 |
| 2022-03-28 | -15.38 | $26.27 | 1900 |
| 2022-03-25 | -8.21 | $26.41 | 3100 |
| 2022-03-24 | -25.13 | $26.08 | 402 |
| 2022-03-23 | -12.94 | $26.31 | 5811 |
| 2022-03-22 | -1.00 | $26.55 | 5729 |
| 2022-03-21 | -13.37 | $26.21 | 600 |
| 2022-03-18 | 0.00 | $26.48 | 2500 |
| 2022-03-17 | 0.00 | $26.16 | 1100 |
| 2022-03-16 | -28.48 | $25.54 | 600 |
| 2022-03-15 | -39.63 | $25.32 | 1641 |
| 2022-03-14 | -29.69 | $25.40 | 2600 |
| 2022-03-11 | -7.81 | $25.82 | 3408 |
| 2022-03-10 | -32.86 | $24.99 | 300 |
| 2022-03-09 | -22.86 | $25.13 | 2400 |
| 2022-03-08 | -55.00 | $24.68 | 5301 |
| 2022-03-07 | -16.90 | $25.21 | 800 |
| 2022-03-04 | -21.43 | $25.09 | 200 |
| 2022-03-03 | -4.17 | $25.38 | 700 |
| 2022-03-02 | -5.95 | $25.35 | 2428 |
| 2022-03-01 | -3.08 | $25.03 | 3741 |
| 2022-02-28 | -3.08 | $25.03 | 1100 |
| 2022-02-25 | -2.00 | $25.04 | 1622 |
| 2022-02-24 | -18.57 | $24.71 | 305 |
| 2022-02-23 | 0.00 | $24.97 | 300 |
| 2022-02-22 | -8.75 | $24.77 | 3230 |
| 2022-02-18 | -13.20 | $24.65 | 2302 |
| 2022-02-17 | -7.11 | $24.77 | 1900 |
| 2022-02-16 | -22.51 | $24.73 | 912 |
| 2022-02-15 | -42.63 | $24.38 | 1600 |
| 2022-02-14 | -55.78 | $24.05 | 1135 |
| 2022-02-11 | -35.86 | $24.55 | — |
| 2022-02-10 | -37.11 | $24.55 | 800 |
| 2022-02-09 | -45.70 | $24.33 | 1000 |
| 2022-02-08 | -55.08 | $24.09 | 313 |
| 2022-02-07 | -57.42 | $24.03 | 2900 |
| 2022-02-04 | -60.55 | $23.95 | 1600 |
| 2022-02-03 | -53.91 | $24.12 | 1736 |
| 2022-02-02 | -44.53 | $24.36 | 1709 |
| 2022-02-01 | -63.64 | $24.30 | 1411 |
| 2022-01-31 | -76.42 | $24.10 | 800 |
| 2022-01-28 | -79.07 | $23.97 | 8800 |
| 2022-01-27 | -82.32 | $23.81 | 4700 |
| 2022-01-26 | -73.78 | $24.23 | 30500 |
| 2022-01-25 | -79.88 | $23.93 | 4600 |
| 2022-01-24 | -81.30 | $23.86 | 15927 |
| 2022-01-21 | -85.50 | $24.44 | 10427 |
| 2022-01-20 | -68.75 | $25.11 | 800 |
| 2022-01-19 | -66.50 | $25.20 | 6500 |
| 2022-01-18 | -59.43 | $25.34 | 421 |
| 2022-01-14 | -66.27 | $25.05 | 2812 |
| 2022-01-13 | -58.73 | $25.37 | 6715 |
| 2022-01-12 | -58.02 | $25.40 | 1200 |
| 2022-01-11 | -61.32 | $25.26 | 1227 |
| 2022-01-10 | -70.28 | $24.88 | 18923 |
| 2022-01-07 | -68.16 | $24.97 | 1040 |
| 2022-01-06 | -74.29 | $24.71 | 106 |
| 2022-01-05 | -69.58 | $24.91 | 3900 |
| 2022-01-04 | -65.09 | $25.10 | 4130 |
| 2022-01-03 | -1.18 | $27.81 | 610 |
| 2021-12-31 | -44.89 | $25.39 | 5000 |
| 2021-12-30 | -51.39 | $25.18 | 3200 |
| 2021-12-29 | -46.98 | $25.13 | 4906 |
| 2021-12-28 | -60.32 | $24.59 | 2800 |
| 2021-12-27 | -60.59 | $24.58 | 600 |
| 2021-12-23 | -3.29 | $24.58 | — |
| 2021-12-22 | -24.23 | $24.58 | 1619 |
| 2021-12-21 | -35.05 | $24.37 | 1800 |
| 2021-12-20 | -65.98 | $23.77 | 5900 |
| 2021-12-17 | -39.30 | $24.50 | 2100 |
| 2021-12-16 | -48.95 | $24.33 | 738 |
| 2021-12-15 | -69.46 | $23.84 | 3110 |
| 2021-12-14 | -62.45 | $24.03 | 709 |
| 2021-12-13 | -63.70 | $24.09 | 101 |
| 2021-12-10 | -56.30 | $24.29 | 210 |
| 2021-12-09 | -54.81 | $24.33 | 1700 |
| 2021-12-08 | -46.67 | $24.55 | 1030 |
| 2021-12-07 | -72.30 | $23.88 | — |
| 2021-12-06 | -75.54 | $23.79 | 400 |
| 2021-12-03 | -87.05 | $23.61 | — |
| 2021-12-02 | -87.05 | $23.61 | 403 |
| 2021-12-01 | -97.67 | $23.20 | 1929 |
| 2021-11-30 | -94.04 | $23.34 | 11602 |
| 2021-11-29 | -93.57 | $24.35 | 1500 |
| 2021-11-26 | -100.00 | $24.33 | 300 |
| 2021-11-24 | -82.40 | $25.05 | 1200 |
| 2021-11-23 | -97.36 | $24.76 | 3132 |
| 2021-11-22 | -100.00 | $24.80 | 932 |
| 2021-11-19 | -94.71 | $25.18 | 1400 |
| 2021-11-18 | -84.13 | $25.38 | 2648 |
| 2021-11-17 | -83.07 | $25.40 | 1200 |
| 2021-11-16 | -74.60 | $25.56 | 221 |
| 2021-11-15 | -62.43 | $25.79 | 1035 |
| 2021-11-12 | -58.41 | $25.72 | 4904 |
| 2021-11-11 | -64.19 | $25.59 | 3629 |
| 2021-11-10 | -56.74 | $25.75 | 1600 |
| 2021-11-09 | -43.78 | $25.88 | 625 |
| 2021-11-08 | -43.45 | $25.81 | 2024 |
| 2021-11-05 | -41.20 | $25.87 | 1603 |
| 2021-11-04 | -9.64 | $25.56 | 3130 |
| 2021-11-03 | -1.35 | $25.52 | 1110 |
| 2021-11-02 | -17.56 | $25.18 | 2500 |
| 2021-11-01 | -16.10 | $25.21 | 400 |
| 2021-10-29 | -17.56 | $25.18 | 900 |
| 2021-10-28 | -7.37 | $25.38 | 600 |
| 2021-10-27 | -4.87 | $25.43 | — |
| 2021-10-26 | -4.87 | $25.43 | 132 |
| 2021-10-25 | -5.31 | $25.42 | 300 |
| 2021-10-22 | -6.64 | $25.39 | 4607 |
| 2021-10-21 | -8.41 | $25.35 | 616 |
| 2021-10-20 | 0.00 | $25.52 | 8520 |
| 2021-10-19 | -6.76 | $25.21 | 2300 |
| 2021-10-18 | -7.74 | $24.83 | — |
| 2021-10-15 | -7.74 | $24.83 | 300 |
| 2021-10-14 | -0.60 | $24.95 | 600 |
| 2021-10-13 | 0.00 | $24.74 | 3100 |
| 2021-10-12 | -5.00 | $24.42 | 2900 |
| 2021-10-11 | -5.22 | $24.37 | 307 |
| 2021-10-08 | -15.65 | $24.25 | 420 |
| 2021-10-07 | -30.43 | $24.08 | 122 |
| 2021-10-06 | -60.87 | $23.73 | 2209 |
| 2021-10-05 | -68.70 | $23.64 | 1003 |
| 2021-10-04 | -68.70 | $23.64 | 1100 |
| 2021-10-01 | -82.35 | $23.49 | 3717 |
| 2021-09-30 | -88.24 | $23.42 | 5900 |
| 2021-09-29 | -92.52 | $23.48 | 300 |
| 2021-09-28 | -75.70 | $23.66 | 6305 |
| 2021-09-27 | -32.71 | $24.12 | 20531 |
| 2021-09-24 | -35.51 | $24.09 | 2900 |
| 2021-09-23 | -3.74 | $24.43 | 2600 |
| 2021-09-22 | -24.30 | $24.21 | 10934 |
| 2021-09-21 | -43.93 | $24.00 | 1100 |
| 2021-09-20 | -78.57 | $23.59 | 5400 |
| 2021-09-17 | -31.30 | $24.11 | 6720 |
| 2021-09-16 | -25.19 | $24.14 | 600 |
| 2021-09-15 | -19.08 | $24.22 | 3014 |
| 2021-09-14 | -46.56 | $23.86 | 921 |
| 2021-09-13 | -35.11 | $24.01 | 1046 |
| 2021-09-10 | -32.82 | $24.04 | 1013 |
| 2021-09-09 | -38.26 | $24.08 | — |
| 2021-09-08 | -38.26 | $24.08 | 5832 |
| 2021-09-07 | -75.84 | $23.52 | 200 |
| 2021-09-03 | -13.42 | $24.45 | 10305 |
| 2021-09-02 | -14.09 | $24.44 | 1000 |
| 2021-09-01 | -22.15 | $24.32 | 800 |
| 2021-08-31 | -28.19 | $24.23 | 1310 |
| 2021-08-30 | -32.89 | $24.16 | 3700 |
| 2021-08-27 | -24.16 | $24.29 | 500 |
| 2021-08-26 | -44.30 | $23.99 | 300 |
| 2021-08-25 | -42.28 | $24.02 | 1400 |
| 2021-08-24 | -66.44 | $23.66 | 1500 |
| 2021-08-23 | -87.25 | $23.35 | — |
| 2021-08-20 | -87.25 | $23.35 | 700 |
| 2021-08-19 | -89.26 | $23.32 | 23100 |
| 2021-08-18 | -79.57 | $23.91 | 6744 |
| 2021-08-17 | -88.17 | $23.83 | 400 |
| 2021-08-16 | -49.54 | $24.11 | 800 |
| 2021-08-13 | -22.37 | $24.31 | 1734 |
| 2021-08-12 | -15.13 | $24.42 | 2000 |
| 2021-08-11 | 0.00 | $24.39 | 1103 |
| 2021-08-10 | -26.40 | $24.05 | 1100 |
| 2021-08-09 | -28.80 | $24.02 | 1216 |
| 2021-08-06 | -28.99 | $24.11 | 1316 |
| 2021-08-05 | -33.33 | $24.05 | 1500 |
| 2021-08-04 | -52.17 | $23.79 | 2100 |
| 2021-08-03 | -39.13 | $23.97 | 3927 |
| 2021-08-02 | -30.43 | $24.09 | — |
| 2021-07-30 | -30.43 | $24.09 | 3939 |
| 2021-07-29 | -33.33 | $24.05 | 1400 |
| 2021-07-28 | -27.54 | $24.13 | 1338 |
| 2021-07-27 | -33.33 | $24.05 | 3506 |
| 2021-07-26 | -28.26 | $24.12 | 1400 |
| 2021-07-23 | -28.26 | $24.12 | 3706 |
| 2021-07-22 | -44.20 | $23.90 | 4323 |
| 2021-07-21 | -28.38 | $24.19 | 800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.14
2026-07-17
Close Price
$21.54
Vol: 9000Average Directional Index - Detailed Analysis
Minimum
6.22
Average
18.97
Maximum
50.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.14 | $21.54 | 9000 |
| 2026-07-16 | 24.89 | $21.57 | 19013 |
| 2026-07-15 | 24.66 | $21.39 | 7245 |
| 2026-07-14 | 24.11 | $21.40 | 20800 |
| 2026-07-13 | 23.54 | $21.34 | 26500 |
| 2026-07-10 | 22.84 | $21.42 | 440 |
| 2026-07-09 | 22.22 | $21.42 | 4600 |
| 2026-07-08 | 21.57 | $21.46 | 14300 |
| 2026-07-07 | 20.91 | $21.61 | 4706 |
| 2026-07-06 | 20.33 | $21.39 | 26145 |
| 2026-07-02 | 19.40 | $21.00 | 440 |
| 2026-07-01 | 17.81 | $21.00 | 1443 |
| 2026-06-30 | 16.14 | $21.40 | 7800 |
| 2026-06-29 | 15.92 | $21.57 | 62339 |
| 2026-06-26 | 15.97 | $21.68 | 2700 |
| 2026-06-25 | 16.06 | $21.38 | 18400 |
| 2026-06-24 | 15.49 | $21.19 | 16000 |
| 2026-06-23 | 14.50 | $21.16 | 69700 |
| 2026-06-22 | 13.45 | $21.27 | 26 |
| 2026-06-18 | 12.48 | $21.27 | 26700 |
| 2026-06-17 | 11.46 | $21.43 | 25200 |
| 2026-06-16 | 10.57 | $21.52 | 30812 |
| 2026-06-15 | 9.73 | $21.42 | 19800 |
| 2026-06-12 | 8.74 | $21.26 | 13 |
| 2026-06-11 | 8.40 | $21.26 | 13 |
| 2026-06-10 | 8.05 | $21.26 | — |
| 2026-06-09 | 7.68 | $21.26 | 25703 |
| 2026-06-08 | 7.28 | $20.83 | 11800 |
| 2026-06-05 | 7.60 | $20.85 | 27800 |
| 2026-06-04 | 7.90 | $20.93 | 13 |
| 2026-06-03 | 8.06 | $20.93 | 14046 |
| 2026-06-02 | 8.22 | $20.97 | 15100 |
| 2026-06-01 | 8.33 | $20.77 | 26623 |
| 2026-05-29 | 8.76 | $20.96 | 31125 |
| 2026-05-28 | 8.89 | $21.00 | 400 |
| 2026-05-27 | 8.95 | $21.00 | 400 |
| 2026-05-26 | 9.01 | $21.00 | 400 |
| 2026-05-22 | 9.07 | $21.00 | 400 |
| 2026-05-21 | 9.14 | $21.00 | 1829 |
| 2026-05-20 | 9.22 | $20.83 | 17446 |
| 2026-05-19 | 9.51 | $20.49 | 27103 |
| 2026-05-18 | 9.95 | $19.70 | 500 |
| 2026-05-15 | 8.94 | $20.44 | 6900 |
| 2026-05-14 | 8.65 | $20.59 | 5700 |
| 2026-05-13 | 8.88 | $20.62 | 27046 |
| 2026-05-12 | 9.13 | $20.76 | 30300 |
| 2026-05-11 | 9.58 | $20.78 | 15327 |
| 2026-05-08 | 9.96 | $20.82 | 10 |
| 2026-05-07 | 10.44 | $20.89 | 10900 |
| 2026-05-06 | 10.96 | $21.05 | 33000 |
| 2026-05-05 | 10.88 | $20.94 | 29706 |
| 2026-05-04 | 10.97 | $20.79 | 22500 |
| 2026-05-01 | 11.13 | $20.88 | 21001 |
| 2026-04-30 | 10.92 | $20.80 | 605 |
| 2026-04-29 | 10.88 | $20.70 | 9801 |
| 2026-04-28 | 10.98 | $20.76 | 1805 |
| 2026-04-27 | 11.04 | $20.76 | 7500 |
| 2026-04-24 | 10.99 | $20.83 | 15645 |
| 2026-04-23 | 11.48 | $20.80 | 600 |
| 2026-04-22 | 12.04 | $20.80 | 600 |
| 2026-04-21 | 12.63 | $20.80 | 12623 |
| 2026-04-20 | 13.24 | $20.77 | 28400 |
| 2026-04-17 | 13.90 | $20.98 | 49500 |
| 2026-04-16 | 14.35 | $20.86 | 8136 |
| 2026-04-15 | 14.86 | $20.43 | 2700 |
| 2026-04-14 | 15.20 | $20.05 | 101 |
| 2026-04-13 | 14.96 | $20.05 | 22227 |
| 2026-04-10 | 14.71 | $20.04 | 83900 |
| 2026-04-09 | 14.53 | $19.86 | 221827 |
| 2026-04-08 | 14.34 | $19.99 | 8349 |
| 2026-04-07 | 14.03 | $19.78 | 16047 |
| 2026-04-06 | 14.74 | $19.64 | 10244 |
| 2026-04-02 | 15.34 | $19.71 | 25137 |
| 2026-04-01 | 15.97 | $19.47 | 38300 |
| 2026-03-31 | 16.24 | $19.03 | 19219 |
| 2026-03-30 | 15.98 | $19.19 | 7938 |
| 2026-03-27 | 15.89 | $19.06 | 46642 |
| 2026-03-26 | 15.26 | $19.45 | 20538 |
| 2026-03-25 | 15.04 | $19.46 | 6800 |
| 2026-03-24 | 14.80 | $19.50 | 13739 |
| 2026-03-23 | 15.22 | $19.49 | 10000 |
| 2026-03-20 | 15.66 | $19.42 | 34000 |
| 2026-03-19 | 15.76 | $19.39 | 11400 |
| 2026-03-18 | 15.98 | $19.85 | 5546 |
| 2026-03-17 | 16.74 | $20.01 | 11116 |
| 2026-03-16 | 17.26 | $19.84 | 31300 |
| 2026-03-13 | 18.16 | $19.49 | 100 |
| 2026-03-12 | 18.47 | $19.49 | 5043 |
| 2026-03-11 | 18.79 | $19.67 | 11600 |
| 2026-03-10 | 19.40 | $19.78 | 10900 |
| 2026-03-09 | 20.22 | $19.72 | 14035 |
| 2026-03-06 | 20.91 | $19.96 | 18500 |
| 2026-03-05 | 21.60 | $20.13 | 9900 |
| 2026-03-04 | 22.06 | $20.14 | 25900 |
| 2026-03-03 | 22.45 | $19.90 | 26946 |
| 2026-03-02 | 23.24 | $20.21 | 6300 |
| 2026-02-27 | 23.70 | $20.55 | 25000 |
| 2026-02-26 | 23.53 | $20.40 | 10601 |
| 2026-02-25 | 23.56 | $20.25 | 20500 |
| 2026-02-24 | 23.82 | $20.30 | 7300 |
| 2026-02-23 | 23.98 | $20.46 | 641 |
| 2026-02-20 | 24.01 | $20.38 | 21139 |
| 2026-02-19 | 24.16 | $20.19 | 24800 |
| 2026-02-18 | 24.59 | $20.21 | 36500 |
| 2026-02-17 | 24.87 | $20.24 | 1715 |
| 2026-02-13 | 25.03 | $19.83 | — |
| 2026-02-12 | 25.79 | $19.83 | 20200 |
| 2026-02-11 | 26.59 | $20.20 | — |
| 2026-02-10 | 26.22 | $20.20 | 8404 |
| 2026-02-09 | 25.83 | $19.90 | 52300 |
| 2026-02-06 | 25.82 | $19.88 | 48723 |
| 2026-02-05 | 25.82 | $19.89 | 31947 |
| 2026-02-04 | 25.86 | $19.99 | 48430 |
| 2026-02-03 | 25.57 | $19.55 | 90600 |
| 2026-02-02 | 25.72 | $19.55 | 34600 |
| 2026-01-30 | 26.06 | $19.59 | 51833 |
| 2026-01-29 | 26.42 | $19.89 | 15900 |
| 2026-01-28 | 25.78 | $19.67 | 10700 |
| 2026-01-27 | 25.27 | $19.72 | 8041 |
| 2026-01-26 | 24.61 | $19.79 | 38328 |
| 2026-01-23 | 23.71 | $19.88 | 4107 |
| 2026-01-22 | 22.85 | $19.70 | 1600 |
| 2026-01-21 | 22.14 | $19.49 | 30631 |
| 2026-01-20 | 21.69 | $19.70 | 7200 |
| 2026-01-16 | 20.64 | $19.73 | 6513 |
| 2026-01-15 | 19.55 | $19.69 | 30529 |
| 2026-01-14 | 18.26 | $19.64 | 55810 |
| 2026-01-13 | 16.90 | $19.45 | 45300 |
| 2026-01-12 | 15.73 | $19.41 | 86330 |
| 2026-01-09 | 14.52 | $19.22 | 23600 |
| 2026-01-08 | 13.25 | $19.03 | 22300 |
| 2026-01-07 | 13.17 | $18.83 | 500 |
| 2026-01-06 | 13.56 | $18.83 | 8306 |
| 2026-01-05 | 13.98 | $19.00 | 68300 |
| 2026-01-02 | 14.41 | $18.82 | 1400 |
| 2025-12-31 | 15.13 | $18.69 | 8909 |
| 2025-12-30 | 15.58 | $18.89 | 3000 |
| 2025-12-29 | 16.40 | $18.83 | 10931 |
| 2025-12-26 | 17.12 | $18.76 | 740 |
| 2025-12-24 | 17.73 | $18.76 | 2300 |
| 2025-12-23 | 18.37 | $18.73 | 9200 |
| 2025-12-22 | 18.98 | $18.60 | 5302 |
| 2025-12-19 | 19.37 | $18.67 | 45600 |
| 2025-12-18 | 19.91 | $18.59 | 5746 |
| 2025-12-17 | 20.31 | $18.49 | 32517 |
| 2025-12-16 | 20.55 | $18.63 | 4400 |
| 2025-12-15 | 21.03 | $18.50 | 6100 |
| 2025-12-12 | 21.18 | $18.35 | 6407 |
| 2025-12-11 | 21.02 | $18.41 | 9700 |
| 2025-12-10 | 20.94 | $18.23 | 2800 |
| 2025-12-09 | 20.47 | $18.22 | 1730 |
| 2025-12-08 | 19.96 | $18.18 | 20300 |
| 2025-12-05 | 20.67 | $18.24 | 12624 |
| 2025-12-04 | 19.82 | $18.19 | 24400 |
| 2025-12-03 | 18.98 | $18.31 | 22100 |
| 2025-12-02 | 18.29 | $18.63 | 27800 |
| 2025-12-01 | 18.10 | $18.62 | 73806 |
| 2025-11-28 | 17.94 | $18.71 | 2200 |
| 2025-11-26 | 17.95 | $18.71 | 2200 |
| 2025-11-25 | 17.96 | $18.71 | 19733 |
| 2025-11-24 | 17.98 | $18.49 | 18600 |
| 2025-11-21 | 17.61 | $18.60 | 15000 |
| 2025-11-20 | 17.41 | $18.79 | 2200 |
| 2025-11-19 | 17.56 | $18.79 | 20400 |
| 2025-11-18 | 17.73 | $18.61 | 23300 |
| 2025-11-17 | 17.38 | $18.74 | 29641 |
| 2025-11-14 | 17.25 | $18.70 | 20400 |
| 2025-11-13 | 16.98 | $18.61 | 45328 |
| 2025-11-12 | 16.74 | $19.12 | 21900 |
| 2025-11-11 | 17.53 | $19.00 | 100 |
| 2025-11-10 | 18.01 | $19.00 | 18000 |
| 2025-11-07 | 18.51 | $18.87 | 7113 |
| 2025-11-06 | 18.68 | $18.79 | 10114 |
| 2025-11-05 | 18.71 | $18.64 | 1500 |
| 2025-11-04 | 18.19 | $18.64 | 17300 |
| 2025-11-03 | 17.64 | $18.69 | 12600 |
| 2025-10-31 | 17.15 | $18.87 | 5203 |
| 2025-10-30 | 16.77 | $18.90 | 17429 |
| 2025-10-29 | 16.61 | $19.23 | 15800 |
| 2025-10-28 | 16.64 | $19.27 | 18600 |
| 2025-10-27 | 17.18 | $19.32 | 7345 |
| 2025-10-24 | 17.91 | $19.35 | 8029 |
| 2025-10-23 | 18.68 | $19.33 | 20200 |
| 2025-10-22 | 19.44 | $19.25 | 1030 |
| 2025-10-21 | 20.11 | $19.17 | 9000 |
| 2025-10-20 | 20.56 | $19.01 | 20600 |
| 2025-10-17 | 20.69 | $18.75 | 17145 |
| 2025-10-16 | 20.06 | $18.82 | 37800 |
| 2025-10-15 | 19.63 | $18.77 | 6036 |
| 2025-10-14 | 19.16 | $18.83 | 22014 |
| 2025-10-13 | 18.77 | $18.71 | 100 |
| 2025-10-10 | 18.03 | $18.61 | 55623 |
| 2025-10-09 | 16.97 | $18.71 | — |
| 2025-10-08 | 16.12 | $18.71 | 18000 |
| 2025-10-07 | 15.22 | $18.85 | 17128 |
| 2025-10-06 | 14.48 | $19.03 | 39309 |
| 2025-10-03 | 13.92 | $19.29 | 28400 |
| 2025-10-02 | 13.74 | $19.21 | 3500 |
| 2025-10-01 | 13.24 | $19.23 | 15300 |
| 2025-09-30 | 12.89 | $19.19 | 35715 |
| 2025-09-29 | 12.41 | $18.98 | 22800 |
| 2025-09-26 | 11.38 | $19.09 | 8300 |
| 2025-09-25 | 10.30 | $18.92 | 4300 |
| 2025-09-24 | 8.98 | $19.19 | 3500 |
| 2025-09-23 | 8.69 | $19.28 | 6700 |
| 2025-09-22 | 8.58 | $19.34 | 10500 |
| 2025-09-19 | 8.47 | $19.42 | 51933 |
| 2025-09-18 | 8.65 | $19.64 | — |
| 2025-09-17 | 8.85 | $19.64 | 1540 |
| 2025-09-16 | 9.05 | $19.53 | 6300 |
| 2025-09-15 | 9.47 | $19.51 | 36116 |
| 2025-09-12 | 9.93 | $19.46 | 9700 |
| 2025-09-11 | 10.42 | $19.36 | — |
| 2025-09-10 | 10.49 | $19.36 | 1631 |
| 2025-09-09 | 10.56 | $19.34 | 32600 |
| 2025-09-08 | 10.59 | $19.42 | 16600 |
| 2025-09-05 | 10.73 | $19.56 | 11600 |
| 2025-09-04 | 11.11 | $19.34 | 8900 |
| 2025-09-03 | 11.07 | $19.31 | 240240 |
| 2025-09-02 | 10.96 | $19.60 | — |
| 2025-08-29 | 11.41 | $19.60 | 4530 |
| 2025-08-28 | 11.88 | $19.56 | 18100 |
| 2025-08-27 | 12.30 | $19.46 | 11449 |
| 2025-08-26 | 12.56 | $19.21 | 13200 |
| 2025-08-25 | 12.30 | $19.35 | 18800 |
| 2025-08-22 | 12.25 | $19.60 | 14747 |
| 2025-08-21 | 12.29 | $19.37 | 31150 |
| 2025-08-20 | 11.89 | $19.38 | 48511 |
| 2025-08-19 | 11.46 | $19.37 | 41921 |
| 2025-08-18 | 11.37 | $19.20 | 2124 |
| 2025-08-15 | 11.74 | $19.18 | — |
| 2025-08-14 | 12.17 | $19.18 | 58000 |
| 2025-08-13 | 12.63 | $19.02 | 100612 |
| 2025-08-12 | 13.11 | $18.89 | 21100 |
| 2025-08-11 | 13.29 | $18.80 | 21400 |
| 2025-08-08 | 13.67 | $18.91 | 67400 |
| 2025-08-07 | 14.22 | $18.63 | 17600 |
| 2025-08-06 | 14.06 | $18.65 | 10432 |
| 2025-08-05 | 13.88 | $18.65 | 39322 |
| 2025-08-04 | 14.46 | $18.35 | — |
| 2025-08-01 | 14.09 | $18.35 | 28444 |
| 2025-07-31 | 13.70 | $18.41 | 17100 |
| 2025-07-30 | 13.44 | $18.62 | 16917 |
| 2025-07-29 | 13.69 | $18.76 | — |
| 2025-07-28 | 14.33 | $18.76 | — |
| 2025-07-25 | 15.01 | $18.76 | 15000 |
| 2025-07-24 | 15.73 | $18.87 | 16500 |
| 2025-07-23 | 16.24 | $19.10 | 50310 |
| 2025-07-22 | 16.03 | $19.06 | 27100 |
| 2025-07-21 | 15.91 | $18.90 | 12801 |
| 2025-07-18 | 16.18 | $18.87 | 42600 |
| 2025-07-17 | 16.52 | $18.87 | 76612 |
| 2025-07-16 | 16.90 | $18.83 | 18100 |
| 2025-07-15 | 17.30 | $18.81 | 2800 |
| 2025-07-14 | 17.78 | $18.87 | 9600 |
| 2025-07-11 | 18.16 | $18.79 | 27600 |
| 2025-07-10 | 18.73 | $18.79 | 19600 |
| 2025-07-09 | 18.71 | $18.71 | 16337 |
| 2025-07-08 | 18.69 | $18.73 | 29030 |
| 2025-07-07 | 18.91 | $18.93 | — |
| 2025-07-03 | 18.55 | $18.93 | 9200 |
| 2025-07-02 | 18.18 | $18.82 | 1900 |
| 2025-07-01 | 17.96 | $18.76 | — |
| 2025-06-30 | 17.47 | $18.76 | 18000 |
| 2025-06-27 | 16.96 | $18.52 | 34200 |
| 2025-06-26 | 16.51 | $18.57 | — |
| 2025-06-25 | 16.26 | $18.57 | — |
| 2025-06-24 | 15.99 | $18.57 | 21800 |
| 2025-06-23 | 15.71 | $18.57 | 23609 |
| 2025-06-20 | 15.46 | $18.62 | 29700 |
| 2025-06-18 | 14.82 | $18.60 | 19100 |
| 2025-06-17 | 14.18 | $18.58 | 28600 |
| 2025-06-16 | 13.50 | $18.93 | 5404 |
| 2025-06-13 | 11.82 | $18.93 | — |
| 2025-06-12 | 11.41 | $18.93 | — |
| 2025-06-11 | 10.97 | $18.93 | 89430 |
| 2025-06-10 | 10.50 | $18.89 | 78000 |
| 2025-06-09 | 10.09 | $18.97 | 21314 |
| 2025-06-06 | 9.60 | $18.85 | 202 |
| 2025-06-05 | 9.27 | $18.84 | 9700 |
| 2025-06-04 | 8.93 | $18.76 | — |
| 2025-06-03 | 8.76 | $18.76 | 1300 |
| 2025-06-02 | 8.57 | $18.89 | 15900 |
| 2025-05-30 | 7.89 | $18.82 | 16200 |
| 2025-05-29 | 7.31 | $18.64 | — |
| 2025-05-28 | 6.99 | $18.64 | 4600 |
| 2025-05-27 | 6.65 | $18.80 | 10200 |
| 2025-05-23 | 6.25 | $18.54 | 4805 |
| 2025-05-22 | 6.31 | $18.26 | 20000 |
| 2025-05-21 | 6.37 | $18.29 | 10609 |
| 2025-05-20 | 6.22 | $18.61 | 9400 |
| 2025-05-19 | 6.36 | $18.53 | — |
| 2025-05-16 | 6.61 | $18.53 | 28000 |
| 2025-05-15 | 6.86 | $18.32 | 38500 |
| 2025-05-14 | 6.65 | $18.23 | 31929 |
| 2025-05-13 | 6.39 | $18.34 | 12300 |
| 2025-05-12 | 6.33 | $18.35 | 8403 |
| 2025-05-09 | 6.28 | $18.32 | 24520 |
| 2025-05-08 | 6.23 | $18.35 | — |
| 2025-05-07 | 6.36 | $18.35 | 3007 |
| 2025-05-06 | 6.50 | $18.46 | 7300 |
| 2025-05-05 | 6.65 | $18.51 | — |
| 2025-05-02 | 6.94 | $18.51 | 23100 |
| 2025-05-01 | 7.25 | $18.51 | 38910 |
| 2025-04-30 | 7.63 | $18.47 | 8700 |
| 2025-04-29 | 7.83 | $18.20 | 46215 |
| 2025-04-28 | 8.05 | $18.26 | — |
| 2025-04-25 | 8.46 | $18.26 | 400 |
| 2025-04-24 | 8.90 | $18.16 | 27528 |
| 2025-04-23 | 9.26 | $18.18 | 5000 |
| 2025-04-22 | 9.68 | $18.25 | 22600 |
| 2025-04-21 | 10.18 | $17.98 | 25300 |
| 2025-04-17 | 10.70 | $18.34 | 34822 |
| 2025-04-16 | 10.92 | $18.12 | 3343 |
| 2025-04-15 | 11.26 | $17.68 | — |
| 2025-04-14 | 11.41 | $17.68 | 4900 |
| 2025-04-11 | 11.57 | $17.36 | 8400 |
| 2025-04-10 | 11.32 | $17.09 | 71000 |
| 2025-04-09 | 10.66 | $17.43 | 173708 |
| 2025-04-08 | 9.97 | $16.77 | 110100 |
| 2025-04-07 | 9.55 | $16.86 | 172200 |
| 2025-04-04 | 8.62 | $17.43 | 14315 |
| 2025-04-03 | 8.52 | $18.04 | 17400 |
| 2025-04-02 | 8.61 | $17.69 | 2300 |
| 2025-04-01 | 8.92 | $17.76 | 7400 |
| 2025-03-31 | 9.14 | $17.64 | 1220 |
| 2025-03-28 | 9.58 | $17.62 | 6313 |
| 2025-03-27 | 10.08 | $17.64 | 16500 |
| 2025-03-26 | 10.40 | $17.59 | 19500 |
| 2025-03-25 | 10.74 | $17.72 | 11500 |
| 2025-03-24 | 10.93 | $17.55 | 25845 |
| 2025-03-21 | 11.38 | $17.45 | 32518 |
| 2025-03-20 | 11.70 | $17.37 | 23406 |
| 2025-03-19 | 11.91 | $17.43 | 7145 |
| 2025-03-18 | 12.21 | $17.53 | 5222 |
| 2025-03-17 | 12.65 | $17.79 | 13247 |
| 2025-03-14 | 13.15 | $17.63 | 19000 |
| 2025-03-13 | 13.79 | $17.35 | 29800 |
| 2025-03-12 | 14.03 | $17.45 | — |
| 2025-03-11 | 14.41 | $17.50 | 18400 |
| 2025-03-10 | 14.82 | $17.58 | 14700 |
| 2025-03-07 | 15.34 | $18.00 | 14200 |
| 2025-03-06 | 15.77 | $18.11 | 68005 |
| 2025-03-05 | 16.18 | $17.90 | 36400 |
| 2025-03-04 | 16.88 | $17.30 | 20043 |
| 2025-03-03 | 17.05 | $17.76 | 30700 |
| 2025-02-28 | 17.88 | $18.27 | — |
| 2025-02-27 | 17.79 | $18.27 | — |
| 2025-02-26 | 17.69 | $18.27 | 21200 |
| 2025-02-25 | 17.58 | $18.19 | 29300 |
| 2025-02-24 | 17.63 | $17.89 | — |
| 2025-02-21 | 18.12 | $17.89 | 32000 |
| 2025-02-20 | 18.64 | $18.10 | 3200 |
| 2025-02-19 | 18.80 | $17.97 | 33329 |
| 2025-02-18 | 19.13 | $17.90 | 21520 |
| 2025-02-14 | 19.66 | $17.60 | — |
| 2025-02-13 | 20.68 | $17.60 | 39737 |
| 2025-02-12 | 21.75 | $17.29 | 16447 |
| 2025-02-11 | 22.41 | $17.39 | 15900 |
| 2025-02-10 | 23.30 | $17.44 | 19334 |
| 2025-02-07 | 24.25 | $17.36 | 4908 |
| 2025-02-06 | 25.11 | $16.99 | — |
| 2025-02-05 | 25.37 | $16.99 | — |
| 2025-02-04 | 25.63 | $16.99 | 15900 |
| 2025-02-03 | 25.91 | $16.47 | 114900 |
| 2025-01-31 | 25.27 | $16.93 | 13000 |
| 2025-01-30 | 25.80 | $17.24 | 906 |
| 2025-01-29 | 26.51 | $16.85 | 512 |
| 2025-01-28 | 26.70 | $17.15 | 1001 |
| 2025-01-27 | 27.24 | $17.03 | — |
| 2025-01-24 | 27.51 | $17.03 | 15400 |
| 2025-01-23 | 27.79 | $16.79 | 10400 |
| 2025-01-22 | 27.55 | $16.83 | 8624 |
| 2025-01-21 | 27.36 | $16.93 | 17603 |
| 2025-01-17 | 27.16 | $16.76 | 4020 |
| 2025-01-16 | 26.80 | $16.97 | 12700 |
| 2025-01-15 | 26.55 | $17.07 | 8620 |
| 2025-01-14 | 26.46 | $16.82 | 48024 |
| 2025-01-13 | 25.71 | $16.75 | 85800 |
| 2025-01-10 | 24.84 | $16.88 | 14830 |
| 2025-01-08 | 24.03 | $16.93 | 111216 |
| 2025-01-07 | 23.17 | $17.28 | 2300 |
| 2025-01-06 | 22.81 | $17.30 | 16009 |
| 2025-01-03 | 22.43 | $17.16 | 4345 |
| 2025-01-02 | 22.25 | $17.06 | 9311 |
| 2024-12-31 | 21.87 | $17.05 | 117933 |
| 2024-12-30 | 21.29 | $16.97 | 5121 |
| 2024-12-27 | 20.65 | $17.08 | 3000 |
| 2024-12-26 | 20.18 | $17.04 | 2005 |
| 2024-12-24 | 19.25 | $17.17 | 2000 |
| 2024-12-23 | 18.40 | $17.32 | — |
| 2024-12-20 | 17.67 | $17.32 | 41940 |
| 2024-12-19 | 16.90 | $16.92 | 15400 |
| 2024-12-18 | 15.77 | $17.24 | 26528 |
| 2024-12-17 | 14.92 | $17.74 | 7820 |
| 2024-12-16 | 14.29 | $17.68 | 16835 |
| 2024-12-13 | 13.90 | $17.84 | 7200 |
| 2024-12-12 | 13.71 | $17.88 | 380234 |
| 2024-12-11 | 13.56 | $18.03 | 78000 |
| 2024-12-10 | 13.62 | $18.16 | 33106 |
| 2024-12-09 | 13.68 | $18.27 | 41204 |
| 2024-12-06 | 14.13 | $18.30 | 43936 |
| 2024-12-05 | 14.65 | $18.46 | 90130 |
| 2024-12-04 | 15.35 | $18.43 | 150100 |
| 2024-12-03 | 15.96 | $18.45 | 168900 |
| 2024-12-02 | 16.61 | $18.21 | 25100 |
| 2024-11-29 | 16.90 | $18.30 | 13337 |
| 2024-11-27 | 17.48 | $18.17 | 11800 |
| 2024-11-26 | 17.85 | $17.94 | 27002 |
| 2024-11-25 | 17.88 | $18.45 | 17600 |
| 2024-11-22 | 18.51 | $18.20 | 716 |
| 2024-11-21 | 18.72 | $18.03 | — |
| 2024-11-20 | 18.62 | $18.03 | 31700 |
| 2024-11-19 | 18.52 | $18.04 | 39800 |
| 2024-11-18 | 18.56 | $18.17 | 21700 |
| 2024-11-15 | 18.71 | $17.82 | 7700 |
| 2024-11-14 | 18.25 | $17.74 | 6800 |
| 2024-11-13 | 17.78 | $17.90 | — |
| 2024-11-12 | 17.51 | $17.90 | 17911 |
| 2024-11-11 | 17.23 | $17.99 | — |
| 2024-11-08 | 17.04 | $17.99 | 26700 |
| 2024-11-07 | 16.83 | $18.14 | 4200 |
| 2024-11-06 | 16.71 | $17.80 | 12746 |
| 2024-11-05 | 16.04 | $18.03 | 10800 |
| 2024-11-04 | 15.58 | $17.86 | 19503 |
| 2024-11-01 | 14.81 | $17.57 | 32300 |
| 2024-10-31 | 13.97 | $17.91 | 52200 |
| 2024-10-30 | 13.39 | $18.12 | 600 |
| 2024-10-29 | 12.99 | $18.31 | 1047 |
| 2024-10-28 | 12.75 | $18.44 | 1219 |
| 2024-10-25 | 12.63 | $18.44 | 2400 |
| 2024-10-24 | 12.51 | $18.71 | 4044 |
| 2024-10-23 | 12.63 | $18.74 | 13811 |
| 2024-10-22 | 12.83 | $18.79 | 18800 |
| 2024-10-21 | 13.10 | $18.74 | 41834 |
| 2024-10-18 | 13.34 | $18.92 | 1041 |
| 2024-10-17 | 13.82 | $18.97 | 26127 |
| 2024-10-16 | 14.38 | $19.08 | 21600 |
| 2024-10-15 | 15.05 | $19.41 | 5800 |
| 2024-10-14 | 15.58 | $19.41 | 201 |
| 2024-10-11 | 16.15 | $18.56 | 48200 |
| 2024-10-10 | 16.45 | $18.34 | 7636 |
| 2024-10-09 | 16.61 | $18.63 | 6300 |
| 2024-10-08 | 17.05 | $18.65 | 7602 |
| 2024-10-07 | 17.52 | $18.81 | 12800 |
| 2024-10-04 | 18.16 | $19.09 | 6349 |
| 2024-10-03 | 19.05 | $19.08 | 7100 |
| 2024-10-02 | 20.01 | $19.55 | 6209 |
| 2024-10-01 | 20.69 | $19.75 | 15300 |
| 2024-09-30 | 21.29 | $19.68 | 67600 |
| 2024-09-27 | 21.92 | $19.80 | 182300 |
| 2024-09-26 | 22.46 | $19.99 | 4500 |
| 2024-09-25 | 22.88 | $19.96 | 2827 |
| 2024-09-24 | 23.32 | $19.99 | 800 |
| 2024-09-23 | 23.78 | $20.01 | 10200 |
| 2024-09-20 | 24.02 | $20.00 | 5100 |
| 2024-09-19 | 24.29 | $19.98 | 7339 |
| 2024-09-18 | 24.57 | $17.20 | 1600 |
| 2024-09-17 | 24.81 | $19.95 | 7700 |
| 2024-09-16 | 23.76 | $19.95 | 10900 |
| 2024-09-13 | 22.65 | $20.23 | 5628 |
| 2024-09-12 | 21.48 | $19.61 | 17500 |
| 2024-09-11 | 20.78 | $19.24 | 9600 |
| 2024-09-10 | 20.45 | $19.24 | 20600 |
| 2024-09-09 | 20.11 | $19.11 | 15700 |
| 2024-09-06 | 19.82 | $18.93 | 17700 |
| 2024-09-05 | 19.80 | $19.27 | 37700 |
| 2024-09-04 | 19.06 | $19.27 | 9400 |
| 2024-09-03 | 18.28 | $18.95 | 23711 |
| 2024-08-30 | 17.87 | $18.95 | 5700 |
| 2024-08-29 | 17.02 | $19.10 | 8619 |
| 2024-08-28 | 15.78 | $19.10 | 26150 |
| 2024-08-27 | 14.48 | $19.10 | 7943 |
| 2024-08-26 | 13.10 | $18.80 | 17118 |
| 2024-08-23 | 11.89 | $18.63 | 6900 |
| 2024-08-22 | 10.83 | $18.07 | 11300 |
| 2024-08-21 | 10.38 | $17.86 | 12400 |
| 2024-08-20 | 10.22 | $17.82 | 19000 |
| 2024-08-19 | 10.10 | $17.85 | 5200 |
| 2024-08-16 | 9.92 | $17.26 | 14600 |
| 2024-08-15 | 10.18 | $17.26 | 16700 |
| 2024-08-14 | 10.45 | $17.26 | 5200 |
| 2024-08-13 | 10.74 | $17.26 | 34100 |
| 2024-08-12 | 11.04 | $17.26 | 38300 |
| 2024-08-09 | 11.36 | $17.20 | 6610 |
| 2024-08-08 | 11.69 | $17.48 | 4300 |
| 2024-08-07 | 12.21 | $17.28 | 8225 |
| 2024-08-06 | 12.46 | $17.23 | 6814 |
| 2024-08-05 | 12.66 | $16.67 | 3436 |
| 2024-08-02 | 11.91 | $17.13 | 18700 |
| 2024-08-01 | 11.76 | $17.50 | 37400 |
| 2024-07-31 | 12.23 | $17.42 | 16100 |
| 2024-07-30 | 12.59 | $17.42 | 42100 |
| 2024-07-29 | 12.96 | $17.42 | 15900 |
| 2024-07-26 | 13.35 | $17.53 | 2000 |
| 2024-07-25 | 13.43 | $17.58 | 39223 |
| 2024-07-24 | 13.61 | $17.67 | 18400 |
| 2024-07-23 | 13.63 | $17.65 | 37700 |
| 2024-07-22 | 13.76 | $17.56 | 17801 |
| 2024-07-19 | 14.00 | $17.26 | 11209 |
| 2024-07-18 | 14.72 | $17.23 | 10500 |
| 2024-07-17 | 15.48 | $17.40 | 23119 |
| 2024-07-16 | 16.03 | $17.39 | 12900 |
| 2024-07-15 | 16.66 | $17.21 | 7743 |
| 2024-07-12 | 17.36 | $17.21 | 31800 |
| 2024-07-11 | 16.32 | $17.09 | 36600 |
| 2024-07-10 | 15.56 | $16.61 | 29307 |
| 2024-07-09 | 15.52 | $16.48 | 18331 |
| 2024-07-08 | 15.70 | $16.36 | 10642 |
| 2024-07-05 | 16.15 | $16.47 | 3609 |
| 2024-07-03 | 16.58 | $16.37 | 448 |
| 2024-07-02 | 17.33 | $16.19 | 76100 |
| 2024-07-01 | 17.94 | $15.85 | 601 |
| 2024-06-28 | 17.68 | $15.90 | 68100 |
| 2024-06-27 | 17.50 | $15.90 | 75100 |
| 2024-06-26 | 17.31 | $15.84 | 1300 |
| 2024-06-25 | 17.05 | $15.99 | 635 |
| 2024-06-24 | 17.08 | $16.09 | 1307 |
| 2024-06-21 | 17.11 | $15.94 | 500 |
| 2024-06-20 | 16.74 | $15.94 | 2200 |
| 2024-06-18 | 16.35 | $15.98 | 24435 |
| 2024-06-17 | 15.97 | $15.90 | 17000 |
| 2024-06-14 | 15.47 | $16.02 | 5047 |
| 2024-06-13 | 15.06 | $16.08 | 20344 |
| 2024-06-12 | 14.74 | $16.34 | 21100 |
| 2024-06-11 | 14.79 | $16.06 | 18800 |
| 2024-06-10 | 14.36 | $16.28 | 10010 |
| 2024-06-07 | 14.24 | $16.41 | 5434 |
| 2024-06-06 | 14.33 | $16.69 | 103200 |
| 2024-06-05 | 14.94 | $16.69 | 69316 |
| 2024-06-04 | 15.58 | $16.51 | 47100 |
| 2024-06-03 | 15.88 | $16.51 | 28009 |
| 2024-05-31 | 16.20 | $16.29 | 14420 |
| 2024-05-30 | 16.05 | $16.24 | 3100 |
| 2024-05-29 | 15.90 | $16.26 | 1640 |
| 2024-05-28 | 15.77 | $16.38 | 4207 |
| 2024-05-24 | 15.80 | $16.62 | 21429 |
| 2024-05-23 | 15.97 | $16.44 | 12137 |
| 2024-05-22 | 16.15 | $16.81 | 6200 |
| 2024-05-21 | 16.91 | $16.80 | 39800 |
| 2024-05-20 | 17.69 | $17.55 | 5101 |
| 2024-05-17 | 17.70 | $16.84 | 23903 |
| 2024-05-16 | 18.14 | $16.85 | 9432 |
| 2024-05-15 | 18.87 | $16.89 | 23303 |
| 2024-05-14 | 19.73 | $16.68 | 32331 |
| 2024-05-13 | 20.16 | $16.75 | 8100 |
| 2024-05-10 | 20.76 | $16.72 | 1300 |
| 2024-05-09 | 21.48 | $16.70 | 13600 |
| 2024-05-08 | 22.19 | $16.67 | 27350 |
| 2024-05-07 | 22.86 | $16.67 | 38300 |
| 2024-05-06 | 23.58 | $16.71 | 27611 |
| 2024-05-03 | 24.41 | $16.66 | 26227 |
| 2024-05-02 | 25.11 | $16.48 | 4200 |
| 2024-05-01 | 25.55 | $16.21 | 8500 |
| 2024-04-30 | 25.41 | $16.25 | 17915 |
| 2024-04-29 | 25.40 | $16.50 | 10941 |
| 2024-04-26 | 25.77 | $16.46 | 814 |
| 2024-04-25 | 26.07 | $16.41 | 38633 |
| 2024-04-24 | 26.29 | $16.41 | 8014 |
| 2024-04-23 | 26.73 | $16.64 | 24500 |
| 2024-04-22 | 27.56 | $16.57 | 29425 |
| 2024-04-19 | 28.18 | $16.21 | 48300 |
| 2024-04-18 | 27.96 | $15.98 | 34504 |
| 2024-04-17 | 27.22 | $16.04 | 7600 |
| 2024-04-16 | 26.54 | $16.04 | 11603 |
| 2024-04-15 | 25.82 | $16.20 | 14947 |
| 2024-04-12 | 25.29 | $16.33 | 15300 |
| 2024-04-11 | 24.91 | $16.64 | 29309 |
| 2024-04-10 | 24.83 | $17.15 | 15200 |
| 2024-04-09 | 25.85 | $17.15 | 4200 |
| 2024-04-08 | 26.92 | $17.02 | 10622 |
| 2024-04-05 | 27.72 | $16.74 | 18300 |
| 2024-04-04 | 27.72 | $16.74 | 19143 |
| 2024-04-03 | 27.73 | $16.68 | 6900 |
| 2024-04-02 | 27.62 | $16.83 | 63100 |
| 2024-04-01 | 27.76 | $16.96 | 12600 |
| 2024-03-28 | 28.15 | $17.10 | 7000 |
| 2024-03-27 | 28.66 | $16.95 | 40300 |
| 2024-03-26 | 28.56 | $16.95 | 36023 |
| 2024-03-25 | 28.46 | $16.92 | 21500 |
| 2024-03-22 | 28.20 | $16.92 | 13400 |
| 2024-03-21 | 27.93 | $16.92 | 9350 |
| 2024-03-20 | 27.64 | $16.92 | 642 |
| 2024-03-19 | 27.34 | $16.84 | 2728 |
| 2024-03-18 | 26.82 | $16.76 | 742 |
| 2024-03-15 | 26.13 | $16.76 | 23600 |
| 2024-03-14 | 25.33 | $16.86 | 7300 |
| 2024-03-13 | 24.60 | $16.99 | 5000 |
| 2024-03-12 | 23.96 | $17.23 | 5300 |
| 2024-03-11 | 23.58 | $17.23 | 9300 |
| 2024-03-08 | 23.17 | $17.31 | 8206 |
| 2024-03-07 | 22.73 | $17.30 | 28200 |
| 2024-03-06 | 22.47 | $17.14 | 1100 |
| 2024-03-05 | 21.86 | $16.95 | 2300 |
| 2024-03-04 | 21.22 | $17.16 | 500 |
| 2024-03-01 | 20.68 | $17.09 | 15950 |
| 2024-02-29 | 19.98 | $17.09 | 1548 |
| 2024-02-28 | 19.25 | $17.20 | 18847 |
| 2024-02-27 | 18.60 | $17.49 | 32341 |
| 2024-02-26 | 18.16 | $17.65 | 1800 |
| 2024-02-23 | 17.91 | $17.81 | 5015 |
| 2024-02-22 | 17.82 | $17.85 | 21275 |
| 2024-02-21 | 17.76 | $17.85 | 5021 |
| 2024-02-20 | 17.71 | $17.64 | 4400 |
| 2024-02-16 | 17.33 | $18.02 | 23937 |
| 2024-02-15 | 17.31 | $18.02 | 500 |
| 2024-02-14 | 17.29 | $17.57 | 1200 |
| 2024-02-13 | 16.51 | $17.48 | 4904 |
| 2024-02-12 | 15.50 | $18.08 | 333 |
| 2024-02-09 | 15.18 | $18.06 | 25268 |
| 2024-02-08 | 14.63 | $18.06 | 26600 |
| 2024-02-07 | 14.06 | $18.06 | 20905 |
| 2024-02-06 | 13.45 | $17.99 | 21600 |
| 2024-02-05 | 13.72 | $17.87 | 18145 |
| 2024-02-02 | 13.67 | $18.36 | 12300 |
| 2024-02-01 | 14.26 | $18.60 | 15600 |
| 2024-01-31 | 14.82 | $18.62 | 1900 |
| 2024-01-30 | 15.32 | $18.48 | 16900 |
| 2024-01-29 | 16.06 | $18.54 | 30700 |
| 2024-01-26 | 16.84 | $18.33 | 44739 |
| 2024-01-25 | 17.48 | $18.14 | 97837 |
| 2024-01-24 | 18.15 | $18.44 | 57000 |
| 2024-01-23 | 18.91 | $18.49 | 39407 |
| 2024-01-22 | 19.65 | $18.54 | 43900 |
| 2024-01-19 | 20.33 | $18.22 | 56000 |
| 2024-01-18 | 21.17 | $18.28 | 18100 |
| 2024-01-17 | 21.83 | $18.48 | 28100 |
| 2024-01-16 | 22.23 | $18.78 | 8903 |
| 2024-01-12 | 22.16 | $18.98 | 21900 |
| 2024-01-11 | 21.75 | $18.78 | 14300 |
| 2024-01-10 | 21.61 | $18.93 | 44600 |
| 2024-01-09 | 21.19 | $18.85 | 10617 |
| 2024-01-08 | 20.74 | $19.18 | 13000 |
| 2024-01-05 | 20.10 | $18.87 | 27404 |
| 2024-01-04 | 19.71 | $18.60 | 16500 |
| 2024-01-03 | 19.58 | $18.60 | 10400 |
| 2024-01-02 | 19.44 | $18.75 | 5100 |
| 2023-12-29 | 19.05 | $18.75 | 19200 |
| 2023-12-28 | 18.64 | $18.65 | 3700 |
| 2023-12-27 | 18.26 | $18.00 | 16800 |
| 2023-12-26 | 18.59 | $18.00 | 435 |
| 2023-12-22 | 18.94 | $18.50 | 2100 |
| 2023-12-21 | 18.53 | $18.38 | 5500 |
| 2023-12-20 | 18.22 | $18.38 | 37900 |
| 2023-12-19 | 17.90 | $18.32 | 10403 |
| 2023-12-18 | 17.63 | $18.23 | 20816 |
| 2023-12-15 | 17.36 | $18.37 | 12500 |
| 2023-12-14 | 16.83 | $18.50 | 13016 |
| 2023-12-13 | 16.08 | $18.37 | 5226 |
| 2023-12-12 | 15.60 | $17.28 | 1400 |
| 2023-12-11 | 16.19 | $17.47 | 16709 |
| 2023-12-08 | 16.76 | $17.35 | 43000 |
| 2023-12-07 | 17.32 | $17.66 | 28200 |
| 2023-12-06 | 17.46 | $17.80 | 17026 |
| 2023-12-05 | 17.40 | $17.71 | 20700 |
| 2023-12-04 | 17.42 | $17.51 | 3400 |
| 2023-12-01 | 17.76 | $17.59 | 9700 |
| 2023-11-30 | 18.11 | $16.81 | 82700 |
| 2023-11-29 | 18.65 | $16.81 | 35400 |
| 2023-11-28 | 19.23 | $16.78 | 7700 |
| 2023-11-27 | 19.74 | $16.78 | 41200 |
| 2023-11-24 | 20.29 | $16.87 | 4634 |
| 2023-11-22 | 20.96 | $16.77 | 11312 |
| 2023-11-21 | 21.54 | $16.65 | 24534 |
| 2023-11-20 | 22.11 | $16.82 | 18600 |
| 2023-11-17 | 22.76 | $16.78 | 27100 |
| 2023-11-16 | 23.51 | $16.97 | 5300 |
| 2023-11-15 | 24.48 | $17.33 | 9200 |
| 2023-11-14 | 25.68 | $17.19 | 6700 |
| 2023-11-13 | 26.99 | $16.30 | 10400 |
| 2023-11-10 | 27.57 | $16.54 | 14317 |
| 2023-11-09 | 28.41 | $16.74 | 34925 |
| 2023-11-08 | 29.48 | $16.71 | 21227 |
| 2023-11-07 | 30.57 | $16.73 | 20700 |
| 2023-11-06 | 31.71 | $17.07 | 7500 |
| 2023-11-03 | 33.24 | $17.33 | 42000 |
| 2023-11-02 | 34.86 | $16.64 | 1900 |
| 2023-11-01 | 35.92 | $15.44 | 27700 |
| 2023-10-31 | 35.08 | $15.44 | 30513 |
| 2023-10-30 | 34.20 | $15.39 | 35000 |
| 2023-10-27 | 33.22 | $15.27 | 6301 |
| 2023-10-26 | 32.32 | $15.59 | 14200 |
| 2023-10-25 | 31.63 | $15.76 | 14019 |
| 2023-10-24 | 31.00 | $16.01 | 3726 |
| 2023-10-23 | 30.52 | $16.18 | 16246 |
| 2023-10-20 | 30.05 | $16.22 | 400 |
| 2023-10-19 | 29.72 | $16.96 | 7600 |
| 2023-10-18 | 30.07 | $16.96 | 13300 |
| 2023-10-17 | 30.43 | $16.96 | 21500 |
| 2023-10-16 | 30.82 | $16.96 | 10600 |
| 2023-10-13 | 31.22 | $16.81 | 12500 |
| 2023-10-12 | 31.42 | $17.01 | 13100 |
| 2023-10-11 | 31.82 | $17.01 | 1900 |
| 2023-10-10 | 32.23 | $17.47 | 3300 |
| 2023-10-09 | 33.35 | $17.47 | 328 |
| 2023-10-06 | 34.52 | $16.32 | 10900 |
| 2023-10-05 | 33.77 | $16.26 | 1800 |
| 2023-10-04 | 32.80 | $16.07 | 900 |
| 2023-10-03 | 31.33 | $15.75 | 3200 |
| 2023-10-02 | 29.74 | $16.13 | 7310 |
| 2023-09-29 | 28.29 | $16.86 | 1600 |
| 2023-09-28 | 27.35 | $16.86 | 2100 |
| 2023-09-27 | 26.35 | $16.72 | 4717 |
| 2023-09-26 | 25.30 | $16.96 | 4300 |
| 2023-09-25 | 24.42 | $17.42 | 7000 |
| 2023-09-22 | 24.00 | $17.65 | 1495 |
| 2023-09-21 | 23.87 | $17.72 | 10125 |
| 2023-09-20 | 23.83 | $18.05 | 1301 |
| 2023-09-19 | 24.24 | $18.02 | 3800 |
| 2023-09-18 | 24.61 | $18.02 | 2914 |
| 2023-09-15 | 25.00 | $18.04 | 10207 |
| 2023-09-14 | 25.46 | $18.23 | 2143 |
| 2023-09-13 | 26.20 | $17.84 | 3243 |
| 2023-09-12 | 26.38 | $17.66 | 6300 |
| 2023-09-11 | 25.85 | $17.74 | 1721 |
| 2023-09-08 | 25.29 | $17.53 | 536 |
| 2023-09-07 | 24.29 | $17.69 | 5123 |
| 2023-09-06 | 23.41 | $17.68 | 66800 |
| 2023-09-05 | 22.25 | $17.82 | 2608 |
| 2023-09-01 | 21.16 | $17.83 | 1348 |
| 2023-08-31 | 20.03 | $17.91 | 9119 |
| 2023-08-30 | 18.84 | $18.20 | 2950 |
| 2023-08-29 | 19.23 | $18.20 | 548 |
| 2023-08-28 | 19.65 | $17.88 | 2525 |
| 2023-08-25 | 19.17 | $17.88 | 1600 |
| 2023-08-24 | 18.67 | $17.80 | 3628 |
| 2023-08-23 | 18.15 | $17.77 | 507 |
| 2023-08-22 | 17.20 | $17.69 | 1707 |
| 2023-08-21 | 16.21 | $17.85 | 500 |
| 2023-08-18 | 15.36 | $17.98 | 8039 |
| 2023-08-17 | 14.60 | $18.06 | 431 |
| 2023-08-16 | 14.02 | $18.30 | 2312 |
| 2023-08-15 | 13.82 | $18.30 | 917 |
| 2023-08-14 | 13.62 | $18.41 | 728 |
| 2023-08-11 | 13.50 | $18.55 | 500 |
| 2023-08-10 | 13.74 | $18.56 | 2206 |
| 2023-08-09 | 13.79 | $18.56 | 620 |
| 2023-08-08 | 13.85 | $18.95 | 2100 |
| 2023-08-07 | 14.47 | $18.95 | 900 |
| 2023-08-04 | 15.12 | $18.75 | 210 |
| 2023-08-03 | 15.59 | $18.81 | 200 |
| 2023-08-02 | 16.21 | $18.81 | 100 |
| 2023-08-01 | 16.86 | $18.81 | 1100 |
| 2023-07-31 | 17.54 | $18.98 | 2011 |
| 2023-07-28 | 18.34 | $18.78 | 1737 |
| 2023-07-27 | 19.24 | $19.20 | — |
| 2023-07-26 | 19.37 | $19.20 | 644 |
| 2023-07-25 | 19.51 | $19.19 | 6337 |
| 2023-07-24 | 19.66 | $19.20 | 700 |
| 2023-07-21 | 19.88 | $19.04 | 9242 |
| 2023-07-20 | 20.36 | $18.81 | — |
| 2023-07-19 | 21.28 | $18.81 | 1400 |
| 2023-07-18 | 22.25 | $18.63 | 200 |
| 2023-07-17 | 23.11 | $18.71 | 300 |
| 2023-07-14 | 24.17 | $18.60 | 2100 |
| 2023-07-13 | 25.07 | $18.45 | — |
| 2023-07-12 | 25.72 | $18.45 | 6308 |
| 2023-07-11 | 26.40 | $17.95 | 800 |
| 2023-07-10 | 25.89 | $17.95 | 207 |
| 2023-07-07 | 25.37 | $17.97 | 200 |
| 2023-07-06 | 24.83 | $18.37 | 1150 |
| 2023-07-05 | 24.79 | $18.37 | 7218 |
| 2023-07-03 | 24.75 | $17.89 | 2215 |
| 2023-06-30 | 25.22 | $18.12 | 1325 |
| 2023-06-29 | 24.92 | $18.12 | 1412 |
| 2023-06-28 | 24.59 | $18.12 | 36711 |
| 2023-06-27 | 24.25 | $18.15 | 2400 |
| 2023-06-26 | 23.87 | $17.89 | 2546 |
| 2023-06-23 | 22.78 | $17.70 | 2600 |
| 2023-06-22 | 21.60 | $18.08 | 4802 |
| 2023-06-21 | 20.86 | $18.33 | 2705 |
| 2023-06-20 | 20.43 | $18.56 | 1400 |
| 2023-06-16 | 20.31 | $18.86 | 1535 |
| 2023-06-15 | 20.82 | $18.80 | 1456 |
| 2023-06-14 | 20.93 | $18.80 | 637 |
| 2023-06-13 | 21.05 | $18.87 | 2301 |
| 2023-06-12 | 21.32 | $18.79 | 3233 |
| 2023-06-09 | 21.37 | $18.89 | 227 |
| 2023-06-08 | 21.70 | $18.99 | 1500 |
| 2023-06-07 | 22.06 | $19.15 | 101 |
| 2023-06-06 | 22.96 | $19.05 | 622 |
| 2023-06-05 | 23.65 | $19.05 | 1209 |
| 2023-06-02 | 24.38 | $19.00 | 1002 |
| 2023-06-01 | 25.03 | $18.65 | 1300 |
| 2023-05-31 | 24.78 | $18.62 | 1200 |
| 2023-05-30 | 24.49 | $18.71 | 10700 |
| 2023-05-26 | 24.33 | $18.69 | 1500 |
| 2023-05-25 | 23.68 | $18.69 | 1200 |
| 2023-05-24 | 23.00 | $18.88 | 2625 |
| 2023-05-23 | 22.50 | $19.02 | 1200 |
| 2023-05-22 | 22.25 | $19.03 | 300 |
| 2023-05-19 | 22.00 | $19.00 | 900 |
| 2023-05-18 | 21.66 | $19.00 | 600 |
| 2023-05-17 | 21.30 | $19.00 | 431 |
| 2023-05-16 | 20.92 | $19.13 | 2600 |
| 2023-05-15 | 20.65 | $19.07 | 300 |
| 2023-05-12 | 20.02 | $19.07 | 300 |
| 2023-05-11 | 19.36 | $19.07 | 703 |
| 2023-05-10 | 18.66 | $19.09 | 331 |
| 2023-05-09 | 17.94 | $19.25 | 300 |
| 2023-05-08 | 17.36 | $19.25 | 2300 |
| 2023-05-05 | 16.75 | $19.10 | 633 |
| 2023-05-04 | 15.82 | $18.80 | 300 |
| 2023-05-03 | 14.43 | $18.93 | 6600 |
| 2023-05-02 | 12.96 | $18.88 | 700 |
| 2023-05-01 | 12.42 | $19.27 | 500 |
| 2023-04-28 | 12.44 | $19.28 | 300 |
| 2023-04-27 | 12.22 | $19.28 | 300 |
| 2023-04-26 | 11.99 | $19.28 | 207 |
| 2023-04-25 | 11.75 | $19.49 | 1420 |
| 2023-04-24 | 11.75 | $19.58 | 300 |
| 2023-04-21 | 11.95 | $19.57 | 300 |
| 2023-04-20 | 12.14 | $19.60 | 300 |
| 2023-04-19 | 12.49 | $19.60 | 2400 |
| 2023-04-18 | 12.86 | $19.83 | 1700 |
| 2023-04-17 | 13.48 | $19.99 | 300 |
| 2023-04-14 | 13.87 | $19.84 | 800 |
| 2023-04-13 | 14.30 | $20.09 | 201 |
| 2023-04-12 | 14.35 | $19.71 | 300 |
| 2023-04-11 | 14.93 | $19.71 | 740 |
| 2023-04-10 | 15.55 | $19.30 | 6211 |
| 2023-04-06 | 15.88 | $19.44 | 2200 |
| 2023-04-05 | 16.42 | $19.75 | 400 |
| 2023-04-04 | 17.05 | $19.75 | 547 |
| 2023-04-03 | 17.73 | $19.78 | 2743 |
| 2023-03-31 | 18.43 | $19.57 | 100 |
| 2023-03-30 | 19.31 | $19.48 | 1800 |
| 2023-03-29 | 20.16 | $19.13 | — |
| 2023-03-28 | 20.41 | $19.13 | 1909 |
| 2023-03-27 | 20.67 | $19.20 | 1329 |
| 2023-03-24 | 20.94 | $18.84 | 10537 |
| 2023-03-23 | 20.59 | $18.77 | 1243 |
| 2023-03-22 | 20.09 | $18.78 | 1917 |
| 2023-03-21 | 19.57 | $19.04 | 516 |
| 2023-03-20 | 19.29 | $19.07 | 4533 |
| 2023-03-17 | 18.71 | $19.09 | 1530 |
| 2023-03-16 | 17.99 | $19.15 | — |
| 2023-03-15 | 17.36 | $19.15 | 20831 |
| 2023-03-14 | 16.70 | $19.46 | 542 |
| 2023-03-13 | 16.40 | $19.39 | 2106 |
| 2023-03-10 | 15.98 | $19.14 | 4500 |
| 2023-03-09 | 15.31 | $19.55 | 2816 |
| 2023-03-08 | 14.99 | $19.98 | 300 |
| 2023-03-07 | 15.14 | $19.86 | 5600 |
| 2023-03-06 | 15.30 | $20.38 | 1231 |
| 2023-03-03 | 16.10 | $20.39 | 411 |
| 2023-03-02 | 16.74 | $20.31 | 630 |
| 2023-03-01 | 17.41 | $20.23 | 2000 |
| 2023-02-28 | 17.20 | $20.49 | 26700 |
| 2023-02-27 | 17.18 | $20.33 | 1647 |
| 2023-02-24 | 17.10 | $20.46 | 700 |
| 2023-02-23 | 17.19 | $20.26 | 32450 |
| 2023-02-22 | 16.93 | $20.26 | 48475 |
| 2023-02-21 | 16.65 | $20.30 | 2100 |
| 2023-02-17 | 16.36 | $20.46 | 1000 |
| 2023-02-16 | 16.28 | $20.47 | 4500 |
| 2023-02-15 | 16.18 | $20.51 | 102 |
| 2023-02-14 | 16.44 | $20.56 | 200 |
| 2023-02-13 | 16.76 | $20.54 | 56487 |
| 2023-02-10 | 17.08 | $20.54 | 700 |
| 2023-02-09 | 17.41 | $20.43 | 500 |
| 2023-02-08 | 17.43 | $20.21 | 60493 |
| 2023-02-07 | 17.13 | $20.21 | 1224 |
| 2023-02-06 | 16.82 | $20.53 | 1300 |
| 2023-02-03 | 16.78 | $21.01 | 100 |
| 2023-02-02 | 17.23 | $21.30 | 62496 |
| 2023-02-01 | 18.03 | $21.27 | 9200 |
| 2023-01-31 | 18.87 | $21.05 | 64500 |
| 2023-01-30 | 19.45 | $21.05 | 2100 |
| 2023-01-27 | 20.07 | $21.11 | 5143 |
| 2023-01-26 | 20.19 | $21.35 | 700 |
| 2023-01-25 | 19.84 | $21.18 | 940 |
| 2023-01-24 | 19.61 | $21.29 | 500 |
| 2023-01-23 | 19.18 | $21.38 | 2517 |
| 2023-01-20 | 18.72 | $21.05 | 107 |
| 2023-01-19 | 18.56 | $20.95 | 200 |
| 2023-01-18 | 18.48 | $21.21 | 600 |
| 2023-01-17 | 18.00 | $21.40 | 210 |
| 2023-01-13 | 17.47 | $21.23 | 32600 |
| 2023-01-12 | 17.05 | $21.23 | 1000 |
| 2023-01-11 | 16.61 | $20.87 | 3723 |
| 2023-01-10 | 16.47 | $20.49 | 16650 |
| 2023-01-09 | 15.58 | $20.49 | 900 |
| 2023-01-06 | 14.64 | $19.95 | 8675 |
| 2023-01-05 | 14.12 | $19.95 | 3103 |
| 2023-01-04 | 13.58 | $20.13 | 700 |
| 2023-01-03 | 13.00 | $19.75 | 600 |
| 2022-12-30 | 12.74 | $19.75 | — |
| 2022-12-29 | 12.47 | $19.75 | 1045 |
| 2022-12-28 | 12.18 | $19.41 | 3425 |
| 2022-12-27 | 11.87 | $21.44 | 1500 |
| 2022-12-23 | 11.20 | $19.69 | 313 |
| 2022-12-22 | 11.15 | $19.57 | 200 |
| 2022-12-21 | 10.91 | $19.58 | — |
| 2022-12-20 | 10.67 | $19.58 | 700 |
| 2022-12-19 | 10.42 | $19.48 | 143 |
| 2022-12-16 | 10.01 | $19.66 | 3546 |
| 2022-12-15 | 9.76 | $19.97 | 1600 |
| 2022-12-14 | 9.80 | $20.23 | 916 |
| 2022-12-13 | 10.18 | $20.20 | 200 |
| 2022-12-12 | 10.42 | $19.67 | 527 |
| 2022-12-09 | 10.13 | $20.18 | 1110 |
| 2022-12-08 | 10.45 | $20.04 | 3000 |
| 2022-12-07 | 10.75 | $20.30 | 400 |
| 2022-12-06 | 11.22 | $20.30 | 307 |
| 2022-12-05 | 11.72 | $20.30 | 300 |
| 2022-12-02 | 12.23 | $20.30 | 250 |
| 2022-12-01 | 12.78 | $20.30 | 900 |
| 2022-11-30 | 13.36 | $20.54 | 1700 |
| 2022-11-29 | 13.74 | $20.46 | 225 |
| 2022-11-28 | 14.24 | $20.46 | 217 |
| 2022-11-25 | 14.75 | $20.56 | 212 |
| 2022-11-23 | 15.19 | $20.56 | 200 |
| 2022-11-22 | 15.66 | $20.56 | 2500 |
| 2022-11-21 | 16.14 | $19.92 | 929 |
| 2022-11-18 | 16.76 | $20.09 | 2332 |
| 2022-11-17 | 17.61 | $20.94 | 400 |
| 2022-11-16 | 17.50 | $20.94 | 500 |
| 2022-11-15 | 17.37 | $20.94 | 1723 |
| 2022-11-14 | 17.24 | $21.09 | 1500 |
| 2022-11-11 | 16.96 | $20.43 | 550 |
| 2022-11-10 | 17.31 | $20.43 | 575 |
| 2022-11-09 | 17.68 | $20.43 | 600 |
| 2022-11-08 | 18.07 | $20.43 | 2441 |
| 2022-11-07 | 18.48 | $20.56 | 310 |
| 2022-11-04 | 19.01 | $19.12 | — |
| 2022-11-03 | 19.07 | $19.12 | 800 |
| 2022-11-02 | 19.14 | $19.69 | — |
| 2022-11-01 | 19.71 | $19.69 | 600 |
| 2022-10-31 | 20.31 | $19.69 | 643 |
| 2022-10-28 | 20.94 | $19.87 | 1643 |
| 2022-10-27 | 21.73 | $20.00 | 600 |
| 2022-10-26 | 22.70 | $20.00 | 838 |
| 2022-10-25 | 23.72 | $19.57 | 900 |
| 2022-10-24 | 24.47 | $19.05 | 1622 |
| 2022-10-21 | 24.75 | $18.89 | 210 |
| 2022-10-20 | 24.80 | $19.22 | 1000 |
| 2022-10-19 | 25.07 | $18.80 | 5400 |
| 2022-10-18 | 25.13 | $19.26 | 11600 |
| 2022-10-17 | 25.49 | $19.46 | 2400 |
| 2022-10-14 | 26.02 | $18.67 | 1829 |
| 2022-10-13 | 26.19 | $19.03 | 6242 |
| 2022-10-12 | 26.29 | $18.40 | 7000 |
| 2022-10-11 | 25.81 | $18.39 | 200 |
| 2022-10-10 | 25.40 | $18.73 | 600 |
| 2022-10-07 | 25.17 | $18.73 | 600 |
| 2022-10-06 | 24.93 | $19.16 | 600 |
| 2022-10-05 | 24.93 | $19.16 | 900 |
| 2022-10-04 | 24.93 | $19.78 | 1310 |
| 2022-10-03 | 25.34 | $19.52 | 205 |
| 2022-09-30 | 25.51 | $18.16 | 800 |
| 2022-09-29 | 24.06 | $18.43 | 430 |
| 2022-09-28 | 22.66 | $18.40 | 600 |
| 2022-09-27 | 21.13 | $18.40 | 4202 |
| 2022-09-26 | 19.53 | $18.34 | 408 |
| 2022-09-23 | 17.85 | $19.12 | 8421 |
| 2022-09-22 | 16.42 | $19.76 | 500 |
| 2022-09-21 | 15.24 | $20.44 | 100 |
| 2022-09-20 | 14.45 | $20.28 | 3100 |
| 2022-09-19 | 13.63 | $21.28 | 600 |
| 2022-09-16 | 13.57 | $21.28 | 100 |
| 2022-09-15 | 13.51 | $21.28 | 300 |
| 2022-09-14 | 13.45 | $21.21 | 2400 |
| 2022-09-13 | 13.38 | $21.69 | 201 |
| 2022-09-12 | 13.74 | $22.19 | 600 |
| 2022-09-09 | 14.30 | $21.56 | 1514 |
| 2022-09-08 | 14.50 | $21.03 | 100 |
| 2022-09-07 | 13.98 | $21.03 | 100 |
| 2022-09-06 | 13.42 | $21.03 | 200 |
| 2022-09-02 | 12.84 | $21.08 | 6200 |
| 2022-09-01 | 12.29 | $20.91 | 2400 |
| 2022-08-31 | 11.32 | $21.30 | 12800 |
| 2022-08-30 | 10.61 | $21.82 | 216 |
| 2022-08-29 | 10.34 | $22.02 | 1720 |
| 2022-08-26 | 10.20 | $22.05 | 223 |
| 2022-08-25 | 10.13 | $22.32 | 203 |
| 2022-08-24 | 10.33 | $22.16 | 1100 |
| 2022-08-23 | 10.34 | $22.15 | 200 |
| 2022-08-22 | 10.34 | $22.53 | 100 |
| 2022-08-19 | 10.71 | $22.53 | 1503 |
| 2022-08-18 | 11.11 | $22.71 | 5903 |
| 2022-08-17 | 11.68 | $22.78 | 3800 |
| 2022-08-16 | 12.28 | $23.35 | 1400 |
| 2022-08-15 | 12.21 | $23.33 | 2026 |
| 2022-08-12 | 12.16 | $23.52 | 6635 |
| 2022-08-11 | 11.61 | $23.52 | 200 |
| 2022-08-10 | 11.06 | $23.38 | 405 |
| 2022-08-09 | 10.60 | $22.84 | 200 |
| 2022-08-08 | 10.56 | $22.90 | 1101 |
| 2022-08-05 | 10.51 | $22.37 | 11000 |
| 2022-08-04 | 10.91 | $22.62 | 147 |
| 2022-08-03 | 10.88 | $22.42 | 100 |
| 2022-08-02 | 11.03 | $22.42 | 2800 |
| 2022-08-01 | 11.19 | $22.70 | 100 |
| 2022-07-29 | 11.06 | $22.70 | 300 |
| 2022-07-28 | 10.92 | $22.28 | 2100 |
| 2022-07-27 | 11.12 | $22.28 | 100 |
| 2022-07-26 | 11.29 | $22.28 | 500 |
| 2022-07-25 | 11.48 | $22.19 | 506 |
| 2022-07-22 | 11.74 | $22.09 | 1100 |
| 2022-07-21 | 12.09 | $21.75 | 1210 |
| 2022-07-20 | 12.71 | $22.03 | — |
| 2022-07-19 | 13.13 | $22.03 | 300 |
| 2022-07-18 | 13.57 | $21.40 | 1110 |
| 2022-07-15 | 14.06 | $20.93 | 3903 |
| 2022-07-14 | 14.23 | $20.79 | 15000 |
| 2022-07-13 | 14.29 | $21.48 | 9800 |
| 2022-07-12 | 14.80 | $21.50 | 4200 |
| 2022-07-11 | 15.39 | $21.25 | 200 |
| 2022-07-08 | 15.80 | $21.52 | 206 |
| 2022-07-07 | 16.41 | $21.44 | 400 |
| 2022-07-06 | 16.99 | $21.21 | 806 |
| 2022-07-05 | 17.43 | $20.95 | 300 |
| 2022-07-01 | 17.70 | $20.12 | 300 |
| 2022-06-30 | 17.30 | $21.40 | 4900 |
| 2022-06-29 | 17.47 | $21.22 | 932 |
| 2022-06-28 | 17.84 | $21.52 | 2100 |
| 2022-06-27 | 18.44 | $21.39 | 2622 |
| 2022-06-24 | 18.90 | $21.28 | 200 |
| 2022-06-23 | 19.16 | $20.80 | 1900 |
| 2022-06-22 | 19.16 | $21.14 | 1649 |
| 2022-06-21 | 19.22 | $21.22 | 1836 |
| 2022-06-17 | 19.29 | $20.51 | 11200 |
| 2022-06-16 | 18.68 | $20.35 | 7300 |
| 2022-06-15 | 18.06 | $21.56 | 1500 |
| 2022-06-14 | 17.81 | $20.96 | 11537 |
| 2022-06-13 | 17.08 | $21.58 | 1935 |
| 2022-06-10 | 16.65 | $22.34 | 6539 |
| 2022-06-09 | 16.47 | $22.61 | 2000 |
| 2022-06-08 | 16.41 | $22.95 | 1400 |
| 2022-06-07 | 16.81 | $23.00 | 900 |
| 2022-06-06 | 17.15 | $23.35 | 341 |
| 2022-06-03 | 17.79 | $23.44 | 600 |
| 2022-06-02 | 18.53 | $23.46 | 600 |
| 2022-06-01 | 19.31 | $23.21 | 7205 |
| 2022-05-31 | 20.01 | $23.16 | 5600 |
| 2022-05-27 | 20.69 | $23.16 | 2101 |
| 2022-05-26 | 21.35 | $22.73 | 2309 |
| 2022-05-25 | 21.75 | $22.39 | 1005 |
| 2022-05-24 | 21.95 | $22.56 | 2300 |
| 2022-05-23 | 22.18 | $24.74 | 221 |
| 2022-05-20 | 22.80 | $22.82 | 200 |
| 2022-05-19 | 22.83 | $22.68 | 200 |
| 2022-05-18 | 22.70 | $22.68 | 4000 |
| 2022-05-17 | 22.57 | $22.90 | 1900 |
| 2022-05-16 | 22.47 | $22.55 | 202 |
| 2022-05-13 | 21.95 | $22.69 | 149 |
| 2022-05-12 | 21.48 | $22.25 | 250 |
| 2022-05-11 | 20.47 | $22.25 | 629 |
| 2022-05-10 | 19.41 | $22.23 | 3745 |
| 2022-05-09 | 18.36 | $22.18 | 9500 |
| 2022-05-06 | 17.28 | $22.79 | 800 |
| 2022-05-05 | 16.44 | $23.86 | 275 |
| 2022-05-04 | 16.20 | $23.39 | 1000 |
| 2022-05-03 | 15.95 | $23.49 | 325 |
| 2022-05-02 | 15.30 | $23.31 | 1800 |
| 2022-04-29 | 14.61 | $25.08 | 1540 |
| 2022-04-28 | 14.60 | $25.09 | 112 |
| 2022-04-27 | 15.21 | $24.64 | 229 |
| 2022-04-26 | 15.36 | $24.96 | 500 |
| 2022-04-25 | 15.82 | $25.16 | 400 |
| 2022-04-22 | 16.50 | $25.44 | 3800 |
| 2022-04-21 | 17.26 | $25.85 | 100 |
| 2022-04-20 | 17.58 | $26.44 | 900 |
| 2022-04-19 | 17.36 | $26.09 | 500 |
| 2022-04-18 | 17.45 | $25.70 | 825 |
| 2022-04-14 | 17.83 | $25.80 | 400 |
| 2022-04-13 | 17.59 | $25.78 | 305 |
| 2022-04-12 | 17.36 | $25.42 | 426 |
| 2022-04-11 | 17.13 | $25.70 | 8308 |
| 2022-04-08 | 16.51 | $25.53 | 287 |
| 2022-04-07 | 16.00 | $25.53 | 225 |
| 2022-04-06 | 15.47 | $25.69 | 5120 |
| 2022-04-05 | 14.70 | $26.21 | 1200 |
| 2022-04-04 | 14.63 | $26.13 | 11201 |
| 2022-04-01 | 14.62 | $26.34 | 600 |
| 2022-03-31 | 14.37 | $26.54 | 293 |
| 2022-03-30 | 13.81 | $26.54 | 215 |
| 2022-03-29 | 13.21 | $26.50 | 400 |
| 2022-03-28 | 12.62 | $26.27 | 1900 |
| 2022-03-25 | 12.17 | $26.41 | 3100 |
| 2022-03-24 | 11.69 | $26.08 | 402 |
| 2022-03-23 | 11.36 | $26.31 | 5811 |
| 2022-03-22 | 10.76 | $26.55 | 5729 |
| 2022-03-21 | 10.00 | $26.21 | 600 |
| 2022-03-18 | 9.43 | $26.48 | 2500 |
| 2022-03-17 | 8.79 | $26.16 | 1100 |
| 2022-03-16 | 8.34 | $25.54 | 600 |
| 2022-03-15 | 8.28 | $25.32 | 1641 |
| 2022-03-14 | 8.46 | $25.40 | 2600 |
| 2022-03-11 | 8.52 | $25.82 | 3408 |
| 2022-03-10 | 8.18 | $24.99 | 300 |
| 2022-03-09 | 8.55 | $25.13 | 2400 |
| 2022-03-08 | 8.96 | $24.68 | 5301 |
| 2022-03-07 | 9.00 | $25.21 | 800 |
| 2022-03-04 | 9.31 | $25.09 | 200 |
| 2022-03-03 | 9.76 | $25.38 | 700 |
| 2022-03-02 | 9.92 | $25.35 | 2428 |
| 2022-03-01 | 10.09 | $25.03 | 3741 |
| 2022-02-28 | 10.58 | $25.03 | 1100 |
| 2022-02-25 | 11.07 | $25.04 | 1622 |
| 2022-02-24 | 11.59 | $24.71 | 305 |
| 2022-02-23 | 11.92 | $24.97 | 300 |
| 2022-02-22 | 12.44 | $24.77 | 3230 |
| 2022-02-18 | 13.08 | $24.65 | 2302 |
| 2022-02-17 | 13.59 | $24.77 | 1900 |
| 2022-02-16 | 14.02 | $24.73 | 912 |
| 2022-02-15 | 14.59 | $24.38 | 1600 |
| 2022-02-14 | 15.22 | $24.05 | 1135 |
| 2022-02-11 | 15.65 | $24.55 | — |
| 2022-02-10 | 16.42 | $24.55 | 800 |
| 2022-02-09 | 17.23 | $24.33 | 1000 |
| 2022-02-08 | 18.01 | $24.09 | 313 |
| 2022-02-07 | 18.62 | $24.03 | 2900 |
| 2022-02-04 | 19.26 | $23.95 | 1600 |
| 2022-02-03 | 19.64 | $24.12 | 1736 |
| 2022-02-02 | 20.30 | $24.36 | 1709 |
| 2022-02-01 | 21.16 | $24.30 | 1411 |
| 2022-01-31 | 21.90 | $24.10 | 800 |
| 2022-01-28 | 22.70 | $23.97 | 8800 |
| 2022-01-27 | 23.29 | $23.81 | 4700 |
| 2022-01-26 | 23.99 | $24.23 | 30500 |
| 2022-01-25 | 24.86 | $23.93 | 4600 |
| 2022-01-24 | 25.47 | $23.86 | 15927 |
| 2022-01-21 | 26.12 | $24.44 | 10427 |
| 2022-01-20 | 27.20 | $25.11 | 800 |
| 2022-01-19 | 27.79 | $25.20 | 6500 |
| 2022-01-18 | 28.33 | $25.34 | 421 |
| 2022-01-14 | 28.96 | $25.05 | 2812 |
| 2022-01-13 | 28.49 | $25.37 | 6715 |
| 2022-01-12 | 27.62 | $25.40 | 1200 |
| 2022-01-11 | 26.75 | $25.26 | 1227 |
| 2022-01-10 | 25.89 | $24.88 | 18923 |
| 2022-01-07 | 25.12 | $24.97 | 1040 |
| 2022-01-06 | 24.15 | $24.71 | 106 |
| 2022-01-05 | 23.26 | $24.91 | 3900 |
| 2022-01-04 | 22.20 | $25.10 | 4130 |
| 2022-01-03 | 20.82 | $27.81 | 610 |
| 2021-12-31 | 18.95 | $25.39 | 5000 |
| 2021-12-30 | 18.01 | $25.18 | 3200 |
| 2021-12-29 | 17.14 | $25.13 | 4906 |
| 2021-12-28 | 16.26 | $24.59 | 2800 |
| 2021-12-27 | 15.33 | $24.58 | 600 |
| 2021-12-23 | 14.36 | $24.58 | — |
| 2021-12-22 | 15.07 | $24.58 | 1619 |
| 2021-12-21 | 15.82 | $24.37 | 1800 |
| 2021-12-20 | 16.47 | $23.77 | 5900 |
| 2021-12-17 | 16.77 | $24.50 | 2100 |
| 2021-12-16 | 17.34 | $24.33 | 738 |
| 2021-12-15 | 18.17 | $23.84 | 3110 |
| 2021-12-14 | 18.54 | $24.03 | 709 |
| 2021-12-13 | 19.13 | $24.09 | 101 |
| 2021-12-10 | 19.85 | $24.29 | 210 |
| 2021-12-09 | 20.85 | $24.33 | 1700 |
| 2021-12-08 | 21.94 | $24.55 | 1030 |
| 2021-12-07 | 22.95 | $23.88 | — |
| 2021-12-06 | 23.42 | $23.79 | 400 |
| 2021-12-03 | 23.79 | $23.61 | — |
| 2021-12-02 | 23.91 | $23.61 | 403 |
| 2021-12-01 | 24.04 | $23.20 | 1929 |
| 2021-11-30 | 24.15 | $23.34 | 11602 |
| 2021-11-29 | 24.26 | $24.35 | 1500 |
| 2021-11-26 | 25.47 | $24.33 | 300 |
| 2021-11-24 | 26.67 | $25.05 | 1200 |
| 2021-11-23 | 27.50 | $24.76 | 3132 |
| 2021-11-22 | 28.74 | $24.80 | 932 |
| 2021-11-19 | 29.89 | $25.18 | 1400 |
| 2021-11-18 | 30.65 | $25.38 | 2648 |
| 2021-11-17 | 31.02 | $25.40 | 1200 |
| 2021-11-16 | 31.51 | $25.56 | 221 |
| 2021-11-15 | 31.52 | $25.79 | 1035 |
| 2021-11-12 | 31.21 | $25.72 | 4904 |
| 2021-11-11 | 30.95 | $25.59 | 3629 |
| 2021-11-10 | 30.79 | $25.75 | 1600 |
| 2021-11-09 | 30.13 | $25.88 | 625 |
| 2021-11-08 | 29.35 | $25.81 | 2024 |
| 2021-11-05 | 28.58 | $25.87 | 1603 |
| 2021-11-04 | 27.36 | $25.56 | 3130 |
| 2021-11-03 | 27.07 | $25.52 | 1110 |
| 2021-11-02 | 26.99 | $25.18 | 2500 |
| 2021-11-01 | 27.19 | $25.21 | 400 |
| 2021-10-29 | 27.50 | $25.18 | 900 |
| 2021-10-28 | 27.63 | $25.38 | 600 |
| 2021-10-27 | 27.40 | $25.43 | — |
| 2021-10-26 | 27.01 | $25.43 | 132 |
| 2021-10-25 | 26.60 | $25.42 | 300 |
| 2021-10-22 | 26.17 | $25.39 | 4607 |
| 2021-10-21 | 25.73 | $25.35 | 616 |
| 2021-10-20 | 25.26 | $25.52 | 8520 |
| 2021-10-19 | 24.78 | $25.21 | 2300 |
| 2021-10-18 | 24.41 | $24.83 | — |
| 2021-10-15 | 24.49 | $24.83 | 300 |
| 2021-10-14 | 24.58 | $24.95 | 600 |
| 2021-10-13 | 24.47 | $24.74 | 3100 |
| 2021-10-12 | 24.56 | $24.42 | 2900 |
| 2021-10-11 | 24.89 | $24.37 | 307 |
| 2021-10-08 | 25.36 | $24.25 | 420 |
| 2021-10-07 | 25.96 | $24.08 | 122 |
| 2021-10-06 | 26.77 | $23.73 | 2209 |
| 2021-10-05 | 27.98 | $23.64 | 1003 |
| 2021-10-04 | 29.36 | $23.64 | 1100 |
| 2021-10-01 | 30.69 | $23.49 | 3717 |
| 2021-09-30 | 32.23 | $23.42 | 5900 |
| 2021-09-29 | 33.87 | $23.48 | 300 |
| 2021-09-28 | 35.38 | $23.66 | 6305 |
| 2021-09-27 | 36.79 | $24.12 | 20531 |
| 2021-09-24 | 37.77 | $24.09 | 2900 |
| 2021-09-23 | 38.81 | $24.43 | 2600 |
| 2021-09-22 | 39.47 | $24.21 | 10934 |
| 2021-09-21 | 40.26 | $24.00 | 1100 |
| 2021-09-20 | 41.32 | $23.59 | 5400 |
| 2021-09-17 | 42.52 | $24.11 | 6720 |
| 2021-09-16 | 42.97 | $24.14 | 600 |
| 2021-09-15 | 43.46 | $24.22 | 3014 |
| 2021-09-14 | 43.97 | $23.86 | 921 |
| 2021-09-13 | 44.72 | $24.01 | 1046 |
| 2021-09-10 | 45.46 | $24.04 | 1013 |
| 2021-09-09 | 46.09 | $24.08 | — |
| 2021-09-08 | 46.71 | $24.08 | 5832 |
| 2021-09-07 | 47.35 | $23.52 | 200 |
| 2021-09-03 | 48.32 | $24.45 | 10305 |
| 2021-09-02 | 48.37 | $24.44 | 1000 |
| 2021-09-01 | 48.42 | $24.32 | 800 |
| 2021-08-31 | 48.54 | $24.23 | 1310 |
| 2021-08-30 | 48.68 | $24.16 | 3700 |
| 2021-08-27 | 48.86 | $24.29 | 500 |
| 2021-08-26 | 48.89 | $23.99 | 300 |
| 2021-08-25 | 49.03 | $24.02 | 1400 |
| 2021-08-24 | 49.17 | $23.66 | 1500 |
| 2021-08-23 | 49.39 | $23.35 | — |
| 2021-08-20 | 49.80 | $23.35 | 700 |
| 2021-08-19 | 50.22 | $23.32 | 23100 |
| 2021-08-18 | 50.67 | $23.91 | 6744 |
| 2021-08-17 | 50.51 | $23.83 | 400 |
| 2021-08-16 | 50.35 | $24.11 | 800 |
| 2021-08-13 | 49.93 | $24.31 | 1734 |
| 2021-08-12 | 49.31 | $24.42 | 2000 |
| 2021-08-11 | 48.56 | $24.39 | 1103 |
| 2021-08-10 | 47.82 | $24.05 | 1100 |
| 2021-08-09 | 47.10 | $24.02 | 1216 |
| 2021-08-06 | 46.34 | $24.11 | 1316 |
| 2021-08-05 | 45.48 | $24.05 | 1500 |
| 2021-08-04 | 44.59 | $23.79 | 2100 |
| 2021-08-03 | 43.68 | $23.97 | 3927 |
| 2021-08-02 | 42.60 | $24.09 | — |
| 2021-07-30 | 41.34 | $24.09 | 3939 |
| 2021-07-29 | 40.01 | $24.05 | 1400 |
| 2021-07-28 | 38.63 | $24.13 | 1338 |
| 2021-07-27 | 37.18 | $24.05 | 3506 |
| 2021-07-26 | 35.64 | $24.12 | 1400 |
| 2021-07-23 | 33.96 | $24.12 | 3706 |
| 2021-07-22 | 32.19 | $23.90 | 4323 |
| 2021-07-21 | 30.33 | $24.19 | 800 |
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