Is Distillate International Fundamental Stability & Value ETF (DSTX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Distillate International Fundamental Stability & Value ETF (DSTX) research center and poll results.
NYSE : DSTX
Distillate International Fundamental Stability & Value ETF
$33.865 USD
$0.1 (0.28%)
- Volume
- 41.03K
- Average Volume
- 6.98K
- Market Capitalization
- $47.51M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.83
- Year Low
- $27.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.27
2026-07-17
Close Price
$33.80
Vol: 41029
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.15
Average
25.15
Maximum
34.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.27 | $33.80 | 41029 |
| 2026-07-16 | 33.27 | $33.77 | 53024 |
| 2026-07-15 | 33.28 | $33.80 | 36800 |
| 2026-07-14 | 33.30 | $33.84 | 9200 |
| 2026-07-13 | 33.29 | $33.49 | 23500 |
| 2026-07-10 | 33.30 | $34.10 | 24200 |
| 2026-07-09 | 33.24 | $33.42 | 28522 |
| 2026-07-08 | 33.22 | $33.32 | 47818 |
| 2026-07-07 | 33.22 | $33.40 | 57600 |
| 2026-07-06 | 33.20 | $33.56 | 444 |
| 2026-07-02 | 33.23 | $33.14 | 400 |
| 2026-07-01 | 33.26 | $32.70 | 4240 |
| 2026-06-30 | 33.35 | $32.65 | 2000 |
| 2026-06-29 | 33.43 | $32.79 | 3500 |
| 2026-06-26 | 33.51 | $32.59 | 3000 |
| 2026-06-25 | 33.59 | $32.58 | 800 |
| 2026-06-24 | 33.67 | $32.72 | 7725 |
| 2026-06-23 | 33.75 | $32.88 | 3640 |
| 2026-06-22 | 33.80 | $33.31 | 1840 |
| 2026-06-18 | 33.84 | $33.58 | 200 |
| 2026-06-17 | 33.87 | $33.69 | 1021 |
| 2026-06-16 | 33.87 | $34.01 | 3400 |
| 2026-06-15 | 33.86 | $34.14 | 3500 |
| 2026-06-12 | 33.83 | $33.77 | 9223 |
| 2026-06-11 | 33.86 | $33.61 | 2846 |
| 2026-06-10 | 33.90 | $32.85 | 6400 |
| 2026-06-09 | 33.96 | $33.09 | 1500 |
| 2026-06-08 | 34.03 | $33.25 | 1000 |
| 2026-06-05 | 34.09 | $33.13 | 1200 |
| 2026-06-04 | 34.14 | $34.04 | 2000 |
| 2026-06-03 | 34.15 | $33.90 | 2400 |
| 2026-06-02 | 34.15 | $34.42 | 941 |
| 2026-06-01 | 34.10 | $34.32 | 532 |
| 2026-05-29 | 34.06 | $34.24 | 3000 |
| 2026-05-28 | 34.04 | $34.26 | 2705 |
| 2026-05-27 | 33.97 | $34.28 | 7100 |
| 2026-05-26 | 33.92 | $34.30 | 100 |
| 2026-05-22 | 33.89 | $33.83 | 11008 |
| 2026-05-21 | 33.88 | $34.13 | 916 |
| 2026-05-20 | 33.84 | $34.11 | 1900 |
| 2026-05-19 | 33.84 | $33.73 | 1800 |
| 2026-05-18 | 33.86 | $33.80 | 526 |
| 2026-05-15 | 33.90 | $33.60 | 12600 |
| 2026-05-14 | 33.96 | $34.35 | 2228 |
| 2026-05-13 | 33.97 | $34.31 | 1200 |
| 2026-05-12 | 33.95 | $34.17 | 8100 |
| 2026-05-11 | 33.92 | $34.48 | 400 |
| 2026-05-08 | 33.87 | $34.46 | 534 |
| 2026-05-07 | 33.81 | $33.98 | 513 |
| 2026-05-06 | 33.78 | $34.38 | 1835 |
| 2026-05-05 | 33.74 | $33.81 | 4400 |
| 2026-05-04 | 33.67 | $33.38 | 500 |
| 2026-05-01 | 33.63 | $33.66 | 217 |
| 2026-04-30 | 33.57 | $33.72 | 100 |
| 2026-04-29 | 33.52 | $32.92 | 1100 |
| 2026-04-28 | 33.50 | $33.22 | 2624 |
| 2026-04-27 | 33.40 | $33.68 | 500 |
| 2026-04-24 | 33.28 | $33.64 | 1429 |
| 2026-04-23 | 33.17 | $33.46 | 1148 |
| 2026-04-22 | 33.10 | $34.05 | 10100 |
| 2026-04-21 | 32.97 | $34.07 | 1528 |
| 2026-04-20 | 32.86 | $34.74 | 2300 |
| 2026-04-17 | 32.67 | $34.80 | 3100 |
| 2026-04-16 | 32.51 | $34.38 | 506 |
| 2026-04-15 | 32.41 | $34.08 | 9821 |
| 2026-04-14 | 32.34 | $33.43 | 2200 |
| 2026-04-13 | 32.30 | $33.51 | 914 |
| 2026-04-10 | 32.22 | $33.33 | 5743 |
| 2026-04-09 | 32.18 | $33.43 | 238 |
| 2026-04-08 | 32.15 | $33.45 | 5500 |
| 2026-04-07 | 32.15 | $32.41 | 525 |
| 2026-04-06 | 32.19 | $32.58 | 2236 |
| 2026-04-02 | 32.20 | $32.53 | 3348 |
| 2026-04-01 | 32.21 | $32.73 | 1000 |
| 2026-03-31 | 32.27 | $32.41 | 2100 |
| 2026-03-30 | 32.33 | $31.37 | 1700 |
| 2026-03-27 | 32.50 | $31.14 | 1900 |
| 2026-03-26 | 32.72 | $31.43 | 2600 |
| 2026-03-25 | 32.91 | $32.06 | 2730 |
| 2026-03-24 | 33.06 | $31.58 | 100 |
| 2026-03-23 | 33.22 | $31.85 | 15721 |
| 2026-03-20 | 33.36 | $30.98 | 800 |
| 2026-03-19 | 33.54 | $31.61 | 400 |
| 2026-03-18 | 33.67 | $32.25 | 400 |
| 2026-03-17 | 33.76 | $32.70 | 900 |
| 2026-03-16 | 33.83 | $32.61 | 1000 |
| 2026-03-13 | 33.91 | $31.95 | 2100 |
| 2026-03-12 | 34.02 | $32.44 | 2838 |
| 2026-03-11 | 34.12 | $32.93 | 3620 |
| 2026-03-10 | 34.18 | $33.48 | 2438 |
| 2026-03-09 | 34.21 | $33.16 | 4239 |
| 2026-03-06 | 34.23 | $32.76 | 10400 |
| 2026-03-05 | 34.25 | $32.84 | 15300 |
| 2026-03-04 | 34.26 | $33.87 | 147700 |
| 2026-03-03 | 34.22 | $33.52 | 9700 |
| 2026-03-02 | 34.20 | $34.93 | 1020 |
| 2026-02-27 | 34.11 | $35.40 | 801 |
| 2026-02-26 | 34.02 | $35.21 | 12800 |
| 2026-02-25 | 33.94 | $35.08 | 520 |
| 2026-02-24 | 33.88 | $34.85 | 6600 |
| 2026-02-23 | 33.82 | $34.61 | 7220 |
| 2026-02-20 | 33.76 | $34.67 | 2225 |
| 2026-02-19 | 33.70 | $34.21 | 2406 |
| 2026-02-18 | 33.66 | $33.95 | 8346 |
| 2026-02-17 | 33.59 | $34.09 | 2321 |
| 2026-02-13 | 33.52 | $34.24 | 1000 |
| 2026-02-12 | 33.45 | $34.10 | 1613 |
| 2026-02-11 | 33.39 | $34.52 | 11000 |
| 2026-02-10 | 33.30 | $34.18 | 6529 |
| 2026-02-09 | 33.25 | $33.93 | 800 |
| 2026-02-06 | 33.18 | $33.70 | 3000 |
| 2026-02-05 | 33.11 | $33.01 | 3136 |
| 2026-02-04 | 33.08 | $33.21 | 1709 |
| 2026-02-03 | 33.03 | $33.02 | 2100 |
| 2026-02-02 | 32.99 | $33.18 | 2600 |
| 2026-01-30 | 32.93 | $32.96 | 1100 |
| 2026-01-29 | 32.86 | $33.65 | 2515 |
| 2026-01-28 | 32.78 | $33.67 | 1500 |
| 2026-01-27 | 32.69 | $33.91 | 1400 |
| 2026-01-26 | 32.61 | $33.64 | 2700 |
| 2026-01-23 | 32.54 | $33.45 | 1000 |
| 2026-01-22 | 32.48 | $33.40 | 2800 |
| 2026-01-21 | 32.41 | $33.29 | 6300 |
| 2026-01-20 | 32.35 | $32.67 | 2200 |
| 2026-01-16 | 32.30 | $32.76 | 900 |
| 2026-01-15 | 32.25 | $32.65 | 1635 |
| 2026-01-14 | 32.21 | $33.04 | 3800 |
| 2026-01-13 | 32.16 | $32.77 | 3400 |
| 2026-01-12 | 32.10 | $33.07 | 1310 |
| 2026-01-09 | 32.04 | $32.53 | 5100 |
| 2026-01-08 | 31.99 | $32.38 | 1200 |
| 2026-01-07 | 31.94 | $32.35 | 2700 |
| 2026-01-06 | 31.89 | $32.25 | 2600 |
| 2026-01-05 | 31.86 | $32.19 | 4019 |
| 2026-01-02 | 31.83 | $31.92 | 712 |
| 2025-12-31 | 31.80 | $31.70 | 200 |
| 2025-12-30 | 31.78 | $31.97 | 1624 |
| 2025-12-29 | 31.75 | $31.82 | 214 |
| 2025-12-26 | 31.72 | $32.38 | 400 |
| 2025-12-24 | 31.66 | $32.27 | 417 |
| 2025-12-23 | 31.60 | $32.19 | 2600 |
| 2025-12-22 | 31.52 | $32.06 | 100 |
| 2025-12-19 | 31.44 | $32.10 | 1936 |
| 2025-12-18 | 31.33 | $31.65 | 500 |
| 2025-12-17 | 31.27 | $31.69 | 1308 |
| 2025-12-16 | 31.22 | $31.89 | 802 |
| 2025-12-15 | 31.15 | $31.92 | 447 |
| 2025-12-12 | 31.11 | $31.71 | 1136 |
| 2025-12-11 | 31.10 | $31.91 | 800 |
| 2025-12-10 | 31.07 | $31.43 | 4800 |
| 2025-12-09 | 31.07 | $31.38 | 10800 |
| 2025-12-08 | 31.04 | $31.31 | 833 |
| 2025-12-05 | 31.01 | $31.61 | 414 |
| 2025-12-04 | 30.95 | $31.60 | 700 |
| 2025-12-03 | 30.91 | $31.44 | 1127 |
| 2025-12-02 | 30.86 | $31.29 | 100 |
| 2025-12-01 | 30.84 | $31.30 | 1327 |
| 2025-11-28 | 30.81 | $31.31 | 143 |
| 2025-11-26 | 30.78 | $31.19 | 242 |
| 2025-11-25 | 30.78 | $30.92 | 1412 |
| 2025-11-24 | 30.79 | $30.67 | 20914 |
| 2025-11-21 | 30.81 | $30.48 | 1800 |
| 2025-11-20 | 30.85 | $29.96 | 1900 |
| 2025-11-19 | 30.90 | $30.47 | 1000 |
| 2025-11-18 | 30.92 | $30.57 | 17012 |
| 2025-11-17 | 30.92 | $30.58 | 3421 |
| 2025-11-14 | 30.94 | $31.08 | 1400 |
| 2025-11-13 | 30.93 | $31.44 | 3100 |
| 2025-11-12 | 30.89 | $31.46 | 110 |
| 2025-11-11 | 30.83 | $31.31 | 522 |
| 2025-11-10 | 30.77 | $30.90 | 3200 |
| 2025-11-07 | 30.73 | $30.54 | 139 |
| 2025-11-06 | 30.70 | $30.48 | 1012 |
| 2025-11-05 | 30.71 | $30.71 | 1100 |
| 2025-11-04 | 30.71 | $30.55 | 6822 |
| 2025-11-03 | 30.71 | $30.84 | 202 |
| 2025-10-31 | 30.72 | $30.76 | 200 |
| 2025-10-30 | 30.73 | $30.76 | 2515 |
| 2025-10-29 | 30.73 | $31.07 | 2000 |
| 2025-10-28 | 30.71 | $31.08 | 1300 |
| 2025-10-27 | 30.67 | $31.23 | 315 |
| 2025-10-24 | 30.61 | $31.12 | 139 |
| 2025-10-23 | 30.55 | $31.00 | 100 |
| 2025-10-22 | 30.49 | $30.84 | 446 |
| 2025-10-21 | 30.44 | $30.74 | 1919 |
| 2025-10-20 | 30.42 | $30.96 | 100 |
| 2025-10-17 | 30.38 | $30.73 | 100 |
| 2025-10-16 | 30.36 | $30.66 | 100 |
| 2025-10-15 | 30.34 | $30.32 | 916 |
| 2025-10-14 | 30.34 | $30.16 | 10200 |
| 2025-10-13 | 30.35 | $30.14 | 1113 |
| 2025-10-10 | 30.35 | $29.76 | 200 |
| 2025-10-09 | 30.36 | $30.75 | 2216 |
| 2025-10-08 | 30.27 | $30.68 | 704 |
| 2025-10-07 | 30.21 | $30.66 | 100 |
| 2025-10-06 | 30.16 | $30.95 | 100 |
| 2025-10-03 | 30.09 | $30.96 | 29104 |
| 2025-10-02 | 30.01 | $30.76 | 202 |
| 2025-10-01 | 29.92 | $30.61 | 100 |
| 2025-09-30 | 29.83 | $30.30 | 200 |
| 2025-09-29 | 29.76 | $30.10 | 100 |
| 2025-09-26 | 29.71 | $29.88 | 200 |
| 2025-09-25 | 29.67 | $29.79 | 1200 |
| 2025-09-24 | 29.63 | $29.96 | 646 |
| 2025-09-23 | 29.59 | $30.33 | 100 |
| 2025-09-22 | 29.51 | $30.19 | 1113 |
| 2025-09-19 | 29.47 | $30.20 | 400 |
| 2025-09-18 | 29.41 | $30.31 | 100 |
| 2025-09-17 | 29.34 | $30.38 | 1400 |
| 2025-09-16 | 29.27 | $30.33 | 127 |
| 2025-09-15 | 29.21 | $30.13 | 409 |
| 2025-09-12 | 29.15 | $29.91 | 300 |
| 2025-09-11 | 29.09 | $28.92 | 1317 |
| 2025-09-10 | 29.10 | $29.61 | 632 |
| 2025-09-09 | 29.06 | $29.53 | 100 |
| 2025-09-08 | 29.00 | $29.60 | 125 |
| 2025-09-05 | 28.95 | $29.29 | 1100 |
| 2025-09-04 | 28.90 | $28.94 | 906 |
| 2025-09-03 | 28.86 | $28.98 | 100 |
| 2025-09-02 | 28.81 | $28.86 | 100 |
| 2025-08-29 | 28.77 | $29.01 | 600 |
| 2025-08-28 | 28.69 | $29.17 | 144 |
| 2025-08-27 | 28.62 | $28.95 | 600 |
| 2025-08-26 | 28.55 | $29.12 | 844 |
| 2025-08-25 | 28.50 | $28.69 | 3611 |
| 2025-08-22 | 28.47 | $29.54 | 120 |
| 2025-08-21 | 28.43 | $28.90 | 205 |
| 2025-08-20 | 28.41 | $29.03 | 2200 |
| 2025-08-19 | 28.40 | $28.98 | 100 |
| 2025-08-18 | 28.36 | $28.94 | 341 |
| 2025-08-15 | 28.31 | $28.94 | 2846 |
| 2025-08-14 | 28.25 | $28.82 | 221 |
| 2025-08-13 | 28.20 | $29.04 | 600 |
| 2025-08-12 | 28.14 | $28.79 | 224 |
| 2025-08-11 | 28.08 | $28.36 | 536 |
| 2025-08-08 | 28.05 | $28.69 | 1334 |
| 2025-08-07 | 28.01 | $28.30 | 6000 |
| 2025-08-06 | 28.00 | $28.09 | 549 |
| 2025-08-05 | 27.99 | $28.04 | 133 |
| 2025-08-04 | 27.98 | $27.93 | 435 |
| 2025-08-01 | 27.96 | $27.55 | 403 |
| 2025-07-31 | 27.99 | $27.68 | 100 |
| 2025-07-30 | 28.01 | $27.60 | 1300 |
| 2025-07-29 | 28.03 | $28.14 | 6200 |
| 2025-07-28 | 28.03 | $28.12 | 300 |
| 2025-07-25 | 28.01 | $28.56 | 400 |
| 2025-07-24 | 27.97 | $28.64 | 1000 |
| 2025-07-23 | 27.91 | $28.77 | 2317 |
| 2025-07-22 | 27.86 | $28.11 | 115 |
| 2025-07-21 | 27.81 | $28.02 | 2343 |
| 2025-07-18 | 27.78 | $27.77 | 2400 |
| 2025-07-17 | 27.76 | $27.76 | 500 |
| 2025-07-16 | 27.76 | $27.78 | 1224 |
| 2025-07-15 | 27.76 | $27.65 | 821 |
| 2025-07-14 | 27.77 | $27.82 | 140 |
| 2025-07-11 | 27.78 | $27.90 | 600 |
| 2025-07-10 | 27.78 | $28.06 | 1019 |
| 2025-07-09 | 27.77 | $27.85 | 400 |
| 2025-07-08 | 27.76 | $27.84 | 900 |
| 2025-07-07 | 27.75 | $27.64 | 1400 |
| 2025-07-03 | 27.74 | $28.09 | 100 |
| 2025-07-02 | 27.70 | $28.12 | 300 |
| 2025-07-01 | 27.65 | $28.01 | 221 |
| 2025-06-30 | 27.60 | $28.00 | 248 |
| 2025-06-27 | 27.55 | $27.86 | 118 |
| 2025-06-26 | 27.52 | $27.68 | 4223 |
| 2025-06-25 | 27.48 | $27.39 | 100 |
| 2025-06-24 | 27.47 | $27.77 | 2113 |
| 2025-06-23 | 27.43 | $27.26 | 15200 |
| 2025-06-20 | 27.41 | $27.25 | 700 |
| 2025-06-18 | 27.39 | $27.55 | 2235 |
| 2025-06-17 | 27.36 | $27.58 | 100 |
| 2025-06-16 | 27.32 | $27.92 | 5048 |
| 2025-06-13 | 27.26 | $27.77 | 1100 |
| 2025-06-12 | 27.21 | $28.10 | 125 |
| 2025-06-11 | 27.13 | $27.92 | 400 |
| 2025-06-10 | 27.06 | $27.81 | 500 |
| 2025-06-09 | 27.00 | $27.69 | 200 |
| 2025-06-06 | 26.92 | $27.59 | 217 |
| 2025-06-05 | 26.85 | $27.37 | 1727 |
| 2025-06-04 | 26.79 | $27.31 | 1100 |
| 2025-06-03 | 26.74 | $27.11 | 231 |
| 2025-06-02 | 26.71 | $27.13 | 900 |
| 2025-05-30 | 26.66 | $27.00 | 1437 |
| 2025-05-29 | 26.60 | $27.10 | 100 |
| 2025-05-28 | 26.54 | $26.99 | 200 |
| 2025-05-27 | 26.49 | $27.17 | 300 |
| 2025-05-23 | 26.42 | $26.95 | 2700 |
| 2025-05-22 | 26.35 | $26.88 | 426 |
| 2025-05-21 | 26.29 | $26.90 | 1400 |
| 2025-05-20 | 26.21 | $26.97 | 2046 |
| 2025-05-19 | 26.13 | $26.74 | 3438 |
| 2025-05-16 | 26.04 | $26.75 | 628 |
| 2025-05-15 | 25.95 | $26.64 | 1315 |
| 2025-05-14 | 25.85 | $26.51 | 2900 |
| 2025-05-13 | 25.77 | $26.66 | 49326 |
| 2025-05-12 | 25.67 | $26.44 | 2400 |
| 2025-05-09 | 25.58 | $26.24 | 633 |
| 2025-05-08 | 25.46 | $26.17 | 1000 |
| 2025-05-07 | 25.29 | $26.16 | 1529 |
| 2025-05-06 | 25.11 | $26.36 | 529 |
| 2025-05-05 | 24.93 | $26.35 | 1600 |
| 2025-05-02 | 24.79 | $26.25 | 100 |
| 2025-05-01 | 24.72 | $25.77 | 5200 |
| 2025-04-30 | 24.70 | $25.95 | 9300 |
| 2025-04-29 | 24.66 | $25.85 | 523 |
| 2025-04-28 | 24.62 | $25.79 | 700 |
| 2025-04-25 | 24.60 | $25.68 | 413 |
| 2025-04-24 | 24.59 | $25.68 | 1101 |
| 2025-04-23 | 24.58 | $25.30 | 1438 |
| 2025-04-22 | 24.60 | $25.33 | 3300 |
| 2025-04-21 | 24.62 | $24.91 | 3112 |
| 2025-04-17 | 24.65 | $24.98 | 4300 |
| 2025-04-16 | 24.70 | $24.70 | 3049 |
| 2025-04-15 | 24.77 | $24.85 | 3800 |
| 2025-04-14 | 24.82 | $24.70 | 2800 |
| 2025-04-11 | 24.89 | $24.51 | 1527 |
| 2025-04-10 | 24.95 | $23.81 | 1800 |
| 2025-04-09 | 25.03 | $22.81 | 5012 |
| 2025-04-08 | 25.17 | $22.58 | 4318 |
| 2025-04-07 | 25.32 | $22.87 | 5500 |
| 2025-04-04 | 25.45 | $23.49 | 11430 |
| 2025-04-03 | 25.57 | $24.83 | 7836 |
| 2025-04-02 | 25.61 | $25.29 | 3841 |
| 2025-04-01 | 25.63 | $25.23 | 8000 |
| 2025-03-31 | 25.62 | $25.08 | 1700 |
| 2025-03-28 | 25.62 | $25.29 | 400 |
| 2025-03-27 | 25.59 | $25.56 | 3608 |
| 2025-03-26 | 25.56 | $25.45 | 2400 |
| 2025-03-25 | 25.55 | $25.76 | 300 |
| 2025-03-24 | 25.53 | $25.63 | 1500 |
| 2025-03-21 | 25.51 | $25.66 | 600 |
| 2025-03-20 | 25.49 | $25.84 | 500 |
| 2025-03-19 | 25.47 | $26.06 | 6516 |
| 2025-03-18 | 25.43 | $25.98 | 1412 |
| 2025-03-17 | 25.40 | $26.09 | 5300 |
| 2025-03-14 | 25.36 | $25.78 | 1413 |
| 2025-03-13 | 25.34 | $25.35 | 1440 |
| 2025-03-12 | 25.32 | $25.62 | 3236 |
| 2025-03-11 | 25.28 | $25.56 | 9711 |
| 2025-03-10 | 25.24 | $25.37 | 2213 |
| 2025-03-07 | 25.19 | $25.92 | 4508 |
| 2025-03-06 | 25.13 | $25.63 | 2800 |
| 2025-03-05 | 25.07 | $25.65 | 2109 |
| 2025-03-04 | 25.00 | $25.11 | 1921 |
| 2025-03-03 | 24.95 | $24.99 | 1748 |
| 2025-02-28 | 24.91 | $24.73 | 1834 |
| 2025-02-27 | 24.89 | $25.00 | 621 |
| 2025-02-26 | 24.85 | $25.30 | 1300 |
| 2025-02-25 | 24.80 | $25.27 | 5700 |
| 2025-02-24 | 24.74 | $25.20 | 6204 |
| 2025-02-21 | 24.70 | $25.30 | 1300 |
| 2025-02-20 | 24.63 | $25.44 | 4300 |
| 2025-02-19 | 24.56 | $25.24 | 900 |
| 2025-02-18 | 24.49 | $25.41 | 10827 |
| 2025-02-14 | 24.40 | $25.38 | 900 |
| 2025-02-13 | 24.30 | $25.26 | 3212 |
| 2025-02-12 | 24.20 | $24.97 | 2113 |
| 2025-02-11 | 24.10 | $24.83 | 2100 |
| 2025-02-10 | 24.01 | $24.81 | 2300 |
| 2025-02-07 | 23.92 | $24.45 | 8500 |
| 2025-02-06 | 23.86 | $24.55 | 238 |
| 2025-02-05 | 23.80 | $24.48 | 1840 |
| 2025-02-04 | 23.74 | $24.32 | 800 |
| 2025-02-03 | 23.68 | $23.97 | 1500 |
| 2025-01-31 | 23.64 | $24.21 | 1600 |
| 2025-01-30 | 23.58 | $24.47 | 2600 |
| 2025-01-29 | 23.51 | $24.21 | 742 |
| 2025-01-28 | 23.46 | $24.20 | 4300 |
| 2025-01-27 | 23.42 | $24.17 | 2500 |
| 2025-01-24 | 23.38 | $24.23 | 1800 |
| 2025-01-23 | 23.33 | $24.00 | 4443 |
| 2025-01-22 | 23.29 | $23.96 | 3200 |
| 2025-01-21 | 23.26 | $23.96 | 5700 |
| 2025-01-17 | 23.22 | $23.50 | 7220 |
| 2025-01-16 | 23.23 | $23.41 | 4200 |
| 2025-01-15 | 23.26 | $23.27 | 1100 |
| 2025-01-14 | 23.30 | $23.08 | 1600 |
| 2025-01-13 | 23.35 | $22.98 | 3100 |
| 2025-01-10 | 23.41 | $23.00 | 17900 |
| 2025-01-08 | 23.47 | $23.27 | 3400 |
| 2025-01-07 | 23.53 | $23.30 | 8000 |
| 2025-01-06 | 23.57 | $23.32 | 12725 |
| 2025-01-03 | 23.61 | $23.15 | 3200 |
| 2025-01-02 | 23.65 | $23.01 | 3000 |
| 2024-12-31 | 23.69 | $23.08 | 1500 |
| 2024-12-30 | 23.73 | $23.09 | 6449 |
| 2024-12-27 | 23.77 | $23.19 | 5001 |
| 2024-12-26 | 23.79 | $23.44 | 400 |
| 2024-12-24 | 23.80 | $23.34 | 9827 |
| 2024-12-23 | 23.81 | $23.29 | 3140 |
| 2024-12-20 | 23.81 | $23.25 | 800 |
| 2024-12-19 | 23.82 | $23.17 | 25107 |
| 2024-12-18 | 23.83 | $23.25 | 3000 |
| 2024-12-17 | 23.85 | $23.79 | 5400 |
| 2024-12-16 | 23.84 | $23.94 | 500 |
| 2024-12-13 | 23.81 | $24.02 | 100 |
| 2024-12-12 | 23.79 | $24.10 | 218 |
| 2024-12-11 | 23.76 | $24.28 | 2400 |
| 2024-12-10 | 23.73 | $24.13 | 141 |
| 2024-12-09 | 23.73 | $24.39 | 1200 |
| 2024-12-06 | 23.73 | $24.12 | 19000 |
| 2024-12-05 | 23.76 | $24.10 | 2524 |
| 2024-12-04 | 23.78 | $23.97 | 700 |
| 2024-12-03 | 23.82 | $23.94 | 11500 |
| 2024-12-02 | 23.84 | $23.87 | 2900 |
| 2024-11-29 | 23.86 | $23.84 | 100 |
| 2024-11-27 | 23.89 | $23.60 | 2937 |
| 2024-11-26 | 23.94 | $23.57 | 2500 |
| 2024-11-25 | 23.99 | $23.62 | 400 |
| 2024-11-22 | 24.05 | $23.29 | 600 |
| 2024-11-21 | 24.12 | $23.48 | 1100 |
| 2024-11-20 | 24.18 | $23.37 | 2620 |
| 2024-11-19 | 24.23 | $23.57 | 547 |
| 2024-11-18 | 24.29 | $23.61 | 4400 |
| 2024-11-15 | 24.36 | $23.36 | 227 |
| 2024-11-14 | 24.45 | $23.49 | 800 |
| 2024-11-13 | 24.52 | $23.51 | 100 |
| 2024-11-12 | 24.59 | $23.72 | 3205 |
| 2024-11-11 | 24.64 | $24.19 | 1018 |
| 2024-11-08 | 24.70 | $24.33 | 4342 |
| 2024-11-07 | 24.74 | $24.85 | 2107 |
| 2024-11-06 | 24.76 | $24.41 | 836 |
| 2024-11-05 | 24.79 | $24.69 | 1400 |
| 2024-11-04 | 24.82 | $24.43 | 214 |
| 2024-11-01 | 24.87 | $24.34 | 100 |
| 2024-10-31 | 24.94 | $24.36 | 100 |
| 2024-10-30 | 24.99 | $24.55 | 1319 |
| 2024-10-29 | 25.05 | $24.67 | 18200 |
| 2024-10-28 | 25.10 | $24.82 | 100 |
| 2024-10-25 | 25.15 | $24.65 | 133 |
| 2024-10-24 | 25.20 | $24.59 | 1000 |
| 2024-10-23 | 25.27 | $24.52 | 1600 |
| 2024-10-22 | 25.31 | $24.74 | 1000 |
| 2024-10-21 | 25.35 | $25.03 | 523 |
| 2024-10-18 | 25.35 | $25.07 | 200 |
| 2024-10-17 | 25.34 | $24.93 | 100 |
| 2024-10-16 | 25.36 | $24.93 | 3634 |
| 2024-10-15 | 25.35 | $24.78 | 100 |
| 2024-10-14 | 25.35 | $25.21 | 100 |
| 2024-10-11 | 25.33 | $25.24 | 400 |
| 2024-10-10 | 25.31 | $25.16 | 300 |
| 2024-10-09 | 25.28 | $25.17 | 400 |
| 2024-10-08 | 25.24 | $25.22 | 200 |
| 2024-10-07 | 25.19 | $25.51 | 125 |
| 2024-10-04 | 25.14 | $25.58 | 100 |
| 2024-10-03 | 25.07 | $25.42 | 200 |
| 2024-10-02 | 25.03 | $25.71 | 200 |
| 2024-10-01 | 24.97 | $25.73 | 1100 |
| 2024-09-30 | 24.90 | $25.83 | 10111 |
| 2024-09-27 | 24.85 | $25.60 | 15144 |
| 2024-09-26 | 24.82 | $26.03 | 600 |
| 2024-09-25 | 24.76 | $25.29 | 1000 |
| 2024-09-24 | 24.74 | $25.55 | 430 |
| 2024-09-23 | 24.71 | $25.04 | 3100 |
| 2024-09-20 | 24.71 | $24.91 | 408 |
| 2024-09-19 | 24.69 | $25.19 | 215 |
| 2024-09-18 | 24.67 | $24.74 | 1600 |
| 2024-09-17 | 24.66 | $24.85 | 1518 |
| 2024-09-16 | 24.65 | $24.85 | 400 |
| 2024-09-13 | 24.62 | $24.72 | 200 |
| 2024-09-12 | 24.59 | $24.62 | 1447 |
| 2024-09-11 | 24.55 | $24.40 | 441 |
| 2024-09-10 | 24.52 | $24.29 | 2400 |
| 2024-09-09 | 24.48 | $24.41 | 3201 |
| 2024-09-06 | 24.44 | $24.22 | 2200 |
| 2024-09-05 | 24.40 | $24.58 | 3600 |
| 2024-09-04 | 24.32 | $24.57 | 548 |
| 2024-09-03 | 24.24 | $24.23 | 1700 |
| 2024-08-30 | 24.18 | $25.00 | 400 |
| 2024-08-29 | 24.10 | $24.90 | 113 |
| 2024-08-28 | 24.04 | $24.82 | 600 |
| 2024-08-27 | 24.01 | $24.97 | 1000 |
| 2024-08-26 | 23.96 | $24.85 | 2200 |
| 2024-08-23 | 23.91 | $25.03 | 1500 |
| 2024-08-22 | 23.86 | $24.53 | 215 |
| 2024-08-21 | 23.82 | $24.74 | 442 |
| 2024-08-20 | 23.77 | $24.53 | 2714 |
| 2024-08-19 | 23.75 | $24.69 | 1841 |
| 2024-08-16 | 23.73 | $24.33 | 1137 |
| 2024-08-15 | 23.72 | $24.12 | 100 |
| 2024-08-14 | 23.73 | $23.81 | 1723 |
| 2024-08-13 | 23.75 | $23.83 | 3600 |
| 2024-08-12 | 23.78 | $23.47 | 5200 |
| 2024-08-09 | 23.83 | $23.49 | 2200 |
| 2024-08-08 | 23.88 | $23.44 | 502 |
| 2024-08-07 | 23.93 | $23.02 | 2200 |
| 2024-08-06 | 23.99 | $22.98 | 12708 |
| 2024-08-05 | 24.03 | $22.98 | 4300 |
| 2024-08-02 | 24.07 | $23.47 | 1400 |
| 2024-08-01 | 24.10 | $23.70 | 100 |
| 2024-07-31 | 24.11 | $24.21 | 18000 |
| 2024-07-30 | 24.07 | $23.91 | 122 |
| 2024-07-29 | 24.05 | $23.95 | 430 |
| 2024-07-26 | 24.02 | $24.03 | 3400 |
| 2024-07-25 | 24.00 | $23.70 | 13500 |
| 2024-07-24 | 23.99 | $23.76 | 3040 |
| 2024-07-23 | 23.99 | $24.02 | 100 |
| 2024-07-22 | 23.99 | $24.35 | 4500 |
| 2024-07-19 | 23.96 | $24.12 | 439 |
| 2024-07-18 | 23.94 | $24.27 | 6644 |
| 2024-07-17 | 23.92 | $24.32 | 924 |
| 2024-07-16 | 23.89 | $24.46 | 2710 |
| 2024-07-15 | 23.84 | $24.36 | 2800 |
| 2024-07-12 | 23.82 | $24.60 | 400 |
| 2024-07-11 | 23.80 | $24.38 | 622 |
| 2024-07-10 | 23.78 | $24.15 | 516 |
| 2024-07-09 | 23.78 | $23.87 | 200 |
| 2024-07-08 | 23.79 | $23.83 | 300 |
| 2024-07-05 | 23.82 | $23.97 | 234 |
| 2024-07-03 | 23.85 | $23.84 | 218 |
| 2024-07-02 | 23.87 | $23.53 | 216 |
| 2024-07-01 | 23.91 | $23.49 | 1100 |
| 2024-06-28 | 23.95 | $23.44 | 211 |
| 2024-06-27 | 23.99 | $23.50 | 4617 |
| 2024-06-26 | 24.03 | $23.47 | 2400 |
| 2024-06-25 | 24.08 | $23.88 | 100 |
| 2024-06-24 | 24.12 | $23.93 | 5100 |
| 2024-06-21 | 24.14 | $23.69 | 2242 |
| 2024-06-20 | 24.19 | $23.76 | 406 |
| 2024-06-18 | 24.25 | $23.88 | 2700 |
| 2024-06-17 | 24.30 | $23.76 | 1100 |
| 2024-06-14 | 24.37 | $23.53 | 10000 |
| 2024-06-13 | 24.44 | $23.85 | 35300 |
| 2024-06-12 | 24.49 | $24.25 | 1820 |
| 2024-06-11 | 24.52 | $23.95 | 1740 |
| 2024-06-10 | 24.56 | $24.19 | 3900 |
| 2024-06-07 | 24.58 | $24.12 | 2313 |
| 2024-06-06 | 24.60 | $24.45 | 7500 |
| 2024-06-05 | 24.59 | $24.46 | 5300 |
| 2024-06-04 | 24.58 | $24.26 | 7222 |
| 2024-06-03 | 24.59 | $24.29 | 2700 |
| 2024-05-31 | 24.60 | $24.35 | 11000 |
| 2024-05-30 | 24.58 | $24.31 | 1949 |
| 2024-05-29 | 24.54 | $24.18 | 200 |
| 2024-05-28 | 24.51 | $24.58 | 1600 |
| 2024-05-24 | 24.48 | $24.59 | 400 |
| 2024-05-23 | 24.45 | $24.44 | 1400 |
| 2024-05-22 | 24.41 | $24.59 | 935 |
| 2024-05-21 | 24.37 | $24.88 | 3500 |
| 2024-05-20 | 24.31 | $25.00 | 327 |
| 2024-05-17 | 24.24 | $25.04 | 1100 |
| 2024-05-16 | 24.16 | $24.96 | 700 |
| 2024-05-15 | 24.08 | $24.97 | 844 |
| 2024-05-14 | 24.00 | $24.78 | 1212 |
| 2024-05-13 | 23.94 | $24.69 | 1947 |
| 2024-05-10 | 23.90 | $24.60 | 1423 |
| 2024-05-09 | 23.86 | $24.51 | 918 |
| 2024-05-08 | 23.85 | $24.31 | 2300 |
| 2024-05-07 | 23.85 | $24.36 | 200 |
| 2024-05-06 | 23.86 | $24.44 | 827 |
| 2024-05-03 | 23.86 | $24.33 | 14100 |
| 2024-05-02 | 23.85 | $24.07 | 10400 |
| 2024-05-01 | 23.86 | $23.54 | 1100 |
| 2024-04-30 | 23.90 | $23.55 | 3200 |
| 2024-04-29 | 23.94 | $24.02 | 21100 |
| 2024-04-26 | 23.96 | $23.94 | 4912 |
| 2024-04-25 | 23.99 | $23.64 | 1940 |
| 2024-04-24 | 24.03 | $23.76 | 537 |
| 2024-04-23 | 24.06 | $23.77 | 11700 |
| 2024-04-22 | 24.09 | $23.61 | 300 |
| 2024-04-19 | 24.13 | $23.30 | 300 |
| 2024-04-18 | 24.19 | $23.39 | 3510 |
| 2024-04-17 | 24.25 | $23.48 | 2414 |
| 2024-04-16 | 24.30 | $23.51 | 1531 |
| 2024-04-15 | 24.35 | $23.79 | 10332 |
| 2024-04-12 | 24.38 | $23.83 | 1625 |
| 2024-04-11 | 24.41 | $24.37 | 1730 |
| 2024-04-10 | 24.43 | $24.23 | 3100 |
| 2024-04-09 | 24.44 | $24.54 | 30200 |
| 2024-04-08 | 24.43 | $24.43 | 248 |
| 2024-04-05 | 24.42 | $24.29 | 600 |
| 2024-04-04 | 24.43 | $24.22 | 100 |
| 2024-04-03 | 24.44 | $24.37 | 20900 |
| 2024-04-02 | 24.42 | $24.32 | 141 |
| 2024-04-01 | 24.41 | $24.45 | 6728 |
| 2024-03-28 | 24.40 | $24.47 | 7330 |
| 2024-03-27 | 24.38 | $24.43 | 149 |
| 2024-03-26 | 24.35 | $24.36 | 100 |
| 2024-03-25 | 24.34 | $24.34 | 300 |
| 2024-03-22 | 24.33 | $24.43 | 1800 |
| 2024-03-21 | 24.31 | $24.55 | 610 |
| 2024-03-20 | 24.29 | $24.67 | 1706 |
| 2024-03-19 | 24.25 | $24.42 | 4517 |
| 2024-03-18 | 24.21 | $24.43 | 1729 |
| 2024-03-15 | 24.18 | $24.43 | 701 |
| 2024-03-14 | 24.14 | $24.46 | 1820 |
| 2024-03-13 | 24.09 | $24.66 | 7200 |
| 2024-03-12 | 24.01 | $24.61 | 1300 |
| 2024-03-11 | 23.96 | $24.25 | 35200 |
| 2024-03-08 | 23.92 | $24.30 | 600 |
| 2024-03-07 | 23.88 | $24.48 | 925 |
| 2024-03-06 | 23.83 | $24.32 | 1514 |
| 2024-03-05 | 23.78 | $23.99 | 900 |
| 2024-03-04 | 23.74 | $24.14 | 13600 |
| 2024-03-01 | 23.69 | $24.23 | 1349 |
| 2024-02-29 | 23.65 | $24.04 | 602 |
| 2024-02-28 | 23.61 | $23.92 | 200 |
| 2024-02-27 | 23.58 | $24.14 | 2910 |
| 2024-02-26 | 23.54 | $24.04 | 1228 |
| 2024-02-23 | 23.50 | $24.06 | 8826 |
| 2024-02-22 | 23.46 | $24.11 | 20300 |
| 2024-02-21 | 23.41 | $23.87 | 1800 |
| 2024-02-20 | 23.36 | $23.76 | 200 |
| 2024-02-16 | 23.32 | $23.75 | 100 |
| 2024-02-15 | 23.27 | $23.67 | 300 |
| 2024-02-14 | 23.22 | $23.43 | 1031 |
| 2024-02-13 | 23.18 | $23.12 | 1100 |
| 2024-02-12 | 23.17 | $23.62 | 418 |
| 2024-02-09 | 23.15 | $23.47 | 3100 |
| 2024-02-08 | 23.14 | $23.44 | 100 |
| 2024-02-07 | 23.13 | $23.43 | 2132 |
| 2024-02-06 | 23.11 | $23.39 | 3400 |
| 2024-02-05 | 23.11 | $23.13 | 237 |
| 2024-02-02 | 23.10 | $23.23 | 1625 |
| 2024-02-01 | 23.10 | $23.43 | 141 |
| 2024-01-31 | 23.08 | $23.16 | 2104 |
| 2024-01-30 | 23.09 | $23.32 | 803 |
| 2024-01-29 | 23.11 | $23.35 | 100 |
| 2024-01-26 | 23.13 | $23.31 | 300 |
| 2024-01-25 | 23.15 | $23.18 | 4800 |
| 2024-01-24 | 23.18 | $23.10 | 4900 |
| 2024-01-23 | 23.20 | $22.98 | 7346 |
| 2024-01-22 | 23.24 | $22.82 | 6223 |
| 2024-01-19 | 23.26 | $22.81 | 2210 |
| 2024-01-18 | 23.30 | $22.77 | 804 |
| 2024-01-17 | 23.33 | $22.55 | 7300 |
| 2024-01-16 | 23.36 | $22.81 | 5922 |
| 2024-01-12 | 23.40 | $23.34 | 1600 |
| 2024-01-11 | 23.39 | $23.25 | 13135 |
| 2024-01-10 | 23.38 | $23.19 | 604 |
| 2024-01-09 | 23.36 | $23.11 | 107041 |
| 2024-01-08 | 23.35 | $23.26 | 200 |
| 2024-01-05 | 23.33 | $23.05 | 2124 |
| 2024-01-04 | 23.32 | $23.12 | 700 |
| 2024-01-03 | 23.29 | $23.11 | 500 |
| 2024-01-02 | 23.28 | $23.35 | 7700 |
| 2023-12-29 | 23.26 | $23.72 | 1600 |
| 2023-12-28 | 23.21 | $23.72 | 9200 |
| 2023-12-27 | 23.16 | $23.73 | 1700 |
| 2023-12-26 | 23.11 | $23.72 | 400 |
| 2023-12-22 | 23.06 | $23.64 | 5800 |
| 2023-12-21 | 23.02 | $23.65 | 5600 |
| 2023-12-20 | 22.97 | $23.26 | 10500 |
| 2023-12-19 | 22.93 | $23.59 | 1000 |
| 2023-12-18 | 22.89 | $23.35 | 11448 |
| 2023-12-15 | 22.84 | $23.32 | 5012 |
| 2023-12-14 | 22.79 | $23.57 | 6324 |
| 2023-12-13 | 22.73 | $23.17 | 1048 |
| 2023-12-12 | 22.69 | $22.91 | 600 |
| 2023-12-11 | 22.64 | $22.89 | 1248 |
| 2023-12-08 | 22.58 | $22.88 | 1200 |
| 2023-12-07 | 22.52 | $22.86 | 839 |
| 2023-12-06 | 22.46 | $22.76 | 15830 |
| 2023-12-05 | 22.40 | $22.68 | 3600 |
| 2023-12-04 | 22.35 | $22.76 | 3608 |
| 2023-12-01 | 22.31 | $22.97 | 30406 |
| 2023-11-30 | 22.24 | $22.78 | 432 |
| 2023-11-29 | 22.15 | $22.78 | 100 |
| 2023-11-28 | 22.06 | $22.72 | 4134 |
| 2023-11-27 | 21.96 | $22.67 | 345 |
| 2023-11-24 | 21.85 | $22.74 | 600 |
| 2023-11-22 | 21.74 | $22.66 | 622 |
| 2023-11-21 | 21.65 | $22.60 | 1508 |
| 2023-11-20 | 21.56 | $22.65 | 78800 |
| 2023-11-17 | 21.47 | $22.48 | 900 |
| 2023-11-16 | 21.38 | $22.28 | 100 |
| 2023-11-15 | 21.32 | $22.44 | 1800 |
| 2023-11-14 | 21.25 | $22.37 | 720 |
| 2023-11-13 | 21.21 | $21.79 | 1300 |
| 2023-11-10 | 21.19 | $21.75 | 1500 |
| 2023-11-09 | 21.17 | $21.60 | 1834 |
| 2023-11-08 | 21.17 | $21.65 | 15848 |
| 2023-11-07 | 21.18 | $21.66 | 1446 |
| 2023-11-06 | 21.18 | $21.72 | 4000 |
| 2023-11-03 | 21.17 | $21.86 | 919 |
| 2023-11-02 | 21.16 | $21.50 | 4800 |
| 2023-11-01 | 21.14 | $21.09 | 81000 |
| 2023-10-31 | 21.14 | $20.88 | 400 |
| 2023-10-30 | 21.15 | $20.77 | 1300 |
| 2023-10-27 | 21.18 | $20.55 | 1132 |
| 2023-10-26 | 21.24 | $20.56 | 11400 |
| 2023-10-25 | 21.29 | $20.70 | 1100 |
| 2023-10-24 | 21.34 | $20.91 | 745 |
| 2023-10-23 | 21.37 | $20.80 | 9400 |
| 2023-10-20 | 21.42 | $20.78 | 18400 |
| 2023-10-19 | 21.48 | $20.98 | 13217 |
| 2023-10-18 | 21.53 | $21.10 | 19625 |
| 2023-10-17 | 21.59 | $21.45 | 1400 |
| 2023-10-16 | 21.64 | $21.51 | 1835 |
| 2023-10-13 | 21.69 | $21.35 | 10733 |
| 2023-10-12 | 21.75 | $21.56 | 629 |
| 2023-10-11 | 21.81 | $21.81 | 6501 |
| 2023-10-10 | 21.84 | $21.77 | 1400 |
| 2023-10-09 | 21.88 | $21.48 | 600 |
| 2023-10-06 | 21.93 | $21.57 | 2700 |
| 2023-10-05 | 21.97 | $21.23 | 7146 |
| 2023-10-04 | 22.02 | $21.13 | 2000 |
| 2023-10-03 | 22.10 | $21.07 | 145 |
| 2023-10-02 | 22.18 | $21.36 | 333 |
| 2023-09-29 | 22.25 | $21.69 | 7316 |
| 2023-09-28 | 22.31 | $21.64 | 1001 |
| 2023-09-27 | 22.37 | $21.54 | 3500 |
| 2023-09-26 | 22.44 | $21.53 | 4500 |
| 2023-09-25 | 22.49 | $21.87 | 2800 |
| 2023-09-22 | 22.51 | $21.99 | 1900 |
| 2023-09-21 | 22.53 | $21.91 | 1947 |
| 2023-09-20 | 22.56 | $22.30 | 223 |
| 2023-09-19 | 22.55 | $22.49 | 4129 |
| 2023-09-18 | 22.54 | $22.50 | 100 |
| 2023-09-15 | 22.53 | $22.62 | 1328 |
| 2023-09-14 | 22.51 | $22.63 | 1405 |
| 2023-09-13 | 22.50 | $22.41 | 829 |
| 2023-09-12 | 22.50 | $22.55 | 300 |
| 2023-09-11 | 22.52 | $22.57 | 600 |
| 2023-09-08 | 22.53 | $22.37 | 115 |
| 2023-09-07 | 22.57 | $22.32 | 609 |
| 2023-09-06 | 22.61 | $22.55 | 2700 |
| 2023-09-05 | 22.63 | $22.71 | 2000 |
| 2023-09-01 | 22.66 | $22.86 | 601 |
| 2023-08-31 | 22.67 | $22.79 | 4200 |
| 2023-08-30 | 22.68 | $22.87 | 1008 |
| 2023-08-29 | 22.69 | $22.88 | 2200 |
| 2023-08-28 | 22.72 | $22.58 | 3400 |
| 2023-08-25 | 22.78 | $22.39 | 4600 |
| 2023-08-24 | 22.84 | $22.26 | 10300 |
| 2023-08-23 | 22.90 | $22.48 | 7500 |
| 2023-08-22 | 22.96 | $22.23 | 2420 |
| 2023-08-21 | 23.02 | $22.24 | 1015 |
| 2023-08-18 | 23.08 | $22.22 | 2700 |
| 2023-08-17 | 23.14 | $22.29 | 24226 |
| 2023-08-16 | 23.20 | $22.38 | 2014 |
| 2023-08-15 | 23.26 | $22.55 | 1500 |
| 2023-08-14 | 23.32 | $22.84 | 36100 |
| 2023-08-11 | 23.35 | $22.87 | 1400 |
| 2023-08-10 | 23.39 | $23.12 | 2834 |
| 2023-08-09 | 23.42 | $23.09 | 3300 |
| 2023-08-08 | 23.43 | $23.02 | 3416 |
| 2023-08-07 | 23.42 | $23.23 | 1200 |
| 2023-08-04 | 23.39 | $23.05 | 3636 |
| 2023-08-03 | 23.36 | $23.03 | 3746 |
| 2023-08-02 | 23.32 | $23.02 | 2028 |
| 2023-08-01 | 23.31 | $23.49 | 100 |
| 2023-07-31 | 23.28 | $23.70 | 129 |
| 2023-07-28 | 23.24 | $23.70 | 203 |
| 2023-07-27 | 23.18 | $23.45 | 100 |
| 2023-07-26 | 23.14 | $23.60 | 1800 |
| 2023-07-25 | 23.10 | $23.54 | 744 |
| 2023-07-24 | 23.05 | $23.45 | 100 |
| 2023-07-21 | 22.99 | $23.42 | 6300 |
| 2023-07-20 | 22.96 | $23.42 | 14000 |
| 2023-07-19 | 22.94 | $23.66 | 15300 |
| 2023-07-18 | 22.91 | $23.67 | 9219 |
| 2023-07-17 | 22.90 | $23.56 | 1245 |
| 2023-07-14 | 22.89 | $23.54 | 100 |
| 2023-07-13 | 22.88 | $23.68 | 100 |
| 2023-07-12 | 22.86 | $23.31 | 900 |
| 2023-07-11 | 22.85 | $22.86 | 100 |
| 2023-07-10 | 22.85 | $22.57 | 100 |
| 2023-07-07 | 22.87 | $22.53 | 100 |
| 2023-07-06 | 22.88 | $22.29 | 1413 |
| 2023-07-05 | 22.91 | $22.71 | 1900 |
| 2023-07-03 | 22.90 | $22.95 | 100 |
| 2023-06-30 | 22.89 | $22.83 | 100 |
| 2023-06-29 | 22.87 | $22.57 | 200 |
| 2023-06-28 | 22.84 | $22.68 | 441 |
| 2023-06-27 | 22.82 | $22.73 | 6630 |
| 2023-06-26 | 22.80 | $22.48 | 1333 |
| 2023-06-23 | 22.79 | $22.42 | 1000 |
| 2023-06-22 | 22.78 | $22.76 | 1302 |
| 2023-06-21 | 22.76 | $22.92 | 503 |
| 2023-06-20 | 22.76 | $23.08 | 200 |
| 2023-06-16 | 22.74 | $23.46 | 100 |
| 2023-06-15 | 22.70 | $23.48 | 129 |
| 2023-06-14 | 22.66 | $23.32 | 38638 |
| 2023-06-13 | 22.62 | $23.29 | 300 |
| 2023-06-12 | 22.60 | $23.02 | 133 |
| 2023-06-09 | 22.58 | $22.96 | 34922 |
| 2023-06-08 | 22.56 | $22.86 | 82400 |
| 2023-06-07 | 22.55 | $22.70 | 98720 |
| 2023-06-06 | 22.54 | $22.91 | 14000 |
| 2023-06-05 | 22.53 | $22.65 | 300 |
| 2023-06-02 | 22.53 | $22.72 | 40419 |
| 2023-06-01 | 22.51 | $22.37 | 31700 |
| 2023-05-31 | 22.51 | $22.05 | 2039 |
| 2023-05-30 | 22.53 | $22.21 | 401 |
| 2023-05-26 | 22.54 | $22.42 | 2507 |
| 2023-05-25 | 22.55 | $22.19 | 900 |
| 2023-05-24 | 22.56 | $22.19 | 346 |
| 2023-05-23 | 22.56 | $22.47 | 1438 |
| 2023-05-22 | 22.54 | $22.81 | 317 |
| 2023-05-19 | 22.53 | $22.75 | 101 |
| 2023-05-18 | 22.51 | $22.62 | 102920 |
| 2023-05-17 | 22.50 | $22.69 | 226 |
| 2023-05-16 | 22.49 | $22.59 | 513 |
| 2023-05-15 | 22.50 | $22.81 | 100 |
| 2023-05-12 | 22.48 | $22.55 | 300 |
| 2023-05-11 | 22.48 | $22.63 | 710 |
| 2023-05-10 | 22.48 | $22.62 | 5718 |
| 2023-05-09 | 22.47 | $22.64 | 3515 |
| 2023-05-08 | 22.45 | $22.69 | 10300 |
| 2023-05-05 | 22.42 | $22.65 | 4146 |
| 2023-05-04 | 22.40 | $22.34 | 500 |
| 2023-05-03 | 22.39 | $22.35 | 100 |
| 2023-05-02 | 22.40 | $22.30 | 100 |
| 2023-05-01 | 22.40 | $22.53 | 100 |
| 2023-04-28 | 22.40 | $22.57 | 8850 |
| 2023-04-27 | 22.39 | $22.43 | 400 |
| 2023-04-26 | 22.37 | $22.13 | 100 |
| 2023-04-25 | 22.36 | $22.13 | 13000 |
| 2023-04-24 | 22.34 | $22.51 | 1200 |
| 2023-04-21 | 22.30 | $22.48 | 100 |
| 2023-04-20 | 22.26 | $22.43 | 100 |
| 2023-04-19 | 22.22 | $22.47 | 1100 |
| 2023-04-18 | 22.18 | $22.64 | 1923 |
| 2023-04-17 | 22.12 | $22.56 | 21405 |
| 2023-04-14 | 22.05 | $22.53 | 15000 |
| 2023-04-13 | 21.99 | $22.66 | 1007 |
| 2023-04-12 | 21.89 | $22.32 | 100 |
| 2023-04-11 | 21.85 | $22.28 | 85523 |
| 2023-04-10 | 21.80 | $22.14 | 200 |
| 2023-04-06 | 21.76 | $22.19 | 100 |
| 2023-04-05 | 21.72 | $22.16 | 138 |
| 2023-04-04 | 21.69 | $22.46 | 100 |
| 2023-04-03 | 21.64 | $22.44 | 5000 |
| 2023-03-31 | 21.62 | $22.45 | 500 |
| 2023-03-30 | 21.59 | $22.35 | 100 |
| 2023-03-29 | 21.56 | $22.06 | 100 |
| 2023-03-28 | 21.54 | $21.86 | 2100 |
| 2023-03-27 | 21.52 | $21.79 | 5830 |
| 2023-03-24 | 21.51 | $21.64 | 244 |
| 2023-03-23 | 21.50 | $21.75 | 516 |
| 2023-03-22 | 21.50 | $21.64 | 122 |
| 2023-03-21 | 21.51 | $21.70 | 218 |
| 2023-03-20 | 21.51 | $21.41 | 100 |
| 2023-03-17 | 21.55 | $21.10 | 100 |
| 2023-03-16 | 21.60 | $21.31 | 10208 |
| 2023-03-15 | 21.64 | $20.83 | 100 |
| 2023-03-14 | 21.71 | $21.47 | 300 |
| 2023-03-13 | 21.75 | $21.21 | 100 |
| 2023-03-10 | 21.79 | $21.31 | 200 |
| 2023-03-09 | 21.84 | $21.37 | 800 |
| 2023-03-08 | 21.88 | $21.59 | 1743 |
| 2023-03-07 | 21.92 | $21.52 | 100 |
| 2023-03-06 | 21.96 | $21.94 | 1745 |
| 2023-03-03 | 22.00 | $21.99 | 600 |
| 2023-03-02 | 22.04 | $21.69 | 420 |
| 2023-03-01 | 22.09 | $21.66 | 900 |
| 2023-02-28 | 22.13 | $21.42 | 700 |
| 2023-02-27 | 22.18 | $21.60 | 1600 |
| 2023-02-24 | 22.23 | $21.44 | 2001 |
| 2023-02-23 | 22.29 | $21.85 | 100 |
| 2023-02-22 | 22.33 | $21.70 | 600 |
| 2023-02-21 | 22.37 | $21.81 | 4500 |
| 2023-02-17 | 22.41 | $22.12 | 100 |
| 2023-02-16 | 22.42 | $22.18 | 105 |
| 2023-02-15 | 22.41 | $22.08 | 3612 |
| 2023-02-14 | 22.41 | $22.24 | 140 |
| 2023-02-13 | 22.41 | $22.25 | 2000 |
| 2023-02-10 | 22.40 | $22.05 | 200 |
| 2023-02-09 | 22.40 | $22.31 | 200 |
| 2023-02-08 | 22.37 | $22.25 | 1200 |
| 2023-02-07 | 22.33 | $22.39 | 737 |
| 2023-02-06 | 22.29 | $22.27 | 16916 |
| 2023-02-03 | 22.24 | $22.63 | 542 |
| 2023-02-02 | 22.14 | $22.86 | 10140 |
| 2023-02-01 | 22.04 | $22.75 | 700 |
| 2023-01-31 | 21.92 | $22.41 | 1527 |
| 2023-01-30 | 21.81 | $22.39 | 300 |
| 2023-01-27 | 21.71 | $22.67 | 200 |
| 2023-01-26 | 21.57 | $22.66 | 437 |
| 2023-01-25 | 21.46 | $22.59 | 1400 |
| 2023-01-24 | 21.35 | $22.53 | 1211 |
| 2023-01-23 | 21.25 | $22.51 | 201 |
| 2023-01-20 | 21.15 | $22.31 | 100 |
| 2023-01-19 | 21.05 | $22.08 | 100 |
| 2023-01-18 | 20.96 | $22.10 | 2536 |
| 2023-01-17 | 20.88 | $22.19 | 100 |
| 2023-01-13 | 20.80 | $22.09 | 600 |
| 2023-01-12 | 20.76 | $21.97 | 226 |
| 2023-01-11 | 20.72 | $21.72 | 825 |
| 2023-01-10 | 20.68 | $21.56 | 7434 |
| 2023-01-09 | 20.65 | $21.50 | 1041 |
| 2023-01-06 | 20.62 | $21.29 | 1200 |
| 2023-01-05 | 20.59 | $20.66 | 2546 |
| 2023-01-04 | 20.59 | $20.85 | 500 |
| 2023-01-03 | 20.60 | $20.34 | 5825 |
| 2022-12-30 | 20.65 | $20.14 | 2527 |
| 2022-12-29 | 20.71 | $20.37 | 1400 |
| 2022-12-28 | 20.75 | $19.97 | 1048 |
| 2022-12-27 | 20.78 | $20.52 | 832 |
| 2022-12-23 | 20.78 | $20.39 | 100 |
| 2022-12-22 | 20.80 | $20.37 | 18011 |
| 2022-12-21 | 20.82 | $20.53 | 100 |
| 2022-12-20 | 20.81 | $20.33 | 100 |
| 2022-12-19 | 20.81 | $20.38 | 1400 |
| 2022-12-16 | 20.82 | $20.48 | 642 |
| 2022-12-15 | 20.83 | $20.56 | 5804 |
| 2022-12-14 | 20.83 | $21.24 | 100 |
| 2022-12-13 | 20.81 | $21.24 | 100 |
| 2022-12-12 | 20.78 | $20.91 | 100 |
| 2022-12-09 | 20.79 | $20.93 | 100 |
| 2022-12-08 | 20.76 | $20.87 | 1000 |
| 2022-12-07 | 20.67 | $20.72 | 110 |
| 2022-12-06 | 20.61 | $20.73 | 1200 |
| 2022-12-05 | 20.54 | $20.92 | 100 |
| 2022-12-02 | 20.44 | $21.31 | 100 |
| 2022-12-01 | 20.29 | $21.35 | 1900 |
| 2022-11-30 | 20.14 | $21.17 | 1900 |
| 2022-11-29 | 20.02 | $20.60 | 8043 |
| 2022-11-28 | 19.91 | $20.50 | 300 |
| 2022-11-25 | 19.82 | $20.77 | 100 |
| 2022-11-23 | 19.72 | $20.78 | 2100 |
| 2022-11-22 | 19.63 | $20.50 | 100 |
| 2022-11-21 | 19.54 | $20.33 | 912 |
| 2022-11-18 | 19.44 | $20.55 | 100 |
| 2022-11-17 | 19.33 | $20.56 | 100 |
| 2022-11-16 | 19.20 | $20.62 | 347 |
| 2022-11-15 | 19.07 | $20.87 | 409 |
| 2022-11-14 | 18.95 | $20.66 | 804 |
| 2022-11-11 | 18.83 | $20.97 | 1440 |
| 2022-11-10 | 18.67 | $20.36 | 100 |
| 2022-11-09 | 18.56 | $19.21 | 3400 |
| 2022-11-08 | 18.49 | $19.49 | 100 |
| 2022-11-07 | 18.40 | $19.19 | 650 |
| 2022-11-04 | 18.35 | $19.10 | 829 |
| 2022-11-03 | 18.30 | $18.22 | 827 |
| 2022-11-02 | 18.31 | $18.36 | 100 |
| 2022-11-01 | 18.34 | $18.69 | 100 |
| 2022-10-31 | 18.36 | $18.49 | 111 |
| 2022-10-28 | 18.35 | $18.76 | 100 |
| 2022-10-27 | 18.31 | $18.75 | 910 |
| 2022-10-26 | 18.27 | $19.00 | 1400 |
| 2022-10-25 | 18.23 | $18.67 | 100 |
| 2022-10-24 | 18.19 | $18.21 | 200 |
| 2022-10-21 | 18.17 | $18.39 | 13026 |
| 2022-10-20 | 18.15 | $18.03 | 19143 |
| 2022-10-19 | 18.19 | $18.07 | 100 |
| 2022-10-18 | 18.23 | $18.41 | 1000 |
| 2022-10-17 | 18.27 | $18.29 | 1900 |
| 2022-10-14 | 18.34 | $17.79 | 1300 |
| 2022-10-13 | 18.43 | $18.05 | 1807 |
| 2022-10-12 | 18.53 | $17.77 | 1900 |
| 2022-10-11 | 18.64 | $17.83 | 4000 |
| 2022-10-10 | 18.75 | $18.04 | 2300 |
| 2022-10-07 | 18.89 | $18.15 | 100 |
| 2022-10-06 | 19.01 | $18.54 | 413306 |
| 2022-10-05 | 19.08 | $18.81 | 200 |
| 2022-10-04 | 19.14 | $19.07 | 1900 |
| 2022-10-03 | 19.17 | $18.35 | 645 |
| 2022-09-30 | 19.25 | $17.95 | 900 |
| 2022-09-29 | 19.35 | $17.91 | 1348 |
| 2022-09-28 | 19.47 | $18.25 | 12110 |
| 2022-09-27 | 19.57 | $17.79 | 100 |
| 2022-09-26 | 19.70 | $17.85 | 25700 |
| 2022-09-23 | 19.84 | $18.11 | 206 |
| 2022-09-22 | 19.99 | $18.77 | 26800 |
| 2022-09-21 | 20.10 | $18.86 | 733 |
| 2022-09-20 | 20.20 | $19.30 | 334 |
| 2022-09-19 | 20.27 | $19.67 | 500 |
| 2022-09-16 | 20.35 | $19.61 | 900 |
| 2022-09-15 | 20.45 | $19.87 | 2813 |
| 2022-09-14 | 20.53 | $20.12 | 100 |
| 2022-09-13 | 20.62 | $20.06 | 600 |
| 2022-09-12 | 20.71 | $20.78 | 100 |
| 2022-09-09 | 20.77 | $20.49 | 100 |
| 2022-09-08 | 20.84 | $19.97 | 100 |
| 2022-09-07 | 20.93 | $20.00 | 12100 |
| 2022-09-06 | 21.00 | $19.76 | 100 |
| 2022-09-02 | 21.09 | $19.85 | 102 |
| 2022-09-01 | 21.17 | $19.97 | 200 |
| 2022-08-31 | 21.26 | $20.23 | 1300 |
| 2022-08-30 | 21.33 | $20.31 | 100 |
| 2022-08-29 | 21.39 | $20.46 | 100 |
| 2022-08-26 | 21.46 | $20.54 | 13700 |
| 2022-08-25 | 21.52 | $21.15 | 500 |
| 2022-08-24 | 21.54 | $20.90 | 25900 |
| 2022-08-23 | 21.57 | $20.87 | 100 |
| 2022-08-22 | 21.57 | $20.81 | 100 |
| 2022-08-19 | 21.60 | $21.24 | 500 |
| 2022-08-18 | 21.59 | $21.52 | 100 |
| 2022-08-17 | 21.58 | $21.62 | 1002 |
| 2022-08-16 | 21.56 | $21.89 | 100 |
| 2022-08-15 | 21.52 | $21.86 | 200 |
| 2022-08-12 | 21.45 | $21.96 | 300 |
| 2022-08-11 | 21.38 | $21.84 | 3500 |
| 2022-08-10 | 21.30 | $21.88 | 100 |
| 2022-08-09 | 21.23 | $21.32 | 435 |
| 2022-08-08 | 21.19 | $21.59 | 100 |
| 2022-08-05 | 21.13 | $21.51 | 349 |
| 2022-08-04 | 21.10 | $21.75 | 500 |
| 2022-08-03 | 21.05 | $21.67 | 100 |
| 2022-08-02 | 20.99 | $21.44 | 1113 |
| 2022-08-01 | 20.94 | $21.79 | 800 |
| 2022-07-29 | 20.90 | $21.77 | 100 |
| 2022-07-28 | 20.86 | $21.64 | 100 |
| 2022-07-27 | 20.83 | $21.41 | 100 |
| 2022-07-26 | 20.82 | $20.97 | 100 |
| 2022-07-25 | 20.83 | $21.25 | 100 |
| 2022-07-22 | 20.83 | $21.18 | 835 |
| 2022-07-21 | 20.81 | $21.33 | 100 |
| 2022-07-20 | 20.78 | $21.05 | 7400 |
| 2022-07-19 | 20.79 | $21.10 | 10200 |
| 2022-07-18 | 20.78 | $20.64 | 100 |
| 2022-07-15 | 20.80 | $20.47 | 2000 |
| 2022-07-14 | 20.86 | $20.22 | 21119 |
| 2022-07-13 | 20.90 | $20.46 | 11100 |
| 2022-07-12 | 20.95 | $20.46 | 8122 |
| 2022-07-11 | 21.03 | $20.41 | 100 |
| 2022-07-08 | 21.14 | $20.89 | 100 |
| 2022-07-07 | 21.25 | $20.85 | 400 |
| 2022-07-06 | 21.37 | $20.47 | 200 |
| 2022-07-05 | 21.50 | $20.53 | 500 |
| 2022-07-01 | 21.64 | $20.93 | 100 |
| 2022-06-30 | 21.77 | $20.88 | 247 |
| 2022-06-29 | 21.88 | $21.01 | 427 |
| 2022-06-28 | 21.99 | $21.22 | 112 |
| 2022-06-27 | 22.09 | $21.26 | 1311 |
| 2022-06-24 | 22.18 | $21.27 | 100 |
| 2022-06-23 | 22.25 | $20.70 | 3445 |
| 2022-06-22 | 22.35 | $20.76 | 100 |
| 2022-06-21 | 22.45 | $21.19 | 400 |
| 2022-06-17 | 22.51 | $21.02 | 233 |
| 2022-06-16 | 22.57 | $21.04 | 401 |
| 2022-06-15 | 22.62 | $21.54 | 100 |
| 2022-06-14 | 22.67 | $21.18 | 1526 |
| 2022-06-13 | 22.71 | $21.37 | 2400 |
| 2022-06-10 | 22.75 | $22.12 | 445 |
| 2022-06-09 | 22.71 | $22.56 | 100 |
| 2022-06-08 | 22.66 | $23.03 | 100 |
| 2022-06-07 | 22.59 | $23.26 | 100 |
| 2022-06-06 | 22.51 | $23.21 | 1707 |
| 2022-06-03 | 22.45 | $23.20 | 10100 |
| 2022-06-02 | 22.41 | $23.55 | 100 |
| 2022-06-01 | 22.38 | $23.13 | 100 |
| 2022-05-31 | 22.36 | $23.27 | 100 |
| 2022-05-27 | 22.32 | $23.18 | 14500 |
| 2022-05-26 | 22.29 | $23.00 | 3000 |
| 2022-05-25 | 22.28 | $22.71 | 220 |
| 2022-05-24 | 22.27 | $22.61 | 100 |
| 2022-05-23 | 22.25 | $22.74 | 726 |
| 2022-05-20 | 22.26 | $22.43 | 100 |
| 2022-05-19 | 22.29 | $22.29 | 437 |
| 2022-05-18 | 22.34 | $22.02 | 118 |
| 2022-05-17 | 22.42 | $22.51 | 1704 |
| 2022-05-16 | 22.46 | $22.06 | 424 |
| 2022-05-13 | 22.52 | $22.04 | 5600 |
| 2022-05-12 | 22.60 | $21.43 | 800 |
| 2022-05-11 | 22.71 | $21.55 | 5600 |
| 2022-05-10 | 22.79 | $21.65 | 6400 |
| 2022-05-09 | 22.88 | $21.55 | 7028 |
| 2022-05-06 | 22.99 | $22.09 | 3600 |
| 2022-05-05 | 23.07 | $22.29 | 6334 |
| 2022-05-04 | 23.14 | $23.06 | 207 |
| 2022-05-03 | 23.18 | $22.72 | 400 |
| 2022-05-02 | 23.27 | $22.47 | 600 |
| 2022-04-29 | 23.35 | $22.59 | 6234 |
| 2022-04-28 | 23.41 | $22.77 | 100 |
| 2022-04-27 | 23.49 | $22.44 | 2000 |
| 2022-04-26 | 23.59 | $22.29 | 2840 |
| 2022-04-25 | 23.67 | $22.98 | 100 |
| 2022-04-22 | 23.73 | $22.97 | 1002 |
| 2022-04-21 | 23.79 | $23.28 | 100 |
| 2022-04-20 | 23.83 | $23.56 | 3200 |
| 2022-04-19 | 23.87 | $23.41 | 224 |
| 2022-04-18 | 23.91 | $23.32 | 6106 |
| 2022-04-14 | 23.95 | $23.50 | 100 |
| 2022-04-13 | 23.98 | $23.62 | 218 |
| 2022-04-12 | 23.99 | $23.30 | 200 |
| 2022-04-11 | 23.97 | $23.39 | 501 |
| 2022-04-08 | 23.95 | $23.71 | 107 |
| 2022-04-07 | 23.91 | $23.71 | 1200 |
| 2022-04-06 | 23.89 | $23.66 | 3530 |
| 2022-04-05 | 23.88 | $23.97 | 1017 |
| 2022-04-04 | 23.83 | $24.36 | 100 |
| 2022-04-01 | 23.75 | $24.16 | 300 |
| 2022-03-31 | 23.71 | $23.89 | 100 |
| 2022-03-30 | 23.71 | $24.26 | 13202 |
| 2022-03-29 | 23.71 | $24.42 | 300 |
| 2022-03-28 | 23.68 | $24.02 | 528 |
| 2022-03-25 | 23.69 | $24.10 | 100 |
| 2022-03-24 | 23.71 | $24.17 | 400 |
| 2022-03-23 | 23.71 | $24.05 | 15501 |
| 2022-03-22 | 23.72 | $24.37 | 300 |
| 2022-03-21 | 23.73 | $24.14 | 231 |
| 2022-03-18 | 23.76 | $24.29 | 2200 |
| 2022-03-17 | 23.80 | $23.96 | 408 |
| 2022-03-16 | 23.86 | $23.85 | 430 |
| 2022-03-15 | 23.92 | $22.96 | 407 |
| 2022-03-14 | 24.01 | $22.85 | 507 |
| 2022-03-11 | 24.11 | $22.96 | 1438 |
| 2022-03-10 | 24.21 | $23.26 | 3613 |
| 2022-03-09 | 24.31 | $23.59 | 512 |
| 2022-03-08 | 24.38 | $22.91 | 100 |
| 2022-03-07 | 24.48 | $22.75 | 34100 |
| 2022-03-04 | 24.58 | $23.42 | 12800 |
| 2022-03-03 | 24.64 | $23.87 | 3612 |
| 2022-03-02 | 24.70 | $24.19 | 1400 |
| 2022-03-01 | 24.74 | $23.95 | 24535 |
| 2022-02-28 | 24.78 | $24.22 | 200 |
| 2022-02-25 | 24.78 | $24.47 | 105 |
| 2022-02-24 | 24.76 | $24.10 | 19511 |
| 2022-02-23 | 24.78 | $24.37 | 223 |
| 2022-02-22 | 24.80 | $24.48 | 1200 |
| 2022-02-18 | 24.81 | $24.79 | 400 |
| 2022-02-17 | 24.83 | $24.96 | 8344 |
| 2022-02-16 | 24.85 | $25.16 | 128 |
| 2022-02-15 | 24.87 | $25.09 | 112 |
| 2022-02-14 | 24.88 | $24.71 | 100 |
| 2022-02-11 | 24.93 | $24.85 | 7200 |
| 2022-02-10 | 24.98 | $25.08 | 3200 |
| 2022-02-09 | 25.02 | $25.31 | 300 |
| 2022-02-08 | 25.04 | $24.95 | 3400 |
| 2022-02-07 | 25.06 | $24.81 | 300 |
| 2022-02-04 | 25.10 | $24.79 | 6907 |
| 2022-02-03 | 25.13 | $24.72 | 700 |
| 2022-02-02 | 25.17 | $25.06 | 900 |
| 2022-02-01 | 25.21 | $24.93 | 814 |
| 2022-01-31 | 25.26 | $24.76 | 200 |
| 2022-01-28 | 25.31 | $24.22 | 1828 |
| 2022-01-27 | 25.38 | $24.12 | 2018 |
| 2022-01-26 | 25.47 | $24.45 | 20417 |
| 2022-01-25 | 25.53 | $24.71 | 4100 |
| 2022-01-24 | 25.58 | $24.75 | 27500 |
| 2022-01-21 | 25.63 | $25.07 | 1900 |
| 2022-01-20 | 25.65 | $25.40 | 1900 |
| 2022-01-19 | 25.65 | $25.57 | 212 |
| 2022-01-18 | 25.63 | $25.34 | 7339 |
| 2022-01-14 | 25.63 | $25.71 | 19700 |
| 2022-01-13 | 25.63 | $25.75 | 13637 |
| 2022-01-12 | 25.61 | $26.00 | 9700 |
| 2022-01-11 | 25.58 | $25.72 | 9145 |
| 2022-01-10 | 25.57 | $25.37 | 7700 |
| 2022-01-07 | 25.59 | $25.56 | 11400 |
| 2022-01-06 | 25.60 | $25.39 | 7200 |
| 2022-01-05 | 25.63 | $25.59 | 100 |
| 2022-01-04 | 25.64 | $25.83 | 1935 |
| 2022-01-03 | 25.62 | $25.85 | 502 |
| 2021-12-31 | 25.58 | $25.73 | 5100 |
| 2021-12-30 | 25.55 | $25.78 | 6141 |
| 2021-12-29 | 25.51 | $25.73 | 1349 |
| 2021-12-28 | 25.48 | $25.76 | 14029 |
| 2021-12-27 | 25.46 | $25.75 | 1200 |
| 2021-12-23 | 25.43 | $25.65 | 145 |
| 2021-12-22 | 25.44 | $25.50 | 9009 |
| 2021-12-21 | 25.46 | $25.50 | 200 |
| 2021-12-20 | 25.48 | $25.14 | 100 |
| 2021-12-17 | 25.53 | $25.34 | 200 |
| 2021-12-16 | 25.57 | $25.57 | 125 |
| 2021-12-15 | 25.59 | $25.50 | 100 |
| 2021-12-14 | 25.63 | $25.33 | 1001 |
| 2021-12-13 | 25.67 | $25.52 | 100 |
| 2021-12-10 | 25.70 | $25.77 | 400 |
| 2021-12-09 | 25.72 | $25.75 | 100 |
| 2021-12-08 | 25.72 | $25.92 | 100 |
| 2021-12-07 | 25.73 | $25.83 | 1100 |
| 2021-12-06 | 25.74 | $25.40 | 1500 |
| 2021-12-03 | 25.77 | $25.07 | 4239 |
| 2021-12-02 | 25.81 | $25.24 | 100 |
| 2021-12-01 | 25.84 | $24.98 | 1800 |
| 2021-11-30 | 25.87 | $25.11 | 2523 |
| 2021-11-29 | 25.91 | $25.37 | 78039 |
| 2021-11-26 | 25.92 | $25.15 | 100 |
| 2021-11-24 | 25.95 | $25.75 | 100 |
| 2021-11-23 | 25.95 | $25.95 | 6013 |
| 2021-11-22 | 25.94 | $25.93 | 6140 |
| 2021-11-19 | 25.94 | $26.04 | 100 |
| 2021-11-18 | 25.93 | $26.14 | 100 |
| 2021-11-17 | 25.91 | $26.11 | 804 |
| 2021-11-16 | 25.90 | $26.18 | 218 |
| 2021-11-15 | 25.89 | $26.18 | 110 |
| 2021-11-12 | 25.87 | $26.18 | 100 |
| 2021-11-11 | 25.85 | $26.06 | 500 |
| 2021-11-10 | 25.83 | $25.84 | 600 |
| 2021-11-09 | 25.81 | $26.06 | 1000 |
| 2021-11-08 | 25.76 | $26.03 | 137 |
| 2021-11-05 | 25.72 | $25.95 | 100 |
| 2021-11-04 | 25.68 | $25.86 | 200 |
| 2021-11-03 | 25.65 | $25.88 | 3145 |
| 2021-11-02 | 25.60 | $25.67 | 100 |
| 2021-11-01 | 25.56 | $25.80 | 100 |
| 2021-10-29 | 25.52 | $25.58 | 3500 |
| 2021-10-28 | 25.49 | $25.83 | 27425 |
| 2021-10-27 | 25.45 | $25.68 | 2100 |
| 2021-10-26 | 25.42 | $25.81 | 135 |
| 2021-10-25 | 25.39 | $25.83 | 100 |
| 2021-10-22 | 25.38 | $25.88 | 1928 |
| 2021-10-21 | 25.37 | $25.79 | 100 |
| 2021-10-20 | 25.39 | $25.91 | 450 |
| 2021-10-19 | 25.39 | $25.92 | 100 |
| 2021-10-18 | 25.38 | $25.75 | 3905 |
| 2021-10-15 | 25.38 | $25.86 | 421 |
| 2021-10-14 | 25.40 | $25.68 | 5111 |
| 2021-10-13 | 25.44 | $25.43 | 100 |
| 2021-10-12 | 25.50 | $25.13 | 736 |
| 2021-10-11 | 25.58 | $25.16 | 100 |
| 2021-10-08 | 25.65 | $25.21 | 100 |
| 2021-10-07 | 25.72 | $25.14 | 700 |
| 2021-10-06 | 25.80 | $24.85 | 300 |
| 2021-10-05 | 25.89 | $25.02 | 1300 |
| 2021-10-04 | 25.99 | $24.85 | 2226 |
| 2021-10-01 | 26.09 | $25.10 | 231 |
| 2021-09-30 | 26.17 | $25.06 | 101 |
| 2021-09-29 | 26.25 | $24.99 | 1114 |
| 2021-09-28 | 26.32 | $25.15 | 600 |
| 2021-09-27 | 26.37 | $25.66 | 3800 |
| 2021-09-24 | 26.40 | $25.79 | 100 |
| 2021-09-23 | 26.41 | $26.06 | 815 |
| 2021-09-22 | 26.41 | $25.92 | 145 |
| 2021-09-21 | 26.42 | $25.87 | 12535 |
| 2021-09-20 | 26.42 | $25.68 | 100 |
| 2021-09-17 | 26.42 | $26.24 | 16237 |
| 2021-09-16 | 26.38 | $26.51 | 100 |
| 2021-09-15 | 26.36 | $26.70 | 1813 |
| 2021-09-14 | 26.32 | $26.61 | 2100 |
| 2021-09-13 | 26.31 | $26.68 | 1100 |
| 2021-09-10 | 26.30 | $26.57 | 100 |
| 2021-09-09 | 26.30 | $26.66 | 321 |
| 2021-09-08 | 26.30 | $26.68 | 505 |
| 2021-09-07 | 26.28 | $26.99 | 6100 |
| 2021-09-03 | 26.26 | $26.95 | 100 |
| 2021-09-02 | 26.23 | $26.72 | 205 |
| 2021-09-01 | 26.23 | $26.65 | 200 |
| 2021-08-31 | 26.23 | $26.35 | 100 |
| 2021-08-30 | 26.25 | $26.17 | 300 |
| 2021-08-27 | 26.27 | $26.16 | 22500 |
| 2021-08-26 | 26.29 | $25.94 | 4900 |
| 2021-08-25 | 26.32 | $26.08 | 100 |
| 2021-08-24 | 26.33 | $26.16 | 638 |
| 2021-08-23 | 26.33 | $25.93 | 1000 |
| 2021-08-20 | 26.36 | $25.57 | 728 |
| 2021-08-19 | 26.40 | $25.56 | 400 |
| 2021-08-18 | 26.47 | $25.97 | 944 |
| 2021-08-17 | 26.51 | $26.01 | 2100 |
| 2021-08-16 | 26.55 | $26.33 | 1200 |
| 2021-08-13 | 26.55 | $26.56 | 6700 |
| 2021-08-12 | 26.56 | $26.48 | 916 |
| 2021-08-11 | 26.60 | $26.66 | 400 |
| 2021-08-10 | 26.62 | $26.45 | 2900 |
| 2021-08-09 | 26.66 | $26.45 | 1700 |
| 2021-08-06 | 26.69 | $26.48 | 1100 |
| 2021-08-05 | 26.71 | $26.67 | 1300 |
| 2021-08-04 | 26.71 | $26.68 | 5409 |
| 2021-08-03 | 26.73 | $26.74 | 100 |
| 2021-08-02 | 26.74 | $26.61 | 400 |
| 2021-07-30 | 26.77 | $26.38 | 100 |
| 2021-07-29 | 26.80 | $26.60 | 700 |
| 2021-07-28 | 26.83 | $26.39 | 9600 |
| 2021-07-27 | 26.88 | $26.13 | 12600 |
| 2021-07-26 | 26.94 | $26.38 | 75516 |
| 2021-07-23 | 26.99 | $26.49 | 1700 |
| 2021-07-22 | 27.02 | $26.87 | 10300 |
| 2021-07-21 | 27.03 | $26.91 | 644 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.51
2026-07-17
Close Price
$33.80
Vol: 41029
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.37
Average
25.15
Maximum
34.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.51 | $33.80 | 41029 |
| 2026-07-16 | 33.48 | $33.77 | 53024 |
| 2026-07-15 | 33.45 | $33.80 | 36800 |
| 2026-07-14 | 33.41 | $33.84 | 9200 |
| 2026-07-13 | 33.36 | $33.49 | 23500 |
| 2026-07-10 | 33.35 | $34.10 | 24200 |
| 2026-07-09 | 33.27 | $33.42 | 28522 |
| 2026-07-08 | 33.25 | $33.32 | 47818 |
| 2026-07-07 | 33.25 | $33.40 | 57600 |
| 2026-07-06 | 33.23 | $33.56 | 444 |
| 2026-07-02 | 33.20 | $33.14 | 400 |
| 2026-07-01 | 33.20 | $32.70 | 4240 |
| 2026-06-30 | 33.26 | $32.65 | 2000 |
| 2026-06-29 | 33.32 | $32.79 | 3500 |
| 2026-06-26 | 33.38 | $32.59 | 3000 |
| 2026-06-25 | 33.46 | $32.58 | 800 |
| 2026-06-24 | 33.55 | $32.72 | 7725 |
| 2026-06-23 | 33.64 | $32.88 | 3640 |
| 2026-06-22 | 33.72 | $33.31 | 1840 |
| 2026-06-18 | 33.76 | $33.58 | 200 |
| 2026-06-17 | 33.78 | $33.69 | 1021 |
| 2026-06-16 | 33.79 | $34.01 | 3400 |
| 2026-06-15 | 33.77 | $34.14 | 3500 |
| 2026-06-12 | 33.73 | $33.77 | 9223 |
| 2026-06-11 | 33.72 | $33.61 | 2846 |
| 2026-06-10 | 33.74 | $32.85 | 6400 |
| 2026-06-09 | 33.83 | $33.09 | 1500 |
| 2026-06-08 | 33.91 | $33.25 | 1000 |
| 2026-06-05 | 33.98 | $33.13 | 1200 |
| 2026-06-04 | 34.06 | $34.04 | 2000 |
| 2026-06-03 | 34.07 | $33.90 | 2400 |
| 2026-06-02 | 34.08 | $34.42 | 941 |
| 2026-06-01 | 34.05 | $34.32 | 532 |
| 2026-05-29 | 34.02 | $34.24 | 3000 |
| 2026-05-28 | 34.00 | $34.26 | 2705 |
| 2026-05-27 | 33.97 | $34.28 | 7100 |
| 2026-05-26 | 33.94 | $34.30 | 100 |
| 2026-05-22 | 33.90 | $33.83 | 11008 |
| 2026-05-21 | 33.91 | $34.13 | 916 |
| 2026-05-20 | 33.88 | $34.11 | 1900 |
| 2026-05-19 | 33.86 | $33.73 | 1800 |
| 2026-05-18 | 33.87 | $33.80 | 526 |
| 2026-05-15 | 33.88 | $33.60 | 12600 |
| 2026-05-14 | 33.91 | $34.35 | 2228 |
| 2026-05-13 | 33.86 | $34.31 | 1200 |
| 2026-05-12 | 33.82 | $34.17 | 8100 |
| 2026-05-11 | 33.78 | $34.48 | 400 |
| 2026-05-08 | 33.70 | $34.46 | 534 |
| 2026-05-07 | 33.62 | $33.98 | 513 |
| 2026-05-06 | 33.59 | $34.38 | 1835 |
| 2026-05-05 | 33.50 | $33.81 | 4400 |
| 2026-05-04 | 33.47 | $33.38 | 500 |
| 2026-05-01 | 33.48 | $33.66 | 217 |
| 2026-04-30 | 33.46 | $33.72 | 100 |
| 2026-04-29 | 33.44 | $32.92 | 1100 |
| 2026-04-28 | 33.49 | $33.22 | 2624 |
| 2026-04-27 | 33.52 | $33.68 | 500 |
| 2026-04-24 | 33.50 | $33.64 | 1429 |
| 2026-04-23 | 33.49 | $33.46 | 1148 |
| 2026-04-22 | 33.49 | $34.05 | 10100 |
| 2026-04-21 | 33.43 | $34.07 | 1528 |
| 2026-04-20 | 33.36 | $34.74 | 2300 |
| 2026-04-17 | 33.22 | $34.80 | 3100 |
| 2026-04-16 | 33.05 | $34.38 | 506 |
| 2026-04-15 | 32.91 | $34.08 | 9821 |
| 2026-04-14 | 32.79 | $33.43 | 2200 |
| 2026-04-13 | 32.72 | $33.51 | 914 |
| 2026-04-10 | 32.64 | $33.33 | 5743 |
| 2026-04-09 | 32.56 | $33.43 | 238 |
| 2026-04-08 | 32.47 | $33.45 | 5500 |
| 2026-04-07 | 32.37 | $32.41 | 525 |
| 2026-04-06 | 32.37 | $32.58 | 2236 |
| 2026-04-02 | 32.34 | $32.53 | 3348 |
| 2026-04-01 | 32.32 | $32.73 | 1000 |
| 2026-03-31 | 32.28 | $32.41 | 2100 |
| 2026-03-30 | 32.27 | $31.37 | 1700 |
| 2026-03-27 | 32.36 | $31.14 | 1900 |
| 2026-03-26 | 32.49 | $31.43 | 2600 |
| 2026-03-25 | 32.60 | $32.06 | 2730 |
| 2026-03-24 | 32.66 | $31.58 | 100 |
| 2026-03-23 | 32.77 | $31.85 | 15721 |
| 2026-03-20 | 32.87 | $30.98 | 800 |
| 2026-03-19 | 33.07 | $31.61 | 400 |
| 2026-03-18 | 33.23 | $32.25 | 400 |
| 2026-03-17 | 33.33 | $32.70 | 900 |
| 2026-03-16 | 33.39 | $32.61 | 1000 |
| 2026-03-13 | 33.48 | $31.95 | 2100 |
| 2026-03-12 | 33.64 | $32.44 | 2838 |
| 2026-03-11 | 33.76 | $32.93 | 3620 |
| 2026-03-10 | 33.85 | $33.48 | 2438 |
| 2026-03-09 | 33.89 | $33.16 | 4239 |
| 2026-03-06 | 33.97 | $32.76 | 10400 |
| 2026-03-05 | 34.09 | $32.84 | 15300 |
| 2026-03-04 | 34.23 | $33.87 | 147700 |
| 2026-03-03 | 34.26 | $33.52 | 9700 |
| 2026-03-02 | 34.34 | $34.93 | 1020 |
| 2026-02-27 | 34.28 | $35.40 | 801 |
| 2026-02-26 | 34.16 | $35.21 | 12800 |
| 2026-02-25 | 34.05 | $35.08 | 520 |
| 2026-02-24 | 33.94 | $34.85 | 6600 |
| 2026-02-23 | 33.85 | $34.61 | 7220 |
| 2026-02-20 | 33.77 | $34.67 | 2225 |
| 2026-02-19 | 33.67 | $34.21 | 2406 |
| 2026-02-18 | 33.62 | $33.95 | 8346 |
| 2026-02-17 | 33.58 | $34.09 | 2321 |
| 2026-02-13 | 33.53 | $34.24 | 1000 |
| 2026-02-12 | 33.45 | $34.10 | 1613 |
| 2026-02-11 | 33.38 | $34.52 | 11000 |
| 2026-02-10 | 33.26 | $34.18 | 6529 |
| 2026-02-09 | 33.17 | $33.93 | 800 |
| 2026-02-06 | 33.09 | $33.70 | 3000 |
| 2026-02-05 | 33.02 | $33.01 | 3136 |
| 2026-02-04 | 33.03 | $33.21 | 1709 |
| 2026-02-03 | 33.01 | $33.02 | 2100 |
| 2026-02-02 | 33.00 | $33.18 | 2600 |
| 2026-01-30 | 32.99 | $32.96 | 1100 |
| 2026-01-29 | 32.99 | $33.65 | 2515 |
| 2026-01-28 | 32.92 | $33.67 | 1500 |
| 2026-01-27 | 32.84 | $33.91 | 1400 |
| 2026-01-26 | 32.73 | $33.64 | 2700 |
| 2026-01-23 | 32.63 | $33.45 | 1000 |
| 2026-01-22 | 32.55 | $33.40 | 2800 |
| 2026-01-21 | 32.46 | $33.29 | 6300 |
| 2026-01-20 | 32.37 | $32.67 | 2200 |
| 2026-01-16 | 32.34 | $32.76 | 900 |
| 2026-01-15 | 32.29 | $32.65 | 1635 |
| 2026-01-14 | 32.25 | $33.04 | 3800 |
| 2026-01-13 | 32.17 | $32.77 | 3400 |
| 2026-01-12 | 32.11 | $33.07 | 1310 |
| 2026-01-09 | 32.01 | $32.53 | 5100 |
| 2026-01-08 | 31.95 | $32.38 | 1200 |
| 2026-01-07 | 31.91 | $32.35 | 2700 |
| 2026-01-06 | 31.86 | $32.25 | 2600 |
| 2026-01-05 | 31.82 | $32.19 | 4019 |
| 2026-01-02 | 31.78 | $31.92 | 712 |
| 2025-12-31 | 31.76 | $31.70 | 200 |
| 2025-12-30 | 31.77 | $31.97 | 1624 |
| 2025-12-29 | 31.75 | $31.82 | 214 |
| 2025-12-26 | 31.74 | $32.38 | 400 |
| 2025-12-24 | 31.68 | $32.27 | 417 |
| 2025-12-23 | 31.61 | $32.19 | 2600 |
| 2025-12-22 | 31.55 | $32.06 | 100 |
| 2025-12-19 | 31.50 | $32.10 | 1936 |
| 2025-12-18 | 31.44 | $31.65 | 500 |
| 2025-12-17 | 31.41 | $31.69 | 1308 |
| 2025-12-16 | 31.39 | $31.89 | 802 |
| 2025-12-15 | 31.33 | $31.92 | 447 |
| 2025-12-12 | 31.27 | $31.71 | 1136 |
| 2025-12-11 | 31.22 | $31.91 | 800 |
| 2025-12-10 | 31.15 | $31.43 | 4800 |
| 2025-12-09 | 31.12 | $31.38 | 10800 |
| 2025-12-08 | 31.10 | $31.31 | 833 |
| 2025-12-05 | 31.07 | $31.61 | 414 |
| 2025-12-04 | 31.02 | $31.60 | 700 |
| 2025-12-03 | 30.95 | $31.44 | 1127 |
| 2025-12-02 | 30.90 | $31.29 | 100 |
| 2025-12-01 | 30.86 | $31.30 | 1327 |
| 2025-11-28 | 30.82 | $31.31 | 143 |
| 2025-11-26 | 30.77 | $31.19 | 242 |
| 2025-11-25 | 30.72 | $30.92 | 1412 |
| 2025-11-24 | 30.70 | $30.67 | 20914 |
| 2025-11-21 | 30.70 | $30.48 | 1800 |
| 2025-11-20 | 30.73 | $29.96 | 1900 |
| 2025-11-19 | 30.81 | $30.47 | 1000 |
| 2025-11-18 | 30.84 | $30.57 | 17012 |
| 2025-11-17 | 30.87 | $30.58 | 3421 |
| 2025-11-14 | 30.90 | $31.08 | 1400 |
| 2025-11-13 | 30.88 | $31.44 | 3100 |
| 2025-11-12 | 30.82 | $31.46 | 110 |
| 2025-11-11 | 30.76 | $31.31 | 522 |
| 2025-11-10 | 30.70 | $30.90 | 3200 |
| 2025-11-07 | 30.68 | $30.54 | 139 |
| 2025-11-06 | 30.69 | $30.48 | 1012 |
| 2025-11-05 | 30.71 | $30.71 | 1100 |
| 2025-11-04 | 30.71 | $30.55 | 6822 |
| 2025-11-03 | 30.73 | $30.84 | 202 |
| 2025-10-31 | 30.72 | $30.76 | 200 |
| 2025-10-30 | 30.72 | $30.76 | 2515 |
| 2025-10-29 | 30.71 | $31.07 | 2000 |
| 2025-10-28 | 30.67 | $31.08 | 1300 |
| 2025-10-27 | 30.63 | $31.23 | 315 |
| 2025-10-24 | 30.57 | $31.12 | 139 |
| 2025-10-23 | 30.51 | $31.00 | 100 |
| 2025-10-22 | 30.46 | $30.84 | 446 |
| 2025-10-21 | 30.42 | $30.74 | 1919 |
| 2025-10-20 | 30.38 | $30.96 | 100 |
| 2025-10-17 | 30.32 | $30.73 | 100 |
| 2025-10-16 | 30.28 | $30.66 | 100 |
| 2025-10-15 | 30.24 | $30.32 | 916 |
| 2025-10-14 | 30.23 | $30.16 | 10200 |
| 2025-10-13 | 30.24 | $30.14 | 1113 |
| 2025-10-10 | 30.25 | $29.76 | 200 |
| 2025-10-09 | 30.30 | $30.75 | 2216 |
| 2025-10-08 | 30.25 | $30.68 | 704 |
| 2025-10-07 | 30.21 | $30.66 | 100 |
| 2025-10-06 | 30.16 | $30.95 | 100 |
| 2025-10-03 | 30.08 | $30.96 | 29104 |
| 2025-10-02 | 29.98 | $30.76 | 202 |
| 2025-10-01 | 29.90 | $30.61 | 100 |
| 2025-09-30 | 29.83 | $30.30 | 200 |
| 2025-09-29 | 29.78 | $30.10 | 100 |
| 2025-09-26 | 29.75 | $29.88 | 200 |
| 2025-09-25 | 29.73 | $29.79 | 1200 |
| 2025-09-24 | 29.72 | $29.96 | 646 |
| 2025-09-23 | 29.70 | $30.33 | 100 |
| 2025-09-22 | 29.63 | $30.19 | 1113 |
| 2025-09-19 | 29.58 | $30.20 | 400 |
| 2025-09-18 | 29.51 | $30.31 | 100 |
| 2025-09-17 | 29.43 | $30.38 | 1400 |
| 2025-09-16 | 29.32 | $30.33 | 127 |
| 2025-09-15 | 29.22 | $30.13 | 409 |
| 2025-09-12 | 29.12 | $29.91 | 300 |
| 2025-09-11 | 29.04 | $28.92 | 1317 |
| 2025-09-10 | 29.05 | $29.61 | 632 |
| 2025-09-09 | 28.99 | $29.53 | 100 |
| 2025-09-08 | 28.94 | $29.60 | 125 |
| 2025-09-05 | 28.87 | $29.29 | 1100 |
| 2025-09-04 | 28.82 | $28.94 | 906 |
| 2025-09-03 | 28.81 | $28.98 | 100 |
| 2025-09-02 | 28.79 | $28.86 | 100 |
| 2025-08-29 | 28.79 | $29.01 | 600 |
| 2025-08-28 | 28.76 | $29.17 | 144 |
| 2025-08-27 | 28.72 | $28.95 | 600 |
| 2025-08-26 | 28.70 | $29.12 | 844 |
| 2025-08-25 | 28.65 | $28.69 | 3611 |
| 2025-08-22 | 28.65 | $29.54 | 120 |
| 2025-08-21 | 28.55 | $28.90 | 205 |
| 2025-08-20 | 28.52 | $29.03 | 2200 |
| 2025-08-19 | 28.46 | $28.98 | 100 |
| 2025-08-18 | 28.41 | $28.94 | 341 |
| 2025-08-15 | 28.35 | $28.94 | 2846 |
| 2025-08-14 | 28.29 | $28.82 | 221 |
| 2025-08-13 | 28.24 | $29.04 | 600 |
| 2025-08-12 | 28.15 | $28.79 | 224 |
| 2025-08-11 | 28.08 | $28.36 | 536 |
| 2025-08-08 | 28.06 | $28.69 | 1334 |
| 2025-08-07 | 27.99 | $28.30 | 6000 |
| 2025-08-06 | 27.96 | $28.09 | 549 |
| 2025-08-05 | 27.94 | $28.04 | 133 |
| 2025-08-04 | 27.93 | $27.93 | 435 |
| 2025-08-01 | 27.93 | $27.55 | 403 |
| 2025-07-31 | 27.97 | $27.68 | 100 |
| 2025-07-30 | 28.00 | $27.60 | 1300 |
| 2025-07-29 | 28.04 | $28.14 | 6200 |
| 2025-07-28 | 28.03 | $28.12 | 300 |
| 2025-07-25 | 28.03 | $28.56 | 400 |
| 2025-07-24 | 27.97 | $28.64 | 1000 |
| 2025-07-23 | 27.90 | $28.77 | 2317 |
| 2025-07-22 | 27.81 | $28.11 | 115 |
| 2025-07-21 | 27.77 | $28.02 | 2343 |
| 2025-07-18 | 27.75 | $27.77 | 2400 |
| 2025-07-17 | 27.75 | $27.76 | 500 |
| 2025-07-16 | 27.74 | $27.78 | 1224 |
| 2025-07-15 | 27.74 | $27.65 | 821 |
| 2025-07-14 | 27.75 | $27.82 | 140 |
| 2025-07-11 | 27.74 | $27.90 | 600 |
| 2025-07-10 | 27.73 | $28.06 | 1019 |
| 2025-07-09 | 27.69 | $27.85 | 400 |
| 2025-07-08 | 27.68 | $27.84 | 900 |
| 2025-07-07 | 27.66 | $27.64 | 1400 |
| 2025-07-03 | 27.66 | $28.09 | 100 |
| 2025-07-02 | 27.61 | $28.12 | 300 |
| 2025-07-01 | 27.56 | $28.01 | 221 |
| 2025-06-30 | 27.51 | $28.00 | 248 |
| 2025-06-27 | 27.46 | $27.86 | 118 |
| 2025-06-26 | 27.42 | $27.68 | 4223 |
| 2025-06-25 | 27.39 | $27.39 | 100 |
| 2025-06-24 | 27.39 | $27.77 | 2113 |
| 2025-06-23 | 27.36 | $27.26 | 15200 |
| 2025-06-20 | 27.37 | $27.25 | 700 |
| 2025-06-18 | 27.38 | $27.55 | 2235 |
| 2025-06-17 | 27.36 | $27.58 | 100 |
| 2025-06-16 | 27.34 | $27.92 | 5048 |
| 2025-06-13 | 27.27 | $27.77 | 1100 |
| 2025-06-12 | 27.22 | $28.10 | 125 |
| 2025-06-11 | 27.13 | $27.92 | 400 |
| 2025-06-10 | 27.05 | $27.81 | 500 |
| 2025-06-09 | 26.97 | $27.69 | 200 |
| 2025-06-06 | 26.89 | $27.59 | 217 |
| 2025-06-05 | 26.82 | $27.37 | 1727 |
| 2025-06-04 | 26.76 | $27.31 | 1100 |
| 2025-06-03 | 26.70 | $27.11 | 231 |
| 2025-06-02 | 26.66 | $27.13 | 900 |
| 2025-05-30 | 26.61 | $27.00 | 1437 |
| 2025-05-29 | 26.57 | $27.10 | 100 |
| 2025-05-28 | 26.51 | $26.99 | 200 |
| 2025-05-27 | 26.46 | $27.17 | 300 |
| 2025-05-23 | 26.38 | $26.95 | 2700 |
| 2025-05-22 | 26.32 | $26.88 | 426 |
| 2025-05-21 | 26.27 | $26.90 | 1400 |
| 2025-05-20 | 26.20 | $26.97 | 2046 |
| 2025-05-19 | 26.12 | $26.74 | 3438 |
| 2025-05-16 | 26.05 | $26.75 | 628 |
| 2025-05-15 | 25.98 | $26.64 | 1315 |
| 2025-05-14 | 25.91 | $26.51 | 2900 |
| 2025-05-13 | 25.85 | $26.66 | 49326 |
| 2025-05-12 | 25.76 | $26.44 | 2400 |
| 2025-05-09 | 25.69 | $26.24 | 633 |
| 2025-05-08 | 25.63 | $26.17 | 1000 |
| 2025-05-07 | 25.57 | $26.16 | 1529 |
| 2025-05-06 | 25.51 | $26.36 | 529 |
| 2025-05-05 | 25.42 | $26.35 | 1600 |
| 2025-05-02 | 25.32 | $26.25 | 100 |
| 2025-05-01 | 25.23 | $25.77 | 5200 |
| 2025-04-30 | 25.17 | $25.95 | 9300 |
| 2025-04-29 | 25.09 | $25.85 | 523 |
| 2025-04-28 | 25.01 | $25.79 | 700 |
| 2025-04-25 | 24.92 | $25.68 | 413 |
| 2025-04-24 | 24.84 | $25.68 | 1101 |
| 2025-04-23 | 24.76 | $25.30 | 1438 |
| 2025-04-22 | 24.70 | $25.33 | 3300 |
| 2025-04-21 | 24.63 | $24.91 | 3112 |
| 2025-04-17 | 24.60 | $24.98 | 4300 |
| 2025-04-16 | 24.56 | $24.70 | 3049 |
| 2025-04-15 | 24.55 | $24.85 | 3800 |
| 2025-04-14 | 24.52 | $24.70 | 2800 |
| 2025-04-11 | 24.50 | $24.51 | 1527 |
| 2025-04-10 | 24.50 | $23.81 | 1800 |
| 2025-04-09 | 24.57 | $22.81 | 5012 |
| 2025-04-08 | 24.75 | $22.58 | 4318 |
| 2025-04-07 | 24.98 | $22.87 | 5500 |
| 2025-04-04 | 25.21 | $23.49 | 11430 |
| 2025-04-03 | 25.39 | $24.83 | 7836 |
| 2025-04-02 | 25.45 | $25.29 | 3841 |
| 2025-04-01 | 25.46 | $25.23 | 8000 |
| 2025-03-31 | 25.49 | $25.08 | 1700 |
| 2025-03-28 | 25.53 | $25.29 | 400 |
| 2025-03-27 | 25.55 | $25.56 | 3608 |
| 2025-03-26 | 25.55 | $25.45 | 2400 |
| 2025-03-25 | 25.56 | $25.76 | 300 |
| 2025-03-24 | 25.54 | $25.63 | 1500 |
| 2025-03-21 | 25.53 | $25.66 | 600 |
| 2025-03-20 | 25.52 | $25.84 | 500 |
| 2025-03-19 | 25.49 | $26.06 | 6516 |
| 2025-03-18 | 25.43 | $25.98 | 1412 |
| 2025-03-17 | 25.37 | $26.09 | 5300 |
| 2025-03-14 | 25.29 | $25.78 | 1413 |
| 2025-03-13 | 25.24 | $25.35 | 1440 |
| 2025-03-12 | 25.23 | $25.62 | 3236 |
| 2025-03-11 | 25.19 | $25.56 | 9711 |
| 2025-03-10 | 25.15 | $25.37 | 2213 |
| 2025-03-07 | 25.13 | $25.92 | 4508 |
| 2025-03-06 | 25.04 | $25.63 | 2800 |
| 2025-03-05 | 24.98 | $25.65 | 2109 |
| 2025-03-04 | 24.91 | $25.11 | 1921 |
| 2025-03-03 | 24.89 | $24.99 | 1748 |
| 2025-02-28 | 24.88 | $24.73 | 1834 |
| 2025-02-27 | 24.89 | $25.00 | 621 |
| 2025-02-26 | 24.88 | $25.30 | 1300 |
| 2025-02-25 | 24.84 | $25.27 | 5700 |
| 2025-02-24 | 24.79 | $25.20 | 6204 |
| 2025-02-21 | 24.75 | $25.30 | 1300 |
| 2025-02-20 | 24.69 | $25.44 | 4300 |
| 2025-02-19 | 24.61 | $25.24 | 900 |
| 2025-02-18 | 24.55 | $25.41 | 10827 |
| 2025-02-14 | 24.46 | $25.38 | 900 |
| 2025-02-13 | 24.36 | $25.26 | 3212 |
| 2025-02-12 | 24.27 | $24.97 | 2113 |
| 2025-02-11 | 24.19 | $24.83 | 2100 |
| 2025-02-10 | 24.12 | $24.81 | 2300 |
| 2025-02-07 | 24.05 | $24.45 | 8500 |
| 2025-02-06 | 24.01 | $24.55 | 238 |
| 2025-02-05 | 23.95 | $24.48 | 1840 |
| 2025-02-04 | 23.90 | $24.32 | 800 |
| 2025-02-03 | 23.85 | $23.97 | 1500 |
| 2025-01-31 | 23.84 | $24.21 | 1600 |
| 2025-01-30 | 23.80 | $24.47 | 2600 |
| 2025-01-29 | 23.73 | $24.21 | 742 |
| 2025-01-28 | 23.68 | $24.20 | 4300 |
| 2025-01-27 | 23.63 | $24.17 | 2500 |
| 2025-01-24 | 23.57 | $24.23 | 1800 |
| 2025-01-23 | 23.50 | $24.00 | 4443 |
| 2025-01-22 | 23.45 | $23.96 | 3200 |
| 2025-01-21 | 23.39 | $23.96 | 5700 |
| 2025-01-17 | 23.33 | $23.50 | 7220 |
| 2025-01-16 | 23.32 | $23.41 | 4200 |
| 2025-01-15 | 23.31 | $23.27 | 1100 |
| 2025-01-14 | 23.31 | $23.08 | 1600 |
| 2025-01-13 | 23.33 | $22.98 | 3100 |
| 2025-01-10 | 23.37 | $23.00 | 17900 |
| 2025-01-08 | 23.41 | $23.27 | 3400 |
| 2025-01-07 | 23.43 | $23.30 | 8000 |
| 2025-01-06 | 23.44 | $23.32 | 12725 |
| 2025-01-03 | 23.45 | $23.15 | 3200 |
| 2025-01-02 | 23.48 | $23.01 | 3000 |
| 2024-12-31 | 23.53 | $23.08 | 1500 |
| 2024-12-30 | 23.58 | $23.09 | 6449 |
| 2024-12-27 | 23.63 | $23.19 | 5001 |
| 2024-12-26 | 23.68 | $23.44 | 400 |
| 2024-12-24 | 23.70 | $23.34 | 9827 |
| 2024-12-23 | 23.74 | $23.29 | 3140 |
| 2024-12-20 | 23.79 | $23.25 | 800 |
| 2024-12-19 | 23.85 | $23.17 | 25107 |
| 2024-12-18 | 23.92 | $23.25 | 3000 |
| 2024-12-17 | 23.99 | $23.79 | 5400 |
| 2024-12-16 | 24.01 | $23.94 | 500 |
| 2024-12-13 | 24.02 | $24.02 | 100 |
| 2024-12-12 | 24.02 | $24.10 | 218 |
| 2024-12-11 | 24.01 | $24.28 | 2400 |
| 2024-12-10 | 23.98 | $24.13 | 141 |
| 2024-12-09 | 23.96 | $24.39 | 1200 |
| 2024-12-06 | 23.92 | $24.12 | 19000 |
| 2024-12-05 | 23.90 | $24.10 | 2524 |
| 2024-12-04 | 23.87 | $23.97 | 700 |
| 2024-12-03 | 23.86 | $23.94 | 11500 |
| 2024-12-02 | 23.86 | $23.87 | 2900 |
| 2024-11-29 | 23.85 | $23.84 | 100 |
| 2024-11-27 | 23.86 | $23.60 | 2937 |
| 2024-11-26 | 23.88 | $23.57 | 2500 |
| 2024-11-25 | 23.92 | $23.62 | 400 |
| 2024-11-22 | 23.95 | $23.29 | 600 |
| 2024-11-21 | 24.02 | $23.48 | 1100 |
| 2024-11-20 | 24.07 | $23.37 | 2620 |
| 2024-11-19 | 24.15 | $23.57 | 547 |
| 2024-11-18 | 24.21 | $23.61 | 4400 |
| 2024-11-15 | 24.27 | $23.36 | 227 |
| 2024-11-14 | 24.36 | $23.49 | 800 |
| 2024-11-13 | 24.46 | $23.51 | 100 |
| 2024-11-12 | 24.56 | $23.72 | 3205 |
| 2024-11-11 | 24.64 | $24.19 | 1018 |
| 2024-11-08 | 24.69 | $24.33 | 4342 |
| 2024-11-07 | 24.73 | $24.85 | 2107 |
| 2024-11-06 | 24.72 | $24.41 | 836 |
| 2024-11-05 | 24.75 | $24.69 | 1400 |
| 2024-11-04 | 24.76 | $24.43 | 214 |
| 2024-11-01 | 24.79 | $24.34 | 100 |
| 2024-10-31 | 24.84 | $24.36 | 100 |
| 2024-10-30 | 24.89 | $24.55 | 1319 |
| 2024-10-29 | 24.92 | $24.67 | 18200 |
| 2024-10-28 | 24.95 | $24.82 | 100 |
| 2024-10-25 | 24.96 | $24.65 | 133 |
| 2024-10-24 | 25.00 | $24.59 | 1000 |
| 2024-10-23 | 25.04 | $24.52 | 1600 |
| 2024-10-22 | 25.10 | $24.74 | 1000 |
| 2024-10-21 | 25.13 | $25.03 | 523 |
| 2024-10-18 | 25.14 | $25.07 | 200 |
| 2024-10-17 | 25.15 | $24.93 | 100 |
| 2024-10-16 | 25.17 | $24.93 | 3634 |
| 2024-10-15 | 25.20 | $24.78 | 100 |
| 2024-10-14 | 25.24 | $25.21 | 100 |
| 2024-10-11 | 25.25 | $25.24 | 400 |
| 2024-10-10 | 25.25 | $25.16 | 300 |
| 2024-10-09 | 25.26 | $25.17 | 400 |
| 2024-10-08 | 25.27 | $25.22 | 200 |
| 2024-10-07 | 25.27 | $25.51 | 125 |
| 2024-10-04 | 25.25 | $25.58 | 100 |
| 2024-10-03 | 25.21 | $25.42 | 200 |
| 2024-10-02 | 25.19 | $25.71 | 200 |
| 2024-10-01 | 25.13 | $25.73 | 1100 |
| 2024-09-30 | 25.07 | $25.83 | 10111 |
| 2024-09-27 | 24.99 | $25.60 | 15144 |
| 2024-09-26 | 24.93 | $26.03 | 600 |
| 2024-09-25 | 24.81 | $25.29 | 1000 |
| 2024-09-24 | 24.76 | $25.55 | 430 |
| 2024-09-23 | 24.68 | $25.04 | 3100 |
| 2024-09-20 | 24.64 | $24.91 | 408 |
| 2024-09-19 | 24.61 | $25.19 | 215 |
| 2024-09-18 | 24.55 | $24.74 | 1600 |
| 2024-09-17 | 24.53 | $24.85 | 1518 |
| 2024-09-16 | 24.50 | $24.85 | 400 |
| 2024-09-13 | 24.46 | $24.72 | 200 |
| 2024-09-12 | 24.43 | $24.62 | 1447 |
| 2024-09-11 | 24.42 | $24.40 | 441 |
| 2024-09-10 | 24.42 | $24.29 | 2400 |
| 2024-09-09 | 24.43 | $24.41 | 3201 |
| 2024-09-06 | 24.43 | $24.22 | 2200 |
| 2024-09-05 | 24.45 | $24.58 | 3600 |
| 2024-09-04 | 24.44 | $24.57 | 548 |
| 2024-09-03 | 24.43 | $24.23 | 1700 |
| 2024-08-30 | 24.45 | $25.00 | 400 |
| 2024-08-29 | 24.39 | $24.90 | 113 |
| 2024-08-28 | 24.34 | $24.82 | 600 |
| 2024-08-27 | 24.29 | $24.97 | 1000 |
| 2024-08-26 | 24.21 | $24.85 | 2200 |
| 2024-08-23 | 24.15 | $25.03 | 1500 |
| 2024-08-22 | 24.06 | $24.53 | 215 |
| 2024-08-21 | 24.01 | $24.74 | 442 |
| 2024-08-20 | 23.93 | $24.53 | 2714 |
| 2024-08-19 | 23.86 | $24.69 | 1841 |
| 2024-08-16 | 23.78 | $24.33 | 1137 |
| 2024-08-15 | 23.72 | $24.12 | 100 |
| 2024-08-14 | 23.68 | $23.81 | 1723 |
| 2024-08-13 | 23.66 | $23.83 | 3600 |
| 2024-08-12 | 23.65 | $23.47 | 5200 |
| 2024-08-09 | 23.66 | $23.49 | 2200 |
| 2024-08-08 | 23.68 | $23.44 | 502 |
| 2024-08-07 | 23.71 | $23.02 | 2200 |
| 2024-08-06 | 23.78 | $22.98 | 12708 |
| 2024-08-05 | 23.87 | $22.98 | 4300 |
| 2024-08-02 | 23.96 | $23.47 | 1400 |
| 2024-08-01 | 24.01 | $23.70 | 100 |
| 2024-07-31 | 24.04 | $24.21 | 18000 |
| 2024-07-30 | 24.02 | $23.91 | 122 |
| 2024-07-29 | 24.04 | $23.95 | 430 |
| 2024-07-26 | 24.05 | $24.03 | 3400 |
| 2024-07-25 | 24.05 | $23.70 | 13500 |
| 2024-07-24 | 24.08 | $23.76 | 3040 |
| 2024-07-23 | 24.12 | $24.02 | 100 |
| 2024-07-22 | 24.13 | $24.35 | 4500 |
| 2024-07-19 | 24.10 | $24.12 | 439 |
| 2024-07-18 | 24.10 | $24.27 | 6644 |
| 2024-07-17 | 24.09 | $24.32 | 924 |
| 2024-07-16 | 24.06 | $24.46 | 2710 |
| 2024-07-15 | 24.02 | $24.36 | 2800 |
| 2024-07-12 | 23.98 | $24.60 | 400 |
| 2024-07-11 | 23.92 | $24.38 | 622 |
| 2024-07-10 | 23.87 | $24.15 | 516 |
| 2024-07-09 | 23.84 | $23.87 | 200 |
| 2024-07-08 | 23.84 | $23.83 | 300 |
| 2024-07-05 | 23.84 | $23.97 | 234 |
| 2024-07-03 | 23.82 | $23.84 | 218 |
| 2024-07-02 | 23.82 | $23.53 | 216 |
| 2024-07-01 | 23.85 | $23.49 | 1100 |
| 2024-06-28 | 23.89 | $23.44 | 211 |
| 2024-06-27 | 23.94 | $23.50 | 4617 |
| 2024-06-26 | 23.98 | $23.47 | 2400 |
| 2024-06-25 | 24.04 | $23.88 | 100 |
| 2024-06-24 | 24.06 | $23.93 | 5100 |
| 2024-06-21 | 24.07 | $23.69 | 2242 |
| 2024-06-20 | 24.11 | $23.76 | 406 |
| 2024-06-18 | 24.15 | $23.88 | 2700 |
| 2024-06-17 | 24.17 | $23.76 | 1100 |
| 2024-06-14 | 24.22 | $23.53 | 10000 |
| 2024-06-13 | 24.29 | $23.85 | 35300 |
| 2024-06-12 | 24.34 | $24.25 | 1820 |
| 2024-06-11 | 24.34 | $23.95 | 1740 |
| 2024-06-10 | 24.39 | $24.19 | 3900 |
| 2024-06-07 | 24.41 | $24.12 | 2313 |
| 2024-06-06 | 24.44 | $24.45 | 7500 |
| 2024-06-05 | 24.44 | $24.46 | 5300 |
| 2024-06-04 | 24.43 | $24.26 | 7222 |
| 2024-06-03 | 24.45 | $24.29 | 2700 |
| 2024-05-31 | 24.47 | $24.35 | 11000 |
| 2024-05-30 | 24.48 | $24.31 | 1949 |
| 2024-05-29 | 24.50 | $24.18 | 200 |
| 2024-05-28 | 24.53 | $24.58 | 1600 |
| 2024-05-24 | 24.53 | $24.59 | 400 |
| 2024-05-23 | 24.52 | $24.44 | 1400 |
| 2024-05-22 | 24.53 | $24.59 | 935 |
| 2024-05-21 | 24.52 | $24.88 | 3500 |
| 2024-05-20 | 24.48 | $25.00 | 327 |
| 2024-05-17 | 24.43 | $25.04 | 1100 |
| 2024-05-16 | 24.36 | $24.96 | 700 |
| 2024-05-15 | 24.30 | $24.97 | 844 |
| 2024-05-14 | 24.23 | $24.78 | 1212 |
| 2024-05-13 | 24.17 | $24.69 | 1947 |
| 2024-05-10 | 24.12 | $24.60 | 1423 |
| 2024-05-09 | 24.07 | $24.51 | 918 |
| 2024-05-08 | 24.02 | $24.31 | 2300 |
| 2024-05-07 | 23.99 | $24.36 | 200 |
| 2024-05-06 | 23.95 | $24.44 | 827 |
| 2024-05-03 | 23.90 | $24.33 | 14100 |
| 2024-05-02 | 23.86 | $24.07 | 10400 |
| 2024-05-01 | 23.84 | $23.54 | 1100 |
| 2024-04-30 | 23.87 | $23.55 | 3200 |
| 2024-04-29 | 23.90 | $24.02 | 21100 |
| 2024-04-26 | 23.89 | $23.94 | 4912 |
| 2024-04-25 | 23.88 | $23.64 | 1940 |
| 2024-04-24 | 23.91 | $23.76 | 537 |
| 2024-04-23 | 23.92 | $23.77 | 11700 |
| 2024-04-22 | 23.94 | $23.61 | 300 |
| 2024-04-19 | 23.97 | $23.30 | 300 |
| 2024-04-18 | 24.04 | $23.39 | 3510 |
| 2024-04-17 | 24.11 | $23.48 | 2414 |
| 2024-04-16 | 24.18 | $23.51 | 1531 |
| 2024-04-15 | 24.25 | $23.79 | 10332 |
| 2024-04-12 | 24.30 | $23.83 | 1625 |
| 2024-04-11 | 24.35 | $24.37 | 1730 |
| 2024-04-10 | 24.35 | $24.23 | 3100 |
| 2024-04-09 | 24.36 | $24.54 | 30200 |
| 2024-04-08 | 24.34 | $24.43 | 248 |
| 2024-04-05 | 24.33 | $24.29 | 600 |
| 2024-04-04 | 24.33 | $24.22 | 100 |
| 2024-04-03 | 24.35 | $24.37 | 20900 |
| 2024-04-02 | 24.34 | $24.32 | 141 |
| 2024-04-01 | 24.35 | $24.45 | 6728 |
| 2024-03-28 | 24.33 | $24.47 | 7330 |
| 2024-03-27 | 24.32 | $24.43 | 149 |
| 2024-03-26 | 24.31 | $24.36 | 100 |
| 2024-03-25 | 24.30 | $24.34 | 300 |
| 2024-03-22 | 24.30 | $24.43 | 1800 |
| 2024-03-21 | 24.29 | $24.55 | 610 |
| 2024-03-20 | 24.26 | $24.67 | 1706 |
| 2024-03-19 | 24.21 | $24.42 | 4517 |
| 2024-03-18 | 24.19 | $24.43 | 1729 |
| 2024-03-15 | 24.17 | $24.43 | 701 |
| 2024-03-14 | 24.14 | $24.46 | 1820 |
| 2024-03-13 | 24.11 | $24.66 | 7200 |
| 2024-03-12 | 24.05 | $24.61 | 1300 |
| 2024-03-11 | 23.99 | $24.25 | 35200 |
| 2024-03-08 | 23.96 | $24.30 | 600 |
| 2024-03-07 | 23.93 | $24.48 | 925 |
| 2024-03-06 | 23.87 | $24.32 | 1514 |
| 2024-03-05 | 23.82 | $23.99 | 900 |
| 2024-03-04 | 23.80 | $24.14 | 13600 |
| 2024-03-01 | 23.77 | $24.23 | 1349 |
| 2024-02-29 | 23.72 | $24.04 | 602 |
| 2024-02-28 | 23.68 | $23.92 | 200 |
| 2024-02-27 | 23.66 | $24.14 | 2910 |
| 2024-02-26 | 23.61 | $24.04 | 1228 |
| 2024-02-23 | 23.56 | $24.06 | 8826 |
| 2024-02-22 | 23.51 | $24.11 | 20300 |
| 2024-02-21 | 23.45 | $23.87 | 1800 |
| 2024-02-20 | 23.40 | $23.76 | 200 |
| 2024-02-16 | 23.36 | $23.75 | 100 |
| 2024-02-15 | 23.32 | $23.67 | 300 |
| 2024-02-14 | 23.29 | $23.43 | 1031 |
| 2024-02-13 | 23.27 | $23.12 | 1100 |
| 2024-02-12 | 23.29 | $23.62 | 418 |
| 2024-02-09 | 23.25 | $23.47 | 3100 |
| 2024-02-08 | 23.23 | $23.44 | 100 |
| 2024-02-07 | 23.21 | $23.43 | 2132 |
| 2024-02-06 | 23.19 | $23.39 | 3400 |
| 2024-02-05 | 23.16 | $23.13 | 237 |
| 2024-02-02 | 23.17 | $23.23 | 1625 |
| 2024-02-01 | 23.16 | $23.43 | 141 |
| 2024-01-31 | 23.13 | $23.16 | 2104 |
| 2024-01-30 | 23.13 | $23.32 | 803 |
| 2024-01-29 | 23.11 | $23.35 | 100 |
| 2024-01-26 | 23.08 | $23.31 | 300 |
| 2024-01-25 | 23.06 | $23.18 | 4800 |
| 2024-01-24 | 23.05 | $23.10 | 4900 |
| 2024-01-23 | 23.04 | $22.98 | 7346 |
| 2024-01-22 | 23.05 | $22.82 | 6223 |
| 2024-01-19 | 23.07 | $22.81 | 2210 |
| 2024-01-18 | 23.10 | $22.77 | 804 |
| 2024-01-17 | 23.14 | $22.55 | 7300 |
| 2024-01-16 | 23.20 | $22.81 | 5922 |
| 2024-01-12 | 23.24 | $23.34 | 1600 |
| 2024-01-11 | 23.23 | $23.25 | 13135 |
| 2024-01-10 | 23.23 | $23.19 | 604 |
| 2024-01-09 | 23.23 | $23.11 | 107041 |
| 2024-01-08 | 23.24 | $23.26 | 200 |
| 2024-01-05 | 23.24 | $23.05 | 2124 |
| 2024-01-04 | 23.26 | $23.12 | 700 |
| 2024-01-03 | 23.28 | $23.11 | 500 |
| 2024-01-02 | 23.29 | $23.35 | 7700 |
| 2023-12-29 | 23.29 | $23.72 | 1600 |
| 2023-12-28 | 23.24 | $23.72 | 9200 |
| 2023-12-27 | 23.19 | $23.73 | 1700 |
| 2023-12-26 | 23.14 | $23.72 | 400 |
| 2023-12-22 | 23.07 | $23.64 | 5800 |
| 2023-12-21 | 23.01 | $23.65 | 5600 |
| 2023-12-20 | 22.95 | $23.26 | 10500 |
| 2023-12-19 | 22.91 | $23.59 | 1000 |
| 2023-12-18 | 22.84 | $23.35 | 11448 |
| 2023-12-15 | 22.79 | $23.32 | 5012 |
| 2023-12-14 | 22.73 | $23.57 | 6324 |
| 2023-12-13 | 22.65 | $23.17 | 1048 |
| 2023-12-12 | 22.59 | $22.91 | 600 |
| 2023-12-11 | 22.56 | $22.89 | 1248 |
| 2023-12-08 | 22.52 | $22.88 | 1200 |
| 2023-12-07 | 22.49 | $22.86 | 839 |
| 2023-12-06 | 22.45 | $22.76 | 15830 |
| 2023-12-05 | 22.41 | $22.68 | 3600 |
| 2023-12-04 | 22.39 | $22.76 | 3608 |
| 2023-12-01 | 22.35 | $22.97 | 30406 |
| 2023-11-30 | 22.28 | $22.78 | 432 |
| 2023-11-29 | 22.23 | $22.78 | 100 |
| 2023-11-28 | 22.17 | $22.72 | 4134 |
| 2023-11-27 | 22.11 | $22.67 | 345 |
| 2023-11-24 | 22.05 | $22.74 | 600 |
| 2023-11-22 | 21.98 | $22.66 | 622 |
| 2023-11-21 | 21.91 | $22.60 | 1508 |
| 2023-11-20 | 21.84 | $22.65 | 78800 |
| 2023-11-17 | 21.75 | $22.48 | 900 |
| 2023-11-16 | 21.67 | $22.28 | 100 |
| 2023-11-15 | 21.61 | $22.44 | 1800 |
| 2023-11-14 | 21.52 | $22.37 | 720 |
| 2023-11-13 | 21.43 | $21.79 | 1300 |
| 2023-11-10 | 21.39 | $21.75 | 1500 |
| 2023-11-09 | 21.36 | $21.60 | 1834 |
| 2023-11-08 | 21.33 | $21.65 | 15848 |
| 2023-11-07 | 21.30 | $21.66 | 1446 |
| 2023-11-06 | 21.26 | $21.72 | 4000 |
| 2023-11-03 | 21.21 | $21.86 | 919 |
| 2023-11-02 | 21.14 | $21.50 | 4800 |
| 2023-11-01 | 21.11 | $21.09 | 81000 |
| 2023-10-31 | 21.11 | $20.88 | 400 |
| 2023-10-30 | 21.13 | $20.77 | 1300 |
| 2023-10-27 | 21.17 | $20.55 | 1132 |
| 2023-10-26 | 21.23 | $20.56 | 11400 |
| 2023-10-25 | 21.31 | $20.70 | 1100 |
| 2023-10-24 | 21.37 | $20.91 | 745 |
| 2023-10-23 | 21.42 | $20.80 | 9400 |
| 2023-10-20 | 21.48 | $20.78 | 18400 |
| 2023-10-19 | 21.56 | $20.98 | 13217 |
| 2023-10-18 | 21.62 | $21.10 | 19625 |
| 2023-10-17 | 21.67 | $21.45 | 1400 |
| 2023-10-16 | 21.70 | $21.51 | 1835 |
| 2023-10-13 | 21.71 | $21.35 | 10733 |
| 2023-10-12 | 21.75 | $21.56 | 629 |
| 2023-10-11 | 21.77 | $21.81 | 6501 |
| 2023-10-10 | 21.77 | $21.77 | 1400 |
| 2023-10-09 | 21.77 | $21.48 | 600 |
| 2023-10-06 | 21.80 | $21.57 | 2700 |
| 2023-10-05 | 21.82 | $21.23 | 7146 |
| 2023-10-04 | 21.89 | $21.13 | 2000 |
| 2023-10-03 | 21.97 | $21.07 | 145 |
| 2023-10-02 | 22.06 | $21.36 | 333 |
| 2023-09-29 | 22.13 | $21.69 | 7316 |
| 2023-09-28 | 22.18 | $21.64 | 1001 |
| 2023-09-27 | 22.24 | $21.54 | 3500 |
| 2023-09-26 | 22.31 | $21.53 | 4500 |
| 2023-09-25 | 22.39 | $21.87 | 2800 |
| 2023-09-22 | 22.45 | $21.99 | 1900 |
| 2023-09-21 | 22.50 | $21.91 | 1947 |
| 2023-09-20 | 22.56 | $22.30 | 223 |
| 2023-09-19 | 22.59 | $22.49 | 4129 |
| 2023-09-18 | 22.60 | $22.50 | 100 |
| 2023-09-15 | 22.61 | $22.62 | 1328 |
| 2023-09-14 | 22.61 | $22.63 | 1405 |
| 2023-09-13 | 22.60 | $22.41 | 829 |
| 2023-09-12 | 22.63 | $22.55 | 300 |
| 2023-09-11 | 22.63 | $22.57 | 600 |
| 2023-09-08 | 22.64 | $22.37 | 115 |
| 2023-09-07 | 22.67 | $22.32 | 609 |
| 2023-09-06 | 22.70 | $22.55 | 2700 |
| 2023-09-05 | 22.72 | $22.71 | 2000 |
| 2023-09-01 | 22.72 | $22.86 | 601 |
| 2023-08-31 | 22.71 | $22.79 | 4200 |
| 2023-08-30 | 22.70 | $22.87 | 1008 |
| 2023-08-29 | 22.68 | $22.88 | 2200 |
| 2023-08-28 | 22.66 | $22.58 | 3400 |
| 2023-08-25 | 22.67 | $22.39 | 4600 |
| 2023-08-24 | 22.70 | $22.26 | 10300 |
| 2023-08-23 | 22.74 | $22.48 | 7500 |
| 2023-08-22 | 22.77 | $22.23 | 2420 |
| 2023-08-21 | 22.83 | $22.24 | 1015 |
| 2023-08-18 | 22.89 | $22.22 | 2700 |
| 2023-08-17 | 22.96 | $22.29 | 24226 |
| 2023-08-16 | 23.03 | $22.38 | 2014 |
| 2023-08-15 | 23.10 | $22.55 | 1500 |
| 2023-08-14 | 23.16 | $22.84 | 36100 |
| 2023-08-11 | 23.19 | $22.87 | 1400 |
| 2023-08-10 | 23.23 | $23.12 | 2834 |
| 2023-08-09 | 23.24 | $23.09 | 3300 |
| 2023-08-08 | 23.25 | $23.02 | 3416 |
| 2023-08-07 | 23.28 | $23.23 | 1200 |
| 2023-08-04 | 23.28 | $23.05 | 3636 |
| 2023-08-03 | 23.31 | $23.03 | 3746 |
| 2023-08-02 | 23.34 | $23.02 | 2028 |
| 2023-08-01 | 23.37 | $23.49 | 100 |
| 2023-07-31 | 23.36 | $23.70 | 129 |
| 2023-07-28 | 23.32 | $23.70 | 203 |
| 2023-07-27 | 23.28 | $23.45 | 100 |
| 2023-07-26 | 23.26 | $23.60 | 1800 |
| 2023-07-25 | 23.23 | $23.54 | 744 |
| 2023-07-24 | 23.19 | $23.45 | 100 |
| 2023-07-21 | 23.17 | $23.42 | 6300 |
| 2023-07-20 | 23.14 | $23.42 | 14000 |
| 2023-07-19 | 23.11 | $23.66 | 15300 |
| 2023-07-18 | 23.05 | $23.67 | 9219 |
| 2023-07-17 | 22.99 | $23.56 | 1245 |
| 2023-07-14 | 22.93 | $23.54 | 100 |
| 2023-07-13 | 22.86 | $23.68 | 100 |
| 2023-07-12 | 22.78 | $23.31 | 900 |
| 2023-07-11 | 22.72 | $22.86 | 100 |
| 2023-07-10 | 22.70 | $22.57 | 100 |
| 2023-07-07 | 22.72 | $22.53 | 100 |
| 2023-07-06 | 22.74 | $22.29 | 1413 |
| 2023-07-05 | 22.79 | $22.71 | 1900 |
| 2023-07-03 | 22.79 | $22.95 | 100 |
| 2023-06-30 | 22.78 | $22.83 | 100 |
| 2023-06-29 | 22.77 | $22.57 | 200 |
| 2023-06-28 | 22.79 | $22.68 | 441 |
| 2023-06-27 | 22.81 | $22.73 | 6630 |
| 2023-06-26 | 22.81 | $22.48 | 1333 |
| 2023-06-23 | 22.85 | $22.42 | 1000 |
| 2023-06-22 | 22.89 | $22.76 | 1302 |
| 2023-06-21 | 22.91 | $22.92 | 503 |
| 2023-06-20 | 22.91 | $23.08 | 200 |
| 2023-06-16 | 22.89 | $23.46 | 100 |
| 2023-06-15 | 22.83 | $23.48 | 129 |
| 2023-06-14 | 22.76 | $23.32 | 38638 |
| 2023-06-13 | 22.70 | $23.29 | 300 |
| 2023-06-12 | 22.64 | $23.02 | 133 |
| 2023-06-09 | 22.60 | $22.96 | 34922 |
| 2023-06-08 | 22.56 | $22.86 | 82400 |
| 2023-06-07 | 22.53 | $22.70 | 98720 |
| 2023-06-06 | 22.51 | $22.91 | 14000 |
| 2023-06-05 | 22.47 | $22.65 | 300 |
| 2023-06-02 | 22.45 | $22.72 | 40419 |
| 2023-06-01 | 22.42 | $22.37 | 31700 |
| 2023-05-31 | 22.43 | $22.05 | 2039 |
| 2023-05-30 | 22.47 | $22.21 | 401 |
| 2023-05-26 | 22.49 | $22.42 | 2507 |
| 2023-05-25 | 22.50 | $22.19 | 900 |
| 2023-05-24 | 22.53 | $22.19 | 346 |
| 2023-05-23 | 22.57 | $22.47 | 1438 |
| 2023-05-22 | 22.58 | $22.81 | 317 |
| 2023-05-19 | 22.55 | $22.75 | 101 |
| 2023-05-18 | 22.53 | $22.62 | 102920 |
| 2023-05-17 | 22.52 | $22.69 | 226 |
| 2023-05-16 | 22.51 | $22.59 | 513 |
| 2023-05-15 | 22.50 | $22.81 | 100 |
| 2023-05-12 | 22.47 | $22.55 | 300 |
| 2023-05-11 | 22.46 | $22.63 | 710 |
| 2023-05-10 | 22.44 | $22.62 | 5718 |
| 2023-05-09 | 22.42 | $22.64 | 3515 |
| 2023-05-08 | 22.40 | $22.69 | 10300 |
| 2023-05-05 | 22.36 | $22.65 | 4146 |
| 2023-05-04 | 22.33 | $22.34 | 500 |
| 2023-05-03 | 22.33 | $22.35 | 100 |
| 2023-05-02 | 22.33 | $22.30 | 100 |
| 2023-05-01 | 22.34 | $22.53 | 100 |
| 2023-04-28 | 22.31 | $22.57 | 8850 |
| 2023-04-27 | 22.29 | $22.43 | 400 |
| 2023-04-26 | 22.27 | $22.13 | 100 |
| 2023-04-25 | 22.29 | $22.13 | 13000 |
| 2023-04-24 | 22.30 | $22.51 | 1200 |
| 2023-04-21 | 22.28 | $22.48 | 100 |
| 2023-04-20 | 22.26 | $22.43 | 100 |
| 2023-04-19 | 22.24 | $22.47 | 1100 |
| 2023-04-18 | 22.22 | $22.64 | 1923 |
| 2023-04-17 | 22.18 | $22.56 | 21405 |
| 2023-04-14 | 22.14 | $22.53 | 15000 |
| 2023-04-13 | 22.10 | $22.66 | 1007 |
| 2023-04-12 | 22.04 | $22.32 | 100 |
| 2023-04-11 | 22.01 | $22.28 | 85523 |
| 2023-04-10 | 21.98 | $22.14 | 200 |
| 2023-04-06 | 21.96 | $22.19 | 100 |
| 2023-04-05 | 21.94 | $22.16 | 138 |
| 2023-04-04 | 21.91 | $22.46 | 100 |
| 2023-04-03 | 21.85 | $22.44 | 5000 |
| 2023-03-31 | 21.79 | $22.45 | 500 |
| 2023-03-30 | 21.72 | $22.35 | 100 |
| 2023-03-29 | 21.66 | $22.06 | 100 |
| 2023-03-28 | 21.61 | $21.86 | 2100 |
| 2023-03-27 | 21.59 | $21.79 | 5830 |
| 2023-03-24 | 21.57 | $21.64 | 244 |
| 2023-03-23 | 21.56 | $21.75 | 516 |
| 2023-03-22 | 21.54 | $21.64 | 122 |
| 2023-03-21 | 21.53 | $21.70 | 218 |
| 2023-03-20 | 21.51 | $21.41 | 100 |
| 2023-03-17 | 21.52 | $21.10 | 100 |
| 2023-03-16 | 21.57 | $21.31 | 10208 |
| 2023-03-15 | 21.59 | $20.83 | 100 |
| 2023-03-14 | 21.67 | $21.47 | 300 |
| 2023-03-13 | 21.70 | $21.21 | 100 |
| 2023-03-10 | 21.75 | $21.31 | 200 |
| 2023-03-09 | 21.79 | $21.37 | 800 |
| 2023-03-08 | 21.84 | $21.59 | 1743 |
| 2023-03-07 | 21.86 | $21.52 | 100 |
| 2023-03-06 | 21.90 | $21.94 | 1745 |
| 2023-03-03 | 21.89 | $21.99 | 600 |
| 2023-03-02 | 21.88 | $21.69 | 420 |
| 2023-03-01 | 21.90 | $21.66 | 900 |
| 2023-02-28 | 21.93 | $21.42 | 700 |
| 2023-02-27 | 21.98 | $21.60 | 1600 |
| 2023-02-24 | 22.02 | $21.44 | 2001 |
| 2023-02-23 | 22.09 | $21.85 | 100 |
| 2023-02-22 | 22.11 | $21.70 | 600 |
| 2023-02-21 | 22.15 | $21.81 | 4500 |
| 2023-02-17 | 22.19 | $22.12 | 100 |
| 2023-02-16 | 22.20 | $22.18 | 105 |
| 2023-02-15 | 22.20 | $22.08 | 3612 |
| 2023-02-14 | 22.21 | $22.24 | 140 |
| 2023-02-13 | 22.21 | $22.25 | 2000 |
| 2023-02-10 | 22.20 | $22.05 | 200 |
| 2023-02-09 | 22.22 | $22.31 | 200 |
| 2023-02-08 | 22.21 | $22.25 | 1200 |
| 2023-02-07 | 22.21 | $22.39 | 737 |
| 2023-02-06 | 22.19 | $22.27 | 16916 |
| 2023-02-03 | 22.18 | $22.63 | 542 |
| 2023-02-02 | 22.13 | $22.86 | 10140 |
| 2023-02-01 | 22.06 | $22.75 | 700 |
| 2023-01-31 | 21.98 | $22.41 | 1527 |
| 2023-01-30 | 21.94 | $22.39 | 300 |
| 2023-01-27 | 21.89 | $22.67 | 200 |
| 2023-01-26 | 21.81 | $22.66 | 437 |
| 2023-01-25 | 21.72 | $22.59 | 1400 |
| 2023-01-24 | 21.63 | $22.53 | 1211 |
| 2023-01-23 | 21.53 | $22.51 | 201 |
| 2023-01-20 | 21.43 | $22.31 | 100 |
| 2023-01-19 | 21.34 | $22.08 | 100 |
| 2023-01-18 | 21.26 | $22.10 | 2536 |
| 2023-01-17 | 21.17 | $22.19 | 100 |
| 2023-01-13 | 21.06 | $22.09 | 600 |
| 2023-01-12 | 20.95 | $21.97 | 226 |
| 2023-01-11 | 20.85 | $21.72 | 825 |
| 2023-01-10 | 20.75 | $21.56 | 7434 |
| 2023-01-09 | 20.67 | $21.50 | 1041 |
| 2023-01-06 | 20.58 | $21.29 | 1200 |
| 2023-01-05 | 20.51 | $20.66 | 2546 |
| 2023-01-04 | 20.49 | $20.85 | 500 |
| 2023-01-03 | 20.45 | $20.34 | 5825 |
| 2022-12-30 | 20.46 | $20.14 | 2527 |
| 2022-12-29 | 20.50 | $20.37 | 1400 |
| 2022-12-28 | 20.51 | $19.97 | 1048 |
| 2022-12-27 | 20.57 | $20.52 | 832 |
| 2022-12-23 | 20.57 | $20.39 | 100 |
| 2022-12-22 | 20.59 | $20.37 | 18011 |
| 2022-12-21 | 20.62 | $20.53 | 100 |
| 2022-12-20 | 20.63 | $20.33 | 100 |
| 2022-12-19 | 20.66 | $20.38 | 1400 |
| 2022-12-16 | 20.69 | $20.48 | 642 |
| 2022-12-15 | 20.71 | $20.56 | 5804 |
| 2022-12-14 | 20.72 | $21.24 | 100 |
| 2022-12-13 | 20.67 | $21.24 | 100 |
| 2022-12-12 | 20.61 | $20.91 | 100 |
| 2022-12-09 | 20.58 | $20.93 | 100 |
| 2022-12-08 | 20.54 | $20.87 | 1000 |
| 2022-12-07 | 20.51 | $20.72 | 110 |
| 2022-12-06 | 20.48 | $20.73 | 1200 |
| 2022-12-05 | 20.46 | $20.92 | 100 |
| 2022-12-02 | 20.41 | $21.31 | 100 |
| 2022-12-01 | 20.31 | $21.35 | 1900 |
| 2022-11-30 | 20.20 | $21.17 | 1900 |
| 2022-11-29 | 20.10 | $20.60 | 8043 |
| 2022-11-28 | 20.05 | $20.50 | 300 |
| 2022-11-25 | 20.00 | $20.77 | 100 |
| 2022-11-23 | 19.92 | $20.78 | 2100 |
| 2022-11-22 | 19.83 | $20.50 | 100 |
| 2022-11-21 | 19.76 | $20.33 | 912 |
| 2022-11-18 | 19.70 | $20.55 | 100 |
| 2022-11-17 | 19.61 | $20.56 | 100 |
| 2022-11-16 | 19.51 | $20.62 | 347 |
| 2022-11-15 | 19.39 | $20.87 | 409 |
| 2022-11-14 | 19.24 | $20.66 | 804 |
| 2022-11-11 | 19.09 | $20.97 | 1440 |
| 2022-11-10 | 18.89 | $20.36 | 100 |
| 2022-11-09 | 18.74 | $19.21 | 3400 |
| 2022-11-08 | 18.69 | $19.49 | 100 |
| 2022-11-07 | 18.60 | $19.19 | 650 |
| 2022-11-04 | 18.54 | $19.10 | 829 |
| 2022-11-03 | 18.48 | $18.22 | 827 |
| 2022-11-02 | 18.51 | $18.36 | 100 |
| 2022-11-01 | 18.52 | $18.69 | 100 |
| 2022-10-31 | 18.51 | $18.49 | 111 |
| 2022-10-28 | 18.51 | $18.76 | 100 |
| 2022-10-27 | 18.48 | $18.75 | 910 |
| 2022-10-26 | 18.45 | $19.00 | 1400 |
| 2022-10-25 | 18.40 | $18.67 | 100 |
| 2022-10-24 | 18.37 | $18.21 | 200 |
| 2022-10-21 | 18.38 | $18.39 | 13026 |
| 2022-10-20 | 18.38 | $18.03 | 19143 |
| 2022-10-19 | 18.42 | $18.07 | 100 |
| 2022-10-18 | 18.46 | $18.41 | 1000 |
| 2022-10-17 | 18.46 | $18.29 | 1900 |
| 2022-10-14 | 18.48 | $17.79 | 1300 |
| 2022-10-13 | 18.55 | $18.05 | 1807 |
| 2022-10-12 | 18.61 | $17.77 | 1900 |
| 2022-10-11 | 18.69 | $17.83 | 4000 |
| 2022-10-10 | 18.79 | $18.04 | 2300 |
| 2022-10-07 | 18.86 | $18.15 | 100 |
| 2022-10-06 | 18.94 | $18.54 | 413306 |
| 2022-10-05 | 18.98 | $18.81 | 200 |
| 2022-10-04 | 19.00 | $19.07 | 1900 |
| 2022-10-03 | 18.99 | $18.35 | 645 |
| 2022-09-30 | 19.06 | $17.95 | 900 |
| 2022-09-29 | 19.18 | $17.91 | 1348 |
| 2022-09-28 | 19.31 | $18.25 | 12110 |
| 2022-09-27 | 19.42 | $17.79 | 100 |
| 2022-09-26 | 19.59 | $17.85 | 25700 |
| 2022-09-23 | 19.78 | $18.11 | 206 |
| 2022-09-22 | 19.95 | $18.77 | 26800 |
| 2022-09-21 | 20.08 | $18.86 | 733 |
| 2022-09-20 | 20.20 | $19.30 | 334 |
| 2022-09-19 | 20.30 | $19.67 | 500 |
| 2022-09-16 | 20.36 | $19.61 | 900 |
| 2022-09-15 | 20.44 | $19.87 | 2813 |
| 2022-09-14 | 20.50 | $20.12 | 100 |
| 2022-09-13 | 20.54 | $20.06 | 600 |
| 2022-09-12 | 20.60 | $20.78 | 100 |
| 2022-09-09 | 20.58 | $20.49 | 100 |
| 2022-09-08 | 20.59 | $19.97 | 100 |
| 2022-09-07 | 20.65 | $20.00 | 12100 |
| 2022-09-06 | 20.72 | $19.76 | 100 |
| 2022-09-02 | 20.82 | $19.85 | 102 |
| 2022-09-01 | 20.92 | $19.97 | 200 |
| 2022-08-31 | 21.02 | $20.23 | 1300 |
| 2022-08-30 | 21.11 | $20.31 | 100 |
| 2022-08-29 | 21.19 | $20.46 | 100 |
| 2022-08-26 | 21.27 | $20.54 | 13700 |
| 2022-08-25 | 21.34 | $21.15 | 500 |
| 2022-08-24 | 21.36 | $20.90 | 25900 |
| 2022-08-23 | 21.41 | $20.87 | 100 |
| 2022-08-22 | 21.47 | $20.81 | 100 |
| 2022-08-19 | 21.54 | $21.24 | 500 |
| 2022-08-18 | 21.57 | $21.52 | 100 |
| 2022-08-17 | 21.57 | $21.62 | 1002 |
| 2022-08-16 | 21.57 | $21.89 | 100 |
| 2022-08-15 | 21.54 | $21.86 | 200 |
| 2022-08-12 | 21.50 | $21.96 | 300 |
| 2022-08-11 | 21.45 | $21.84 | 3500 |
| 2022-08-10 | 21.41 | $21.88 | 100 |
| 2022-08-09 | 21.36 | $21.32 | 435 |
| 2022-08-08 | 21.37 | $21.59 | 100 |
| 2022-08-05 | 21.34 | $21.51 | 349 |
| 2022-08-04 | 21.33 | $21.75 | 500 |
| 2022-08-03 | 21.28 | $21.67 | 100 |
| 2022-08-02 | 21.24 | $21.44 | 1113 |
| 2022-08-01 | 21.22 | $21.79 | 800 |
| 2022-07-29 | 21.16 | $21.77 | 100 |
| 2022-07-28 | 21.09 | $21.64 | 100 |
| 2022-07-27 | 21.04 | $21.41 | 100 |
| 2022-07-26 | 21.00 | $20.97 | 100 |
| 2022-07-25 | 21.00 | $21.25 | 100 |
| 2022-07-22 | 20.98 | $21.18 | 835 |
| 2022-07-21 | 20.95 | $21.33 | 100 |
| 2022-07-20 | 20.91 | $21.05 | 7400 |
| 2022-07-19 | 20.90 | $21.10 | 10200 |
| 2022-07-18 | 20.88 | $20.64 | 100 |
| 2022-07-15 | 20.90 | $20.47 | 2000 |
| 2022-07-14 | 20.95 | $20.22 | 21119 |
| 2022-07-13 | 21.03 | $20.46 | 11100 |
| 2022-07-12 | 21.09 | $20.46 | 8122 |
| 2022-07-11 | 21.15 | $20.41 | 100 |
| 2022-07-08 | 21.23 | $20.89 | 100 |
| 2022-07-07 | 21.27 | $20.85 | 400 |
| 2022-07-06 | 21.31 | $20.47 | 200 |
| 2022-07-05 | 21.40 | $20.53 | 500 |
| 2022-07-01 | 21.49 | $20.93 | 100 |
| 2022-06-30 | 21.55 | $20.88 | 247 |
| 2022-06-29 | 21.62 | $21.01 | 427 |
| 2022-06-28 | 21.68 | $21.22 | 112 |
| 2022-06-27 | 21.73 | $21.26 | 1311 |
| 2022-06-24 | 21.78 | $21.27 | 100 |
| 2022-06-23 | 21.83 | $20.70 | 3445 |
| 2022-06-22 | 21.95 | $20.76 | 100 |
| 2022-06-21 | 22.08 | $21.19 | 400 |
| 2022-06-17 | 22.17 | $21.02 | 233 |
| 2022-06-16 | 22.29 | $21.04 | 401 |
| 2022-06-15 | 22.42 | $21.54 | 100 |
| 2022-06-14 | 22.52 | $21.18 | 1526 |
| 2022-06-13 | 22.66 | $21.37 | 2400 |
| 2022-06-10 | 22.79 | $22.12 | 445 |
| 2022-06-09 | 22.87 | $22.56 | 100 |
| 2022-06-08 | 22.90 | $23.03 | 100 |
| 2022-06-07 | 22.88 | $23.26 | 100 |
| 2022-06-06 | 22.84 | $23.21 | 1707 |
| 2022-06-03 | 22.81 | $23.20 | 10100 |
| 2022-06-02 | 22.76 | $23.55 | 100 |
| 2022-06-01 | 22.68 | $23.13 | 100 |
| 2022-05-31 | 22.63 | $23.27 | 100 |
| 2022-05-27 | 22.57 | $23.18 | 14500 |
| 2022-05-26 | 22.50 | $23.00 | 3000 |
| 2022-05-25 | 22.45 | $22.71 | 220 |
| 2022-05-24 | 22.42 | $22.61 | 100 |
| 2022-05-23 | 22.40 | $22.74 | 726 |
| 2022-05-20 | 22.37 | $22.43 | 100 |
| 2022-05-19 | 22.36 | $22.29 | 437 |
| 2022-05-18 | 22.37 | $22.02 | 118 |
| 2022-05-17 | 22.41 | $22.51 | 1704 |
| 2022-05-16 | 22.39 | $22.06 | 424 |
| 2022-05-13 | 22.43 | $22.04 | 5600 |
| 2022-05-12 | 22.47 | $21.43 | 800 |
| 2022-05-11 | 22.58 | $21.55 | 5600 |
| 2022-05-10 | 22.69 | $21.65 | 6400 |
| 2022-05-09 | 22.80 | $21.55 | 7028 |
| 2022-05-06 | 22.93 | $22.09 | 3600 |
| 2022-05-05 | 23.02 | $22.29 | 6334 |
| 2022-05-04 | 23.09 | $23.06 | 207 |
| 2022-05-03 | 23.10 | $22.72 | 400 |
| 2022-05-02 | 23.14 | $22.47 | 600 |
| 2022-04-29 | 23.21 | $22.59 | 6234 |
| 2022-04-28 | 23.27 | $22.77 | 100 |
| 2022-04-27 | 23.32 | $22.44 | 2000 |
| 2022-04-26 | 23.42 | $22.29 | 2840 |
| 2022-04-25 | 23.54 | $22.98 | 100 |
| 2022-04-22 | 23.60 | $22.97 | 1002 |
| 2022-04-21 | 23.66 | $23.28 | 100 |
| 2022-04-20 | 23.70 | $23.56 | 3200 |
| 2022-04-19 | 23.72 | $23.41 | 224 |
| 2022-04-18 | 23.75 | $23.32 | 6106 |
| 2022-04-14 | 23.79 | $23.50 | 100 |
| 2022-04-13 | 23.82 | $23.62 | 218 |
| 2022-04-12 | 23.85 | $23.30 | 200 |
| 2022-04-11 | 23.90 | $23.39 | 501 |
| 2022-04-08 | 23.96 | $23.71 | 107 |
| 2022-04-07 | 23.98 | $23.71 | 1200 |
| 2022-04-06 | 24.01 | $23.66 | 3530 |
| 2022-04-05 | 24.05 | $23.97 | 1017 |
| 2022-04-04 | 24.06 | $24.36 | 100 |
| 2022-04-01 | 24.03 | $24.16 | 300 |
| 2022-03-31 | 24.01 | $23.89 | 100 |
| 2022-03-30 | 24.02 | $24.26 | 13202 |
| 2022-03-29 | 24.00 | $24.42 | 300 |
| 2022-03-28 | 23.95 | $24.02 | 528 |
| 2022-03-25 | 23.95 | $24.10 | 100 |
| 2022-03-24 | 23.93 | $24.17 | 400 |
| 2022-03-23 | 23.91 | $24.05 | 15501 |
| 2022-03-22 | 23.89 | $24.37 | 300 |
| 2022-03-21 | 23.84 | $24.14 | 231 |
| 2022-03-18 | 23.81 | $24.29 | 2200 |
| 2022-03-17 | 23.76 | $23.96 | 408 |
| 2022-03-16 | 23.74 | $23.85 | 430 |
| 2022-03-15 | 23.73 | $22.96 | 407 |
| 2022-03-14 | 23.81 | $22.85 | 507 |
| 2022-03-11 | 23.91 | $22.96 | 1438 |
| 2022-03-10 | 24.01 | $23.26 | 3613 |
| 2022-03-09 | 24.09 | $23.59 | 512 |
| 2022-03-08 | 24.14 | $22.91 | 100 |
| 2022-03-07 | 24.27 | $22.75 | 34100 |
| 2022-03-04 | 24.43 | $23.42 | 12800 |
| 2022-03-03 | 24.53 | $23.87 | 3612 |
| 2022-03-02 | 24.60 | $24.19 | 1400 |
| 2022-03-01 | 24.65 | $23.95 | 24535 |
| 2022-02-28 | 24.72 | $24.22 | 200 |
| 2022-02-25 | 24.77 | $24.47 | 105 |
| 2022-02-24 | 24.80 | $24.10 | 19511 |
| 2022-02-23 | 24.88 | $24.37 | 223 |
| 2022-02-22 | 24.93 | $24.48 | 1200 |
| 2022-02-18 | 24.98 | $24.79 | 400 |
| 2022-02-17 | 25.00 | $24.96 | 8344 |
| 2022-02-16 | 25.00 | $25.16 | 128 |
| 2022-02-15 | 24.99 | $25.09 | 112 |
| 2022-02-14 | 24.98 | $24.71 | 100 |
| 2022-02-11 | 25.00 | $24.85 | 7200 |
| 2022-02-10 | 25.02 | $25.08 | 3200 |
| 2022-02-09 | 25.01 | $25.31 | 300 |
| 2022-02-08 | 24.98 | $24.95 | 3400 |
| 2022-02-07 | 24.99 | $24.81 | 300 |
| 2022-02-04 | 25.00 | $24.79 | 6907 |
| 2022-02-03 | 25.03 | $24.72 | 700 |
| 2022-02-02 | 25.06 | $25.06 | 900 |
| 2022-02-01 | 25.06 | $24.93 | 814 |
| 2022-01-31 | 25.07 | $24.76 | 200 |
| 2022-01-28 | 25.11 | $24.22 | 1828 |
| 2022-01-27 | 25.20 | $24.12 | 2018 |
| 2022-01-26 | 25.31 | $24.45 | 20417 |
| 2022-01-25 | 25.40 | $24.71 | 4100 |
| 2022-01-24 | 25.48 | $24.75 | 27500 |
| 2022-01-21 | 25.55 | $25.07 | 1900 |
| 2022-01-20 | 25.60 | $25.40 | 1900 |
| 2022-01-19 | 25.62 | $25.57 | 212 |
| 2022-01-18 | 25.63 | $25.34 | 7339 |
| 2022-01-14 | 25.66 | $25.71 | 19700 |
| 2022-01-13 | 25.66 | $25.75 | 13637 |
| 2022-01-12 | 25.65 | $26.00 | 9700 |
| 2022-01-11 | 25.61 | $25.72 | 9145 |
| 2022-01-10 | 25.60 | $25.37 | 7700 |
| 2022-01-07 | 25.62 | $25.56 | 11400 |
| 2022-01-06 | 25.63 | $25.39 | 7200 |
| 2022-01-05 | 25.65 | $25.59 | 100 |
| 2022-01-04 | 25.66 | $25.83 | 1935 |
| 2022-01-03 | 25.64 | $25.85 | 502 |
| 2021-12-31 | 25.62 | $25.73 | 5100 |
| 2021-12-30 | 25.61 | $25.78 | 6141 |
| 2021-12-29 | 25.59 | $25.73 | 1349 |
| 2021-12-28 | 25.57 | $25.76 | 14029 |
| 2021-12-27 | 25.56 | $25.75 | 1200 |
| 2021-12-23 | 25.53 | $25.65 | 145 |
| 2021-12-22 | 25.52 | $25.50 | 9009 |
| 2021-12-21 | 25.53 | $25.50 | 200 |
| 2021-12-20 | 25.53 | $25.14 | 100 |
| 2021-12-17 | 25.57 | $25.34 | 200 |
| 2021-12-16 | 25.59 | $25.57 | 125 |
| 2021-12-15 | 25.60 | $25.50 | 100 |
| 2021-12-14 | 25.61 | $25.33 | 1001 |
| 2021-12-13 | 25.63 | $25.52 | 100 |
| 2021-12-10 | 25.65 | $25.77 | 400 |
| 2021-12-09 | 25.63 | $25.75 | 100 |
| 2021-12-08 | 25.62 | $25.92 | 100 |
| 2021-12-07 | 25.59 | $25.83 | 1100 |
| 2021-12-06 | 25.56 | $25.40 | 1500 |
| 2021-12-03 | 25.58 | $25.07 | 4239 |
| 2021-12-02 | 25.64 | $25.24 | 100 |
| 2021-12-01 | 25.68 | $24.98 | 1800 |
| 2021-11-30 | 25.75 | $25.11 | 2523 |
| 2021-11-29 | 25.82 | $25.37 | 78039 |
| 2021-11-26 | 25.86 | $25.15 | 100 |
| 2021-11-24 | 25.94 | $25.75 | 100 |
| 2021-11-23 | 25.96 | $25.95 | 6013 |
| 2021-11-22 | 25.96 | $25.93 | 6140 |
| 2021-11-19 | 25.96 | $26.04 | 100 |
| 2021-11-18 | 25.96 | $26.14 | 100 |
| 2021-11-17 | 25.94 | $26.11 | 804 |
| 2021-11-16 | 25.92 | $26.18 | 218 |
| 2021-11-15 | 25.89 | $26.18 | 110 |
| 2021-11-12 | 25.86 | $26.18 | 100 |
| 2021-11-11 | 25.83 | $26.06 | 500 |
| 2021-11-10 | 25.80 | $25.84 | 600 |
| 2021-11-09 | 25.80 | $26.06 | 1000 |
| 2021-11-08 | 25.77 | $26.03 | 137 |
| 2021-11-05 | 25.74 | $25.95 | 100 |
| 2021-11-04 | 25.72 | $25.86 | 200 |
| 2021-11-03 | 25.71 | $25.88 | 3145 |
| 2021-11-02 | 25.69 | $25.67 | 100 |
| 2021-11-01 | 25.69 | $25.80 | 100 |
| 2021-10-29 | 25.68 | $25.58 | 3500 |
| 2021-10-28 | 25.69 | $25.83 | 27425 |
| 2021-10-27 | 25.67 | $25.68 | 2100 |
| 2021-10-26 | 25.67 | $25.81 | 135 |
| 2021-10-25 | 25.66 | $25.83 | 100 |
| 2021-10-22 | 25.64 | $25.88 | 1928 |
| 2021-10-21 | 25.62 | $25.79 | 100 |
| 2021-10-20 | 25.60 | $25.91 | 450 |
| 2021-10-19 | 25.57 | $25.92 | 100 |
| 2021-10-18 | 25.53 | $25.75 | 3905 |
| 2021-10-15 | 25.50 | $25.86 | 421 |
| 2021-10-14 | 25.47 | $25.68 | 5111 |
| 2021-10-13 | 25.44 | $25.43 | 100 |
| 2021-10-12 | 25.45 | $25.13 | 736 |
| 2021-10-11 | 25.48 | $25.16 | 100 |
| 2021-10-08 | 25.51 | $25.21 | 100 |
| 2021-10-07 | 25.55 | $25.14 | 700 |
| 2021-10-06 | 25.59 | $24.85 | 300 |
| 2021-10-05 | 25.67 | $25.02 | 1300 |
| 2021-10-04 | 25.73 | $24.85 | 2226 |
| 2021-10-01 | 25.83 | $25.10 | 231 |
| 2021-09-30 | 25.90 | $25.06 | 101 |
| 2021-09-29 | 25.99 | $24.99 | 1114 |
| 2021-09-28 | 26.10 | $25.15 | 600 |
| 2021-09-27 | 26.20 | $25.66 | 3800 |
| 2021-09-24 | 26.25 | $25.79 | 100 |
| 2021-09-23 | 26.30 | $26.06 | 815 |
| 2021-09-22 | 26.33 | $25.92 | 145 |
| 2021-09-21 | 26.37 | $25.87 | 12535 |
| 2021-09-20 | 26.42 | $25.68 | 100 |
| 2021-09-17 | 26.50 | $26.24 | 16237 |
| 2021-09-16 | 26.53 | $26.51 | 100 |
| 2021-09-15 | 26.53 | $26.70 | 1813 |
| 2021-09-14 | 26.51 | $26.61 | 2100 |
| 2021-09-13 | 26.50 | $26.68 | 1100 |
| 2021-09-10 | 26.48 | $26.57 | 100 |
| 2021-09-09 | 26.47 | $26.66 | 321 |
| 2021-09-08 | 26.45 | $26.68 | 505 |
| 2021-09-07 | 26.43 | $26.99 | 6100 |
| 2021-09-03 | 26.37 | $26.95 | 100 |
| 2021-09-02 | 26.31 | $26.72 | 205 |
| 2021-09-01 | 26.27 | $26.65 | 200 |
| 2021-08-31 | 26.23 | $26.35 | 100 |
| 2021-08-30 | 26.21 | $26.17 | 300 |
| 2021-08-27 | 26.22 | $26.16 | 22500 |
| 2021-08-26 | 26.22 | $25.94 | 4900 |
| 2021-08-25 | 26.25 | $26.08 | 100 |
| 2021-08-24 | 26.27 | $26.16 | 638 |
| 2021-08-23 | 26.28 | $25.93 | 1000 |
| 2021-08-20 | 26.32 | $25.57 | 728 |
| 2021-08-19 | 26.40 | $25.56 | 400 |
| 2021-08-18 | 26.49 | $25.97 | 944 |
| 2021-08-17 | 26.54 | $26.01 | 2100 |
| 2021-08-16 | 26.60 | $26.33 | 1200 |
| 2021-08-13 | 26.63 | $26.56 | 6700 |
| 2021-08-12 | 26.64 | $26.48 | 916 |
| 2021-08-11 | 26.65 | $26.66 | 400 |
| 2021-08-10 | 26.65 | $26.45 | 2900 |
| 2021-08-09 | 26.67 | $26.45 | 1700 |
| 2021-08-06 | 26.70 | $26.48 | 1100 |
| 2021-08-05 | 26.72 | $26.67 | 1300 |
| 2021-08-04 | 26.72 | $26.68 | 5409 |
| 2021-08-03 | 26.73 | $26.74 | 100 |
| 2021-08-02 | 26.73 | $26.61 | 400 |
| 2021-07-30 | 26.74 | $26.38 | 100 |
| 2021-07-29 | 26.78 | $26.60 | 700 |
| 2021-07-28 | 26.80 | $26.39 | 9600 |
| 2021-07-27 | 26.84 | $26.13 | 12600 |
| 2021-07-26 | 26.91 | $26.38 | 75516 |
| 2021-07-23 | 26.97 | $26.49 | 1700 |
| 2021-07-22 | 27.02 | $26.87 | 10300 |
| 2021-07-21 | 27.04 | $26.91 | 644 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.45
2026-07-17
Close Price
$33.80
Vol: 41029
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.15
Average
25.17
Maximum
34.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.45 | $33.80 | 41029 |
| 2026-07-16 | 33.40 | $33.77 | 53024 |
| 2026-07-15 | 33.35 | $33.80 | 36800 |
| 2026-07-14 | 33.30 | $33.84 | 9200 |
| 2026-07-13 | 33.25 | $33.49 | 23500 |
| 2026-07-10 | 33.23 | $34.10 | 24200 |
| 2026-07-09 | 33.15 | $33.42 | 28522 |
| 2026-07-08 | 33.13 | $33.32 | 47818 |
| 2026-07-07 | 33.12 | $33.40 | 57600 |
| 2026-07-06 | 33.10 | $33.56 | 444 |
| 2026-07-02 | 33.07 | $33.14 | 400 |
| 2026-07-01 | 33.08 | $32.70 | 4240 |
| 2026-06-30 | 33.14 | $32.65 | 2000 |
| 2026-06-29 | 33.22 | $32.79 | 3500 |
| 2026-06-26 | 33.29 | $32.59 | 3000 |
| 2026-06-25 | 33.38 | $32.58 | 800 |
| 2026-06-24 | 33.49 | $32.72 | 7725 |
| 2026-06-23 | 33.58 | $32.88 | 3640 |
| 2026-06-22 | 33.67 | $33.31 | 1840 |
| 2026-06-18 | 33.72 | $33.58 | 200 |
| 2026-06-17 | 33.75 | $33.69 | 1021 |
| 2026-06-16 | 33.77 | $34.01 | 3400 |
| 2026-06-15 | 33.75 | $34.14 | 3500 |
| 2026-06-12 | 33.72 | $33.77 | 9223 |
| 2026-06-11 | 33.73 | $33.61 | 2846 |
| 2026-06-10 | 33.76 | $32.85 | 6400 |
| 2026-06-09 | 33.87 | $33.09 | 1500 |
| 2026-06-08 | 33.96 | $33.25 | 1000 |
| 2026-06-05 | 34.04 | $33.13 | 1200 |
| 2026-06-04 | 34.13 | $34.04 | 2000 |
| 2026-06-03 | 34.14 | $33.90 | 2400 |
| 2026-06-02 | 34.17 | $34.42 | 941 |
| 2026-06-01 | 34.14 | $34.32 | 532 |
| 2026-05-29 | 34.11 | $34.24 | 3000 |
| 2026-05-28 | 34.09 | $34.26 | 2705 |
| 2026-05-27 | 34.06 | $34.28 | 7100 |
| 2026-05-26 | 34.03 | $34.30 | 100 |
| 2026-05-22 | 33.99 | $33.83 | 11008 |
| 2026-05-21 | 33.99 | $34.13 | 916 |
| 2026-05-20 | 33.97 | $34.11 | 1900 |
| 2026-05-19 | 33.94 | $33.73 | 1800 |
| 2026-05-18 | 33.95 | $33.80 | 526 |
| 2026-05-15 | 33.96 | $33.60 | 12600 |
| 2026-05-14 | 34.00 | $34.35 | 2228 |
| 2026-05-13 | 33.96 | $34.31 | 1200 |
| 2026-05-12 | 33.93 | $34.17 | 8100 |
| 2026-05-11 | 33.90 | $34.48 | 400 |
| 2026-05-08 | 33.85 | $34.46 | 534 |
| 2026-05-07 | 33.78 | $33.98 | 513 |
| 2026-05-06 | 33.77 | $34.38 | 1835 |
| 2026-05-05 | 33.70 | $33.81 | 4400 |
| 2026-05-04 | 33.69 | $33.38 | 500 |
| 2026-05-01 | 33.71 | $33.66 | 217 |
| 2026-04-30 | 33.71 | $33.72 | 100 |
| 2026-04-29 | 33.69 | $32.92 | 1100 |
| 2026-04-28 | 33.74 | $33.22 | 2624 |
| 2026-04-27 | 33.76 | $33.68 | 500 |
| 2026-04-24 | 33.72 | $33.64 | 1429 |
| 2026-04-23 | 33.68 | $33.46 | 1148 |
| 2026-04-22 | 33.64 | $34.05 | 10100 |
| 2026-04-21 | 33.54 | $34.07 | 1528 |
| 2026-04-20 | 33.42 | $34.74 | 2300 |
| 2026-04-17 | 33.23 | $34.80 | 3100 |
| 2026-04-16 | 33.01 | $34.38 | 506 |
| 2026-04-15 | 32.82 | $34.08 | 9821 |
| 2026-04-14 | 32.66 | $33.43 | 2200 |
| 2026-04-13 | 32.55 | $33.51 | 914 |
| 2026-04-10 | 32.42 | $33.33 | 5743 |
| 2026-04-09 | 32.32 | $33.43 | 238 |
| 2026-04-08 | 32.19 | $33.45 | 5500 |
| 2026-04-07 | 32.07 | $32.41 | 525 |
| 2026-04-06 | 32.05 | $32.58 | 2236 |
| 2026-04-02 | 32.01 | $32.53 | 3348 |
| 2026-04-01 | 31.98 | $32.73 | 1000 |
| 2026-03-31 | 31.94 | $32.41 | 2100 |
| 2026-03-30 | 31.93 | $31.37 | 1700 |
| 2026-03-27 | 32.04 | $31.14 | 1900 |
| 2026-03-26 | 32.19 | $31.43 | 2600 |
| 2026-03-25 | 32.33 | $32.06 | 2730 |
| 2026-03-24 | 32.42 | $31.58 | 100 |
| 2026-03-23 | 32.58 | $31.85 | 15721 |
| 2026-03-20 | 32.72 | $30.98 | 800 |
| 2026-03-19 | 32.97 | $31.61 | 400 |
| 2026-03-18 | 33.17 | $32.25 | 400 |
| 2026-03-17 | 33.31 | $32.70 | 900 |
| 2026-03-16 | 33.42 | $32.61 | 1000 |
| 2026-03-13 | 33.54 | $31.95 | 2100 |
| 2026-03-12 | 33.74 | $32.44 | 2838 |
| 2026-03-11 | 33.90 | $32.93 | 3620 |
| 2026-03-10 | 34.02 | $33.48 | 2438 |
| 2026-03-09 | 34.09 | $33.16 | 4239 |
| 2026-03-06 | 34.19 | $32.76 | 10400 |
| 2026-03-05 | 34.33 | $32.84 | 15300 |
| 2026-03-04 | 34.46 | $33.87 | 147700 |
| 2026-03-03 | 34.50 | $33.52 | 9700 |
| 2026-03-02 | 34.56 | $34.93 | 1020 |
| 2026-02-27 | 34.48 | $35.40 | 801 |
| 2026-02-26 | 34.35 | $35.21 | 12800 |
| 2026-02-25 | 34.23 | $35.08 | 520 |
| 2026-02-24 | 34.12 | $34.85 | 6600 |
| 2026-02-23 | 34.02 | $34.61 | 7220 |
| 2026-02-20 | 33.94 | $34.67 | 2225 |
| 2026-02-19 | 33.85 | $34.21 | 2406 |
| 2026-02-18 | 33.79 | $33.95 | 8346 |
| 2026-02-17 | 33.76 | $34.09 | 2321 |
| 2026-02-13 | 33.71 | $34.24 | 1000 |
| 2026-02-12 | 33.63 | $34.10 | 1613 |
| 2026-02-11 | 33.56 | $34.52 | 11000 |
| 2026-02-10 | 33.45 | $34.18 | 6529 |
| 2026-02-09 | 33.36 | $33.93 | 800 |
| 2026-02-06 | 33.29 | $33.70 | 3000 |
| 2026-02-05 | 33.23 | $33.01 | 3136 |
| 2026-02-04 | 33.24 | $33.21 | 1709 |
| 2026-02-03 | 33.22 | $33.02 | 2100 |
| 2026-02-02 | 33.22 | $33.18 | 2600 |
| 2026-01-30 | 33.19 | $32.96 | 1100 |
| 2026-01-29 | 33.19 | $33.65 | 2515 |
| 2026-01-28 | 33.10 | $33.67 | 1500 |
| 2026-01-27 | 33.01 | $33.91 | 1400 |
| 2026-01-26 | 32.89 | $33.64 | 2700 |
| 2026-01-23 | 32.78 | $33.45 | 1000 |
| 2026-01-22 | 32.69 | $33.40 | 2800 |
| 2026-01-21 | 32.59 | $33.29 | 6300 |
| 2026-01-20 | 32.51 | $32.67 | 2200 |
| 2026-01-16 | 32.47 | $32.76 | 900 |
| 2026-01-15 | 32.42 | $32.65 | 1635 |
| 2026-01-14 | 32.38 | $33.04 | 3800 |
| 2026-01-13 | 32.30 | $32.77 | 3400 |
| 2026-01-12 | 32.23 | $33.07 | 1310 |
| 2026-01-09 | 32.13 | $32.53 | 5100 |
| 2026-01-08 | 32.08 | $32.38 | 1200 |
| 2026-01-07 | 32.04 | $32.35 | 2700 |
| 2026-01-06 | 32.00 | $32.25 | 2600 |
| 2026-01-05 | 31.96 | $32.19 | 4019 |
| 2026-01-02 | 31.92 | $31.92 | 712 |
| 2025-12-31 | 31.91 | $31.70 | 200 |
| 2025-12-30 | 31.92 | $31.97 | 1624 |
| 2025-12-29 | 31.90 | $31.82 | 214 |
| 2025-12-26 | 31.89 | $32.38 | 400 |
| 2025-12-24 | 31.82 | $32.27 | 417 |
| 2025-12-23 | 31.76 | $32.19 | 2600 |
| 2025-12-22 | 31.69 | $32.06 | 100 |
| 2025-12-19 | 31.63 | $32.10 | 1936 |
| 2025-12-18 | 31.56 | $31.65 | 500 |
| 2025-12-17 | 31.53 | $31.69 | 1308 |
| 2025-12-16 | 31.48 | $31.89 | 802 |
| 2025-12-15 | 31.41 | $31.92 | 447 |
| 2025-12-12 | 31.33 | $31.71 | 1136 |
| 2025-12-11 | 31.28 | $31.91 | 800 |
| 2025-12-10 | 31.20 | $31.43 | 4800 |
| 2025-12-09 | 31.16 | $31.38 | 10800 |
| 2025-12-08 | 31.13 | $31.31 | 833 |
| 2025-12-05 | 31.10 | $31.61 | 414 |
| 2025-12-04 | 31.04 | $31.60 | 700 |
| 2025-12-03 | 30.97 | $31.44 | 1127 |
| 2025-12-02 | 30.92 | $31.29 | 100 |
| 2025-12-01 | 30.87 | $31.30 | 1327 |
| 2025-11-28 | 30.83 | $31.31 | 143 |
| 2025-11-26 | 30.78 | $31.19 | 242 |
| 2025-11-25 | 30.74 | $30.92 | 1412 |
| 2025-11-24 | 30.72 | $30.67 | 20914 |
| 2025-11-21 | 30.74 | $30.48 | 1800 |
| 2025-11-20 | 30.77 | $29.96 | 1900 |
| 2025-11-19 | 30.86 | $30.47 | 1000 |
| 2025-11-18 | 30.90 | $30.57 | 17012 |
| 2025-11-17 | 30.94 | $30.58 | 3421 |
| 2025-11-14 | 30.97 | $31.08 | 1400 |
| 2025-11-13 | 30.96 | $31.44 | 3100 |
| 2025-11-12 | 30.91 | $31.46 | 110 |
| 2025-11-11 | 30.85 | $31.31 | 522 |
| 2025-11-10 | 30.79 | $30.90 | 3200 |
| 2025-11-07 | 30.78 | $30.54 | 139 |
| 2025-11-06 | 30.79 | $30.48 | 1012 |
| 2025-11-05 | 30.82 | $30.71 | 1100 |
| 2025-11-04 | 30.82 | $30.55 | 6822 |
| 2025-11-03 | 30.83 | $30.84 | 202 |
| 2025-10-31 | 30.82 | $30.76 | 200 |
| 2025-10-30 | 30.82 | $30.76 | 2515 |
| 2025-10-29 | 30.81 | $31.07 | 2000 |
| 2025-10-28 | 30.78 | $31.08 | 1300 |
| 2025-10-27 | 30.74 | $31.23 | 315 |
| 2025-10-24 | 30.68 | $31.12 | 139 |
| 2025-10-23 | 30.63 | $31.00 | 100 |
| 2025-10-22 | 30.58 | $30.84 | 446 |
| 2025-10-21 | 30.54 | $30.74 | 1919 |
| 2025-10-20 | 30.51 | $30.96 | 100 |
| 2025-10-17 | 30.45 | $30.73 | 100 |
| 2025-10-16 | 30.42 | $30.66 | 100 |
| 2025-10-15 | 30.39 | $30.32 | 916 |
| 2025-10-14 | 30.39 | $30.16 | 10200 |
| 2025-10-13 | 30.41 | $30.14 | 1113 |
| 2025-10-10 | 30.43 | $29.76 | 200 |
| 2025-10-09 | 30.49 | $30.75 | 2216 |
| 2025-10-08 | 30.44 | $30.68 | 704 |
| 2025-10-07 | 30.40 | $30.66 | 100 |
| 2025-10-06 | 30.35 | $30.95 | 100 |
| 2025-10-03 | 30.27 | $30.96 | 29104 |
| 2025-10-02 | 30.17 | $30.76 | 202 |
| 2025-10-01 | 30.09 | $30.61 | 100 |
| 2025-09-30 | 30.02 | $30.30 | 200 |
| 2025-09-29 | 29.97 | $30.10 | 100 |
| 2025-09-26 | 29.93 | $29.88 | 200 |
| 2025-09-25 | 29.91 | $29.79 | 1200 |
| 2025-09-24 | 29.90 | $29.96 | 646 |
| 2025-09-23 | 29.86 | $30.33 | 100 |
| 2025-09-22 | 29.78 | $30.19 | 1113 |
| 2025-09-19 | 29.71 | $30.20 | 400 |
| 2025-09-18 | 29.64 | $30.31 | 100 |
| 2025-09-17 | 29.55 | $30.38 | 1400 |
| 2025-09-16 | 29.44 | $30.33 | 127 |
| 2025-09-15 | 29.33 | $30.13 | 409 |
| 2025-09-12 | 29.24 | $29.91 | 300 |
| 2025-09-11 | 29.16 | $28.92 | 1317 |
| 2025-09-10 | 29.18 | $29.61 | 632 |
| 2025-09-09 | 29.13 | $29.53 | 100 |
| 2025-09-08 | 29.08 | $29.60 | 125 |
| 2025-09-05 | 29.01 | $29.29 | 1100 |
| 2025-09-04 | 28.98 | $28.94 | 906 |
| 2025-09-03 | 28.97 | $28.98 | 100 |
| 2025-09-02 | 28.95 | $28.86 | 100 |
| 2025-08-29 | 28.95 | $29.01 | 600 |
| 2025-08-28 | 28.92 | $29.17 | 144 |
| 2025-08-27 | 28.86 | $28.95 | 600 |
| 2025-08-26 | 28.82 | $29.12 | 844 |
| 2025-08-25 | 28.77 | $28.69 | 3611 |
| 2025-08-22 | 28.75 | $29.54 | 120 |
| 2025-08-21 | 28.64 | $28.90 | 205 |
| 2025-08-20 | 28.59 | $29.03 | 2200 |
| 2025-08-19 | 28.53 | $28.98 | 100 |
| 2025-08-18 | 28.47 | $28.94 | 341 |
| 2025-08-15 | 28.41 | $28.94 | 2846 |
| 2025-08-14 | 28.35 | $28.82 | 221 |
| 2025-08-13 | 28.29 | $29.04 | 600 |
| 2025-08-12 | 28.20 | $28.79 | 224 |
| 2025-08-11 | 28.13 | $28.36 | 536 |
| 2025-08-08 | 28.10 | $28.69 | 1334 |
| 2025-08-07 | 28.04 | $28.30 | 6000 |
| 2025-08-06 | 28.01 | $28.09 | 549 |
| 2025-08-05 | 28.00 | $28.04 | 133 |
| 2025-08-04 | 28.00 | $27.93 | 435 |
| 2025-08-01 | 28.00 | $27.55 | 403 |
| 2025-07-31 | 28.04 | $27.68 | 100 |
| 2025-07-30 | 28.07 | $27.60 | 1300 |
| 2025-07-29 | 28.11 | $28.14 | 6200 |
| 2025-07-28 | 28.10 | $28.12 | 300 |
| 2025-07-25 | 28.09 | $28.56 | 400 |
| 2025-07-24 | 28.04 | $28.64 | 1000 |
| 2025-07-23 | 27.97 | $28.77 | 2317 |
| 2025-07-22 | 27.88 | $28.11 | 115 |
| 2025-07-21 | 27.85 | $28.02 | 2343 |
| 2025-07-18 | 27.83 | $27.77 | 2400 |
| 2025-07-17 | 27.83 | $27.76 | 500 |
| 2025-07-16 | 27.83 | $27.78 | 1224 |
| 2025-07-15 | 27.83 | $27.65 | 821 |
| 2025-07-14 | 27.84 | $27.82 | 140 |
| 2025-07-11 | 27.83 | $27.90 | 600 |
| 2025-07-10 | 27.82 | $28.06 | 1019 |
| 2025-07-09 | 27.79 | $27.85 | 400 |
| 2025-07-08 | 27.79 | $27.84 | 900 |
| 2025-07-07 | 27.78 | $27.64 | 1400 |
| 2025-07-03 | 27.79 | $28.09 | 100 |
| 2025-07-02 | 27.75 | $28.12 | 300 |
| 2025-07-01 | 27.70 | $28.01 | 221 |
| 2025-06-30 | 27.67 | $28.00 | 248 |
| 2025-06-27 | 27.62 | $27.86 | 118 |
| 2025-06-26 | 27.59 | $27.68 | 4223 |
| 2025-06-25 | 27.57 | $27.39 | 100 |
| 2025-06-24 | 27.58 | $27.77 | 2113 |
| 2025-06-23 | 27.55 | $27.26 | 15200 |
| 2025-06-20 | 27.56 | $27.25 | 700 |
| 2025-06-18 | 27.57 | $27.55 | 2235 |
| 2025-06-17 | 27.56 | $27.58 | 100 |
| 2025-06-16 | 27.53 | $27.92 | 5048 |
| 2025-06-13 | 27.47 | $27.77 | 1100 |
| 2025-06-12 | 27.41 | $28.10 | 125 |
| 2025-06-11 | 27.32 | $27.92 | 400 |
| 2025-06-10 | 27.24 | $27.81 | 500 |
| 2025-06-09 | 27.16 | $27.69 | 200 |
| 2025-06-06 | 27.09 | $27.59 | 217 |
| 2025-06-05 | 27.02 | $27.37 | 1727 |
| 2025-06-04 | 26.96 | $27.31 | 1100 |
| 2025-06-03 | 26.91 | $27.11 | 231 |
| 2025-06-02 | 26.87 | $27.13 | 900 |
| 2025-05-30 | 26.83 | $27.00 | 1437 |
| 2025-05-29 | 26.79 | $27.10 | 100 |
| 2025-05-28 | 26.74 | $26.99 | 200 |
| 2025-05-27 | 26.69 | $27.17 | 300 |
| 2025-05-23 | 26.62 | $26.95 | 2700 |
| 2025-05-22 | 26.56 | $26.88 | 426 |
| 2025-05-21 | 26.50 | $26.90 | 1400 |
| 2025-05-20 | 26.44 | $26.97 | 2046 |
| 2025-05-19 | 26.36 | $26.74 | 3438 |
| 2025-05-16 | 26.29 | $26.75 | 628 |
| 2025-05-15 | 26.22 | $26.64 | 1315 |
| 2025-05-14 | 26.14 | $26.51 | 2900 |
| 2025-05-13 | 26.07 | $26.66 | 49326 |
| 2025-05-12 | 25.98 | $26.44 | 2400 |
| 2025-05-09 | 25.89 | $26.24 | 633 |
| 2025-05-08 | 25.82 | $26.17 | 1000 |
| 2025-05-07 | 25.73 | $26.16 | 1529 |
| 2025-05-06 | 25.63 | $26.36 | 529 |
| 2025-05-05 | 25.50 | $26.35 | 1600 |
| 2025-05-02 | 25.35 | $26.25 | 100 |
| 2025-05-01 | 25.20 | $25.77 | 5200 |
| 2025-04-30 | 25.10 | $25.95 | 9300 |
| 2025-04-29 | 24.98 | $25.85 | 523 |
| 2025-04-28 | 24.86 | $25.79 | 700 |
| 2025-04-25 | 24.75 | $25.68 | 413 |
| 2025-04-24 | 24.64 | $25.68 | 1101 |
| 2025-04-23 | 24.54 | $25.30 | 1438 |
| 2025-04-22 | 24.47 | $25.33 | 3300 |
| 2025-04-21 | 24.41 | $24.91 | 3112 |
| 2025-04-17 | 24.38 | $24.98 | 4300 |
| 2025-04-16 | 24.35 | $24.70 | 3049 |
| 2025-04-15 | 24.36 | $24.85 | 3800 |
| 2025-04-14 | 24.36 | $24.70 | 2800 |
| 2025-04-11 | 24.38 | $24.51 | 1527 |
| 2025-04-10 | 24.42 | $23.81 | 1800 |
| 2025-04-09 | 24.53 | $22.81 | 5012 |
| 2025-04-08 | 24.76 | $22.58 | 4318 |
| 2025-04-07 | 25.02 | $22.87 | 5500 |
| 2025-04-04 | 25.27 | $23.49 | 11430 |
| 2025-04-03 | 25.46 | $24.83 | 7836 |
| 2025-04-02 | 25.54 | $25.29 | 3841 |
| 2025-04-01 | 25.57 | $25.23 | 8000 |
| 2025-03-31 | 25.61 | $25.08 | 1700 |
| 2025-03-28 | 25.66 | $25.29 | 400 |
| 2025-03-27 | 25.69 | $25.56 | 3608 |
| 2025-03-26 | 25.69 | $25.45 | 2400 |
| 2025-03-25 | 25.70 | $25.76 | 300 |
| 2025-03-24 | 25.67 | $25.63 | 1500 |
| 2025-03-21 | 25.66 | $25.66 | 600 |
| 2025-03-20 | 25.64 | $25.84 | 500 |
| 2025-03-19 | 25.61 | $26.06 | 6516 |
| 2025-03-18 | 25.55 | $25.98 | 1412 |
| 2025-03-17 | 25.49 | $26.09 | 5300 |
| 2025-03-14 | 25.42 | $25.78 | 1413 |
| 2025-03-13 | 25.38 | $25.35 | 1440 |
| 2025-03-12 | 25.38 | $25.62 | 3236 |
| 2025-03-11 | 25.35 | $25.56 | 9711 |
| 2025-03-10 | 25.32 | $25.37 | 2213 |
| 2025-03-07 | 25.30 | $25.92 | 4508 |
| 2025-03-06 | 25.22 | $25.63 | 2800 |
| 2025-03-05 | 25.17 | $25.65 | 2109 |
| 2025-03-04 | 25.11 | $25.11 | 1921 |
| 2025-03-03 | 25.09 | $24.99 | 1748 |
| 2025-02-28 | 25.08 | $24.73 | 1834 |
| 2025-02-27 | 25.10 | $25.00 | 621 |
| 2025-02-26 | 25.09 | $25.30 | 1300 |
| 2025-02-25 | 25.04 | $25.27 | 5700 |
| 2025-02-24 | 24.99 | $25.20 | 6204 |
| 2025-02-21 | 24.94 | $25.30 | 1300 |
| 2025-02-20 | 24.88 | $25.44 | 4300 |
| 2025-02-19 | 24.79 | $25.24 | 900 |
| 2025-02-18 | 24.72 | $25.41 | 10827 |
| 2025-02-14 | 24.62 | $25.38 | 900 |
| 2025-02-13 | 24.52 | $25.26 | 3212 |
| 2025-02-12 | 24.42 | $24.97 | 2113 |
| 2025-02-11 | 24.34 | $24.83 | 2100 |
| 2025-02-10 | 24.26 | $24.81 | 2300 |
| 2025-02-07 | 24.18 | $24.45 | 8500 |
| 2025-02-06 | 24.12 | $24.55 | 238 |
| 2025-02-05 | 24.05 | $24.48 | 1840 |
| 2025-02-04 | 23.98 | $24.32 | 800 |
| 2025-02-03 | 23.92 | $23.97 | 1500 |
| 2025-01-31 | 23.88 | $24.21 | 1600 |
| 2025-01-30 | 23.82 | $24.47 | 2600 |
| 2025-01-29 | 23.73 | $24.21 | 742 |
| 2025-01-28 | 23.66 | $24.20 | 4300 |
| 2025-01-27 | 23.59 | $24.17 | 2500 |
| 2025-01-24 | 23.51 | $24.23 | 1800 |
| 2025-01-23 | 23.43 | $24.00 | 4443 |
| 2025-01-22 | 23.36 | $23.96 | 3200 |
| 2025-01-21 | 23.29 | $23.96 | 5700 |
| 2025-01-17 | 23.22 | $23.50 | 7220 |
| 2025-01-16 | 23.20 | $23.41 | 4200 |
| 2025-01-15 | 23.18 | $23.27 | 1100 |
| 2025-01-14 | 23.18 | $23.08 | 1600 |
| 2025-01-13 | 23.21 | $22.98 | 3100 |
| 2025-01-10 | 23.25 | $23.00 | 17900 |
| 2025-01-08 | 23.30 | $23.27 | 3400 |
| 2025-01-07 | 23.32 | $23.30 | 8000 |
| 2025-01-06 | 23.35 | $23.32 | 12725 |
| 2025-01-03 | 23.37 | $23.15 | 3200 |
| 2025-01-02 | 23.42 | $23.01 | 3000 |
| 2024-12-31 | 23.49 | $23.08 | 1500 |
| 2024-12-30 | 23.55 | $23.09 | 6449 |
| 2024-12-27 | 23.61 | $23.19 | 5001 |
| 2024-12-26 | 23.67 | $23.44 | 400 |
| 2024-12-24 | 23.70 | $23.34 | 9827 |
| 2024-12-23 | 23.75 | $23.29 | 3140 |
| 2024-12-20 | 23.80 | $23.25 | 800 |
| 2024-12-19 | 23.85 | $23.17 | 25107 |
| 2024-12-18 | 23.92 | $23.25 | 3000 |
| 2024-12-17 | 23.97 | $23.79 | 5400 |
| 2024-12-16 | 23.98 | $23.94 | 500 |
| 2024-12-13 | 23.97 | $24.02 | 100 |
| 2024-12-12 | 23.94 | $24.10 | 218 |
| 2024-12-11 | 23.91 | $24.28 | 2400 |
| 2024-12-10 | 23.86 | $24.13 | 141 |
| 2024-12-09 | 23.82 | $24.39 | 1200 |
| 2024-12-06 | 23.76 | $24.12 | 19000 |
| 2024-12-05 | 23.72 | $24.10 | 2524 |
| 2024-12-04 | 23.69 | $23.97 | 700 |
| 2024-12-03 | 23.68 | $23.94 | 11500 |
| 2024-12-02 | 23.67 | $23.87 | 2900 |
| 2024-11-29 | 23.67 | $23.84 | 100 |
| 2024-11-27 | 23.67 | $23.60 | 2937 |
| 2024-11-26 | 23.71 | $23.57 | 2500 |
| 2024-11-25 | 23.75 | $23.62 | 400 |
| 2024-11-22 | 23.79 | $23.29 | 600 |
| 2024-11-21 | 23.87 | $23.48 | 1100 |
| 2024-11-20 | 23.93 | $23.37 | 2620 |
| 2024-11-19 | 24.01 | $23.57 | 547 |
| 2024-11-18 | 24.08 | $23.61 | 4400 |
| 2024-11-15 | 24.15 | $23.36 | 227 |
| 2024-11-14 | 24.26 | $23.49 | 800 |
| 2024-11-13 | 24.36 | $23.51 | 100 |
| 2024-11-12 | 24.46 | $23.72 | 3205 |
| 2024-11-11 | 24.55 | $24.19 | 1018 |
| 2024-11-08 | 24.60 | $24.33 | 4342 |
| 2024-11-07 | 24.63 | $24.85 | 2107 |
| 2024-11-06 | 24.63 | $24.41 | 836 |
| 2024-11-05 | 24.66 | $24.69 | 1400 |
| 2024-11-04 | 24.67 | $24.43 | 214 |
| 2024-11-01 | 24.72 | $24.34 | 100 |
| 2024-10-31 | 24.77 | $24.36 | 100 |
| 2024-10-30 | 24.83 | $24.55 | 1319 |
| 2024-10-29 | 24.88 | $24.67 | 18200 |
| 2024-10-28 | 24.92 | $24.82 | 100 |
| 2024-10-25 | 24.95 | $24.65 | 133 |
| 2024-10-24 | 25.01 | $24.59 | 1000 |
| 2024-10-23 | 25.07 | $24.52 | 1600 |
| 2024-10-22 | 25.15 | $24.74 | 1000 |
| 2024-10-21 | 25.20 | $25.03 | 523 |
| 2024-10-18 | 25.23 | $25.07 | 200 |
| 2024-10-17 | 25.26 | $24.93 | 100 |
| 2024-10-16 | 25.30 | $24.93 | 3634 |
| 2024-10-15 | 25.34 | $24.78 | 100 |
| 2024-10-14 | 25.39 | $25.21 | 100 |
| 2024-10-11 | 25.41 | $25.24 | 400 |
| 2024-10-10 | 25.41 | $25.16 | 300 |
| 2024-10-09 | 25.42 | $25.17 | 400 |
| 2024-10-08 | 25.43 | $25.22 | 200 |
| 2024-10-07 | 25.43 | $25.51 | 125 |
| 2024-10-04 | 25.39 | $25.58 | 100 |
| 2024-10-03 | 25.34 | $25.42 | 200 |
| 2024-10-02 | 25.31 | $25.71 | 200 |
| 2024-10-01 | 25.24 | $25.73 | 1100 |
| 2024-09-30 | 25.16 | $25.83 | 10111 |
| 2024-09-27 | 25.06 | $25.60 | 15144 |
| 2024-09-26 | 24.99 | $26.03 | 600 |
| 2024-09-25 | 24.87 | $25.29 | 1000 |
| 2024-09-24 | 24.82 | $25.55 | 430 |
| 2024-09-23 | 24.74 | $25.04 | 3100 |
| 2024-09-20 | 24.70 | $24.91 | 408 |
| 2024-09-19 | 24.68 | $25.19 | 215 |
| 2024-09-18 | 24.63 | $24.74 | 1600 |
| 2024-09-17 | 24.63 | $24.85 | 1518 |
| 2024-09-16 | 24.61 | $24.85 | 400 |
| 2024-09-13 | 24.58 | $24.72 | 200 |
| 2024-09-12 | 24.57 | $24.62 | 1447 |
| 2024-09-11 | 24.57 | $24.40 | 441 |
| 2024-09-10 | 24.58 | $24.29 | 2400 |
| 2024-09-09 | 24.60 | $24.41 | 3201 |
| 2024-09-06 | 24.60 | $24.22 | 2200 |
| 2024-09-05 | 24.61 | $24.58 | 3600 |
| 2024-09-04 | 24.59 | $24.57 | 548 |
| 2024-09-03 | 24.56 | $24.23 | 1700 |
| 2024-08-30 | 24.55 | $25.00 | 400 |
| 2024-08-29 | 24.47 | $24.90 | 113 |
| 2024-08-28 | 24.39 | $24.82 | 600 |
| 2024-08-27 | 24.31 | $24.97 | 1000 |
| 2024-08-26 | 24.21 | $24.85 | 2200 |
| 2024-08-23 | 24.12 | $25.03 | 1500 |
| 2024-08-22 | 24.01 | $24.53 | 215 |
| 2024-08-21 | 23.94 | $24.74 | 442 |
| 2024-08-20 | 23.85 | $24.53 | 2714 |
| 2024-08-19 | 23.78 | $24.69 | 1841 |
| 2024-08-16 | 23.68 | $24.33 | 1137 |
| 2024-08-15 | 23.63 | $24.12 | 100 |
| 2024-08-14 | 23.59 | $23.81 | 1723 |
| 2024-08-13 | 23.58 | $23.83 | 3600 |
| 2024-08-12 | 23.58 | $23.47 | 5200 |
| 2024-08-09 | 23.61 | $23.49 | 2200 |
| 2024-08-08 | 23.65 | $23.44 | 502 |
| 2024-08-07 | 23.70 | $23.02 | 2200 |
| 2024-08-06 | 23.79 | $22.98 | 12708 |
| 2024-08-05 | 23.89 | $22.98 | 4300 |
| 2024-08-02 | 23.99 | $23.47 | 1400 |
| 2024-08-01 | 24.05 | $23.70 | 100 |
| 2024-07-31 | 24.09 | $24.21 | 18000 |
| 2024-07-30 | 24.08 | $23.91 | 122 |
| 2024-07-29 | 24.09 | $23.95 | 430 |
| 2024-07-26 | 24.10 | $24.03 | 3400 |
| 2024-07-25 | 24.10 | $23.70 | 13500 |
| 2024-07-24 | 24.12 | $23.76 | 3040 |
| 2024-07-23 | 24.14 | $24.02 | 100 |
| 2024-07-22 | 24.14 | $24.35 | 4500 |
| 2024-07-19 | 24.10 | $24.12 | 439 |
| 2024-07-18 | 24.09 | $24.27 | 6644 |
| 2024-07-17 | 24.05 | $24.32 | 924 |
| 2024-07-16 | 24.01 | $24.46 | 2710 |
| 2024-07-15 | 23.95 | $24.36 | 2800 |
| 2024-07-12 | 23.90 | $24.60 | 400 |
| 2024-07-11 | 23.83 | $24.38 | 622 |
| 2024-07-10 | 23.77 | $24.15 | 516 |
| 2024-07-09 | 23.73 | $23.87 | 200 |
| 2024-07-08 | 23.73 | $23.83 | 300 |
| 2024-07-05 | 23.73 | $23.97 | 234 |
| 2024-07-03 | 23.71 | $23.84 | 218 |
| 2024-07-02 | 23.72 | $23.53 | 216 |
| 2024-07-01 | 23.75 | $23.49 | 1100 |
| 2024-06-28 | 23.80 | $23.44 | 211 |
| 2024-06-27 | 23.85 | $23.50 | 4617 |
| 2024-06-26 | 23.90 | $23.47 | 2400 |
| 2024-06-25 | 23.96 | $23.88 | 100 |
| 2024-06-24 | 23.98 | $23.93 | 5100 |
| 2024-06-21 | 24.00 | $23.69 | 2242 |
| 2024-06-20 | 24.05 | $23.76 | 406 |
| 2024-06-18 | 24.09 | $23.88 | 2700 |
| 2024-06-17 | 24.13 | $23.76 | 1100 |
| 2024-06-14 | 24.19 | $23.53 | 10000 |
| 2024-06-13 | 24.28 | $23.85 | 35300 |
| 2024-06-12 | 24.34 | $24.25 | 1820 |
| 2024-06-11 | 24.37 | $23.95 | 1740 |
| 2024-06-10 | 24.42 | $24.19 | 3900 |
| 2024-06-07 | 24.46 | $24.12 | 2313 |
| 2024-06-06 | 24.51 | $24.45 | 7500 |
| 2024-06-05 | 24.52 | $24.46 | 5300 |
| 2024-06-04 | 24.53 | $24.26 | 7222 |
| 2024-06-03 | 24.56 | $24.29 | 2700 |
| 2024-05-31 | 24.59 | $24.35 | 11000 |
| 2024-05-30 | 24.61 | $24.31 | 1949 |
| 2024-05-29 | 24.64 | $24.18 | 200 |
| 2024-05-28 | 24.67 | $24.58 | 1600 |
| 2024-05-24 | 24.66 | $24.59 | 400 |
| 2024-05-23 | 24.65 | $24.44 | 1400 |
| 2024-05-22 | 24.64 | $24.59 | 935 |
| 2024-05-21 | 24.62 | $24.88 | 3500 |
| 2024-05-20 | 24.57 | $25.00 | 327 |
| 2024-05-17 | 24.50 | $25.04 | 1100 |
| 2024-05-16 | 24.41 | $24.96 | 700 |
| 2024-05-15 | 24.33 | $24.97 | 844 |
| 2024-05-14 | 24.24 | $24.78 | 1212 |
| 2024-05-13 | 24.16 | $24.69 | 1947 |
| 2024-05-10 | 24.08 | $24.60 | 1423 |
| 2024-05-09 | 24.01 | $24.51 | 918 |
| 2024-05-08 | 23.95 | $24.31 | 2300 |
| 2024-05-07 | 23.90 | $24.36 | 200 |
| 2024-05-06 | 23.85 | $24.44 | 827 |
| 2024-05-03 | 23.80 | $24.33 | 14100 |
| 2024-05-02 | 23.75 | $24.07 | 10400 |
| 2024-05-01 | 23.73 | $23.54 | 1100 |
| 2024-04-30 | 23.77 | $23.55 | 3200 |
| 2024-04-29 | 23.80 | $24.02 | 21100 |
| 2024-04-26 | 23.80 | $23.94 | 4912 |
| 2024-04-25 | 23.80 | $23.64 | 1940 |
| 2024-04-24 | 23.84 | $23.76 | 537 |
| 2024-04-23 | 23.87 | $23.77 | 11700 |
| 2024-04-22 | 23.90 | $23.61 | 300 |
| 2024-04-19 | 23.95 | $23.30 | 300 |
| 2024-04-18 | 24.03 | $23.39 | 3510 |
| 2024-04-17 | 24.12 | $23.48 | 2414 |
| 2024-04-16 | 24.19 | $23.51 | 1531 |
| 2024-04-15 | 24.27 | $23.79 | 10332 |
| 2024-04-12 | 24.33 | $23.83 | 1625 |
| 2024-04-11 | 24.39 | $24.37 | 1730 |
| 2024-04-10 | 24.39 | $24.23 | 3100 |
| 2024-04-09 | 24.41 | $24.54 | 30200 |
| 2024-04-08 | 24.40 | $24.43 | 248 |
| 2024-04-05 | 24.40 | $24.29 | 600 |
| 2024-04-04 | 24.41 | $24.22 | 100 |
| 2024-04-03 | 24.43 | $24.37 | 20900 |
| 2024-04-02 | 24.44 | $24.32 | 141 |
| 2024-04-01 | 24.45 | $24.45 | 6728 |
| 2024-03-28 | 24.44 | $24.47 | 7330 |
| 2024-03-27 | 24.43 | $24.43 | 149 |
| 2024-03-26 | 24.43 | $24.36 | 100 |
| 2024-03-25 | 24.42 | $24.34 | 300 |
| 2024-03-22 | 24.42 | $24.43 | 1800 |
| 2024-03-21 | 24.41 | $24.55 | 610 |
| 2024-03-20 | 24.39 | $24.67 | 1706 |
| 2024-03-19 | 24.35 | $24.42 | 4517 |
| 2024-03-18 | 24.33 | $24.43 | 1729 |
| 2024-03-15 | 24.30 | $24.43 | 701 |
| 2024-03-14 | 24.27 | $24.46 | 1820 |
| 2024-03-13 | 24.24 | $24.66 | 7200 |
| 2024-03-12 | 24.18 | $24.61 | 1300 |
| 2024-03-11 | 24.11 | $24.25 | 35200 |
| 2024-03-08 | 24.08 | $24.30 | 600 |
| 2024-03-07 | 24.04 | $24.48 | 925 |
| 2024-03-06 | 23.98 | $24.32 | 1514 |
| 2024-03-05 | 23.93 | $23.99 | 900 |
| 2024-03-04 | 23.91 | $24.14 | 13600 |
| 2024-03-01 | 23.86 | $24.23 | 1349 |
| 2024-02-29 | 23.81 | $24.04 | 602 |
| 2024-02-28 | 23.77 | $23.92 | 200 |
| 2024-02-27 | 23.73 | $24.14 | 2910 |
| 2024-02-26 | 23.68 | $24.04 | 1228 |
| 2024-02-23 | 23.63 | $24.06 | 8826 |
| 2024-02-22 | 23.57 | $24.11 | 20300 |
| 2024-02-21 | 23.50 | $23.87 | 1800 |
| 2024-02-20 | 23.45 | $23.76 | 200 |
| 2024-02-16 | 23.41 | $23.75 | 100 |
| 2024-02-15 | 23.37 | $23.67 | 300 |
| 2024-02-14 | 23.32 | $23.43 | 1031 |
| 2024-02-13 | 23.30 | $23.12 | 1100 |
| 2024-02-12 | 23.30 | $23.62 | 418 |
| 2024-02-09 | 23.26 | $23.47 | 3100 |
| 2024-02-08 | 23.23 | $23.44 | 100 |
| 2024-02-07 | 23.20 | $23.43 | 2132 |
| 2024-02-06 | 23.17 | $23.39 | 3400 |
| 2024-02-05 | 23.14 | $23.13 | 237 |
| 2024-02-02 | 23.14 | $23.23 | 1625 |
| 2024-02-01 | 23.13 | $23.43 | 141 |
| 2024-01-31 | 23.09 | $23.16 | 2104 |
| 2024-01-30 | 23.09 | $23.32 | 803 |
| 2024-01-29 | 23.07 | $23.35 | 100 |
| 2024-01-26 | 23.04 | $23.31 | 300 |
| 2024-01-25 | 23.03 | $23.18 | 4800 |
| 2024-01-24 | 23.03 | $23.10 | 4900 |
| 2024-01-23 | 23.04 | $22.98 | 7346 |
| 2024-01-22 | 23.06 | $22.82 | 6223 |
| 2024-01-19 | 23.10 | $22.81 | 2210 |
| 2024-01-18 | 23.15 | $22.77 | 804 |
| 2024-01-17 | 23.20 | $22.55 | 7300 |
| 2024-01-16 | 23.28 | $22.81 | 5922 |
| 2024-01-12 | 23.34 | $23.34 | 1600 |
| 2024-01-11 | 23.34 | $23.25 | 13135 |
| 2024-01-10 | 23.35 | $23.19 | 604 |
| 2024-01-09 | 23.37 | $23.11 | 107041 |
| 2024-01-08 | 23.39 | $23.26 | 200 |
| 2024-01-05 | 23.40 | $23.05 | 2124 |
| 2024-01-04 | 23.43 | $23.12 | 700 |
| 2024-01-03 | 23.44 | $23.11 | 500 |
| 2024-01-02 | 23.46 | $23.35 | 7700 |
| 2023-12-29 | 23.45 | $23.72 | 1600 |
| 2023-12-28 | 23.40 | $23.72 | 9200 |
| 2023-12-27 | 23.35 | $23.73 | 1700 |
| 2023-12-26 | 23.29 | $23.72 | 400 |
| 2023-12-22 | 23.23 | $23.64 | 5800 |
| 2023-12-21 | 23.17 | $23.65 | 5600 |
| 2023-12-20 | 23.10 | $23.26 | 10500 |
| 2023-12-19 | 23.07 | $23.59 | 1000 |
| 2023-12-18 | 23.00 | $23.35 | 11448 |
| 2023-12-15 | 22.96 | $23.32 | 5012 |
| 2023-12-14 | 22.90 | $23.57 | 6324 |
| 2023-12-13 | 22.83 | $23.17 | 1048 |
| 2023-12-12 | 22.78 | $22.91 | 600 |
| 2023-12-11 | 22.75 | $22.89 | 1248 |
| 2023-12-08 | 22.72 | $22.88 | 1200 |
| 2023-12-07 | 22.69 | $22.86 | 839 |
| 2023-12-06 | 22.65 | $22.76 | 15830 |
| 2023-12-05 | 22.62 | $22.68 | 3600 |
| 2023-12-04 | 22.59 | $22.76 | 3608 |
| 2023-12-01 | 22.54 | $22.97 | 30406 |
| 2023-11-30 | 22.47 | $22.78 | 432 |
| 2023-11-29 | 22.41 | $22.78 | 100 |
| 2023-11-28 | 22.34 | $22.72 | 4134 |
| 2023-11-27 | 22.27 | $22.67 | 345 |
| 2023-11-24 | 22.19 | $22.74 | 600 |
| 2023-11-22 | 22.10 | $22.66 | 622 |
| 2023-11-21 | 22.00 | $22.60 | 1508 |
| 2023-11-20 | 21.90 | $22.65 | 78800 |
| 2023-11-17 | 21.79 | $22.48 | 900 |
| 2023-11-16 | 21.69 | $22.28 | 100 |
| 2023-11-15 | 21.59 | $22.44 | 1800 |
| 2023-11-14 | 21.48 | $22.37 | 720 |
| 2023-11-13 | 21.37 | $21.79 | 1300 |
| 2023-11-10 | 21.31 | $21.75 | 1500 |
| 2023-11-09 | 21.26 | $21.60 | 1834 |
| 2023-11-08 | 21.22 | $21.65 | 15848 |
| 2023-11-07 | 21.17 | $21.66 | 1446 |
| 2023-11-06 | 21.13 | $21.72 | 4000 |
| 2023-11-03 | 21.07 | $21.86 | 919 |
| 2023-11-02 | 21.01 | $21.50 | 4800 |
| 2023-11-01 | 20.97 | $21.09 | 81000 |
| 2023-10-31 | 20.98 | $20.88 | 400 |
| 2023-10-30 | 21.00 | $20.77 | 1300 |
| 2023-10-27 | 21.04 | $20.55 | 1132 |
| 2023-10-26 | 21.11 | $20.56 | 11400 |
| 2023-10-25 | 21.18 | $20.70 | 1100 |
| 2023-10-24 | 21.24 | $20.91 | 745 |
| 2023-10-23 | 21.28 | $20.80 | 9400 |
| 2023-10-20 | 21.34 | $20.78 | 18400 |
| 2023-10-19 | 21.41 | $20.98 | 13217 |
| 2023-10-18 | 21.46 | $21.10 | 19625 |
| 2023-10-17 | 21.51 | $21.45 | 1400 |
| 2023-10-16 | 21.53 | $21.51 | 1835 |
| 2023-10-13 | 21.54 | $21.35 | 10733 |
| 2023-10-12 | 21.58 | $21.56 | 629 |
| 2023-10-11 | 21.61 | $21.81 | 6501 |
| 2023-10-10 | 21.61 | $21.77 | 1400 |
| 2023-10-09 | 21.62 | $21.48 | 600 |
| 2023-10-06 | 21.66 | $21.57 | 2700 |
| 2023-10-05 | 21.70 | $21.23 | 7146 |
| 2023-10-04 | 21.77 | $21.13 | 2000 |
| 2023-10-03 | 21.87 | $21.07 | 145 |
| 2023-10-02 | 21.97 | $21.36 | 333 |
| 2023-09-29 | 22.06 | $21.69 | 7316 |
| 2023-09-28 | 22.12 | $21.64 | 1001 |
| 2023-09-27 | 22.19 | $21.54 | 3500 |
| 2023-09-26 | 22.27 | $21.53 | 4500 |
| 2023-09-25 | 22.36 | $21.87 | 2800 |
| 2023-09-22 | 22.42 | $21.99 | 1900 |
| 2023-09-21 | 22.47 | $21.91 | 1947 |
| 2023-09-20 | 22.54 | $22.30 | 223 |
| 2023-09-19 | 22.56 | $22.49 | 4129 |
| 2023-09-18 | 22.56 | $22.50 | 100 |
| 2023-09-15 | 22.57 | $22.62 | 1328 |
| 2023-09-14 | 22.56 | $22.63 | 1405 |
| 2023-09-13 | 22.54 | $22.41 | 829 |
| 2023-09-12 | 22.55 | $22.55 | 300 |
| 2023-09-11 | 22.55 | $22.57 | 600 |
| 2023-09-08 | 22.55 | $22.37 | 115 |
| 2023-09-07 | 22.57 | $22.32 | 609 |
| 2023-09-06 | 22.59 | $22.55 | 2700 |
| 2023-09-05 | 22.60 | $22.71 | 2000 |
| 2023-09-01 | 22.60 | $22.86 | 601 |
| 2023-08-31 | 22.58 | $22.79 | 4200 |
| 2023-08-30 | 22.57 | $22.87 | 1008 |
| 2023-08-29 | 22.55 | $22.88 | 2200 |
| 2023-08-28 | 22.54 | $22.58 | 3400 |
| 2023-08-25 | 22.55 | $22.39 | 4600 |
| 2023-08-24 | 22.60 | $22.26 | 10300 |
| 2023-08-23 | 22.66 | $22.48 | 7500 |
| 2023-08-22 | 22.70 | $22.23 | 2420 |
| 2023-08-21 | 22.78 | $22.24 | 1015 |
| 2023-08-18 | 22.86 | $22.22 | 2700 |
| 2023-08-17 | 22.95 | $22.29 | 24226 |
| 2023-08-16 | 23.03 | $22.38 | 2014 |
| 2023-08-15 | 23.12 | $22.55 | 1500 |
| 2023-08-14 | 23.19 | $22.84 | 36100 |
| 2023-08-11 | 23.24 | $22.87 | 1400 |
| 2023-08-10 | 23.29 | $23.12 | 2834 |
| 2023-08-09 | 23.32 | $23.09 | 3300 |
| 2023-08-08 | 23.35 | $23.02 | 3416 |
| 2023-08-07 | 23.39 | $23.23 | 1200 |
| 2023-08-04 | 23.40 | $23.05 | 3636 |
| 2023-08-03 | 23.43 | $23.03 | 3746 |
| 2023-08-02 | 23.46 | $23.02 | 2028 |
| 2023-08-01 | 23.49 | $23.49 | 100 |
| 2023-07-31 | 23.47 | $23.70 | 129 |
| 2023-07-28 | 23.42 | $23.70 | 203 |
| 2023-07-27 | 23.37 | $23.45 | 100 |
| 2023-07-26 | 23.34 | $23.60 | 1800 |
| 2023-07-25 | 23.30 | $23.54 | 744 |
| 2023-07-24 | 23.25 | $23.45 | 100 |
| 2023-07-21 | 23.21 | $23.42 | 6300 |
| 2023-07-20 | 23.16 | $23.42 | 14000 |
| 2023-07-19 | 23.12 | $23.66 | 15300 |
| 2023-07-18 | 23.04 | $23.67 | 9219 |
| 2023-07-17 | 22.97 | $23.56 | 1245 |
| 2023-07-14 | 22.91 | $23.54 | 100 |
| 2023-07-13 | 22.84 | $23.68 | 100 |
| 2023-07-12 | 22.77 | $23.31 | 900 |
| 2023-07-11 | 22.72 | $22.86 | 100 |
| 2023-07-10 | 22.72 | $22.57 | 100 |
| 2023-07-07 | 22.75 | $22.53 | 100 |
| 2023-07-06 | 22.78 | $22.29 | 1413 |
| 2023-07-05 | 22.84 | $22.71 | 1900 |
| 2023-07-03 | 22.86 | $22.95 | 100 |
| 2023-06-30 | 22.85 | $22.83 | 100 |
| 2023-06-29 | 22.86 | $22.57 | 200 |
| 2023-06-28 | 22.88 | $22.68 | 441 |
| 2023-06-27 | 22.90 | $22.73 | 6630 |
| 2023-06-26 | 22.90 | $22.48 | 1333 |
| 2023-06-23 | 22.93 | $22.42 | 1000 |
| 2023-06-22 | 22.97 | $22.76 | 1302 |
| 2023-06-21 | 22.97 | $22.92 | 503 |
| 2023-06-20 | 22.95 | $23.08 | 200 |
| 2023-06-16 | 22.92 | $23.46 | 100 |
| 2023-06-15 | 22.85 | $23.48 | 129 |
| 2023-06-14 | 22.77 | $23.32 | 38638 |
| 2023-06-13 | 22.70 | $23.29 | 300 |
| 2023-06-12 | 22.64 | $23.02 | 133 |
| 2023-06-09 | 22.60 | $22.96 | 34922 |
| 2023-06-08 | 22.56 | $22.86 | 82400 |
| 2023-06-07 | 22.53 | $22.70 | 98720 |
| 2023-06-06 | 22.51 | $22.91 | 14000 |
| 2023-06-05 | 22.48 | $22.65 | 300 |
| 2023-06-02 | 22.47 | $22.72 | 40419 |
| 2023-06-01 | 22.45 | $22.37 | 31700 |
| 2023-05-31 | 22.46 | $22.05 | 2039 |
| 2023-05-30 | 22.51 | $22.21 | 401 |
| 2023-05-26 | 22.54 | $22.42 | 2507 |
| 2023-05-25 | 22.55 | $22.19 | 900 |
| 2023-05-24 | 22.58 | $22.19 | 346 |
| 2023-05-23 | 22.62 | $22.47 | 1438 |
| 2023-05-22 | 22.63 | $22.81 | 317 |
| 2023-05-19 | 22.60 | $22.75 | 101 |
| 2023-05-18 | 22.58 | $22.62 | 102920 |
| 2023-05-17 | 22.57 | $22.69 | 226 |
| 2023-05-16 | 22.55 | $22.59 | 513 |
| 2023-05-15 | 22.54 | $22.81 | 100 |
| 2023-05-12 | 22.51 | $22.55 | 300 |
| 2023-05-11 | 22.50 | $22.63 | 710 |
| 2023-05-10 | 22.49 | $22.62 | 5718 |
| 2023-05-09 | 22.47 | $22.64 | 3515 |
| 2023-05-08 | 22.45 | $22.69 | 10300 |
| 2023-05-05 | 22.43 | $22.65 | 4146 |
| 2023-05-04 | 22.40 | $22.34 | 500 |
| 2023-05-03 | 22.41 | $22.35 | 100 |
| 2023-05-02 | 22.41 | $22.30 | 100 |
| 2023-05-01 | 22.42 | $22.53 | 100 |
| 2023-04-28 | 22.41 | $22.57 | 8850 |
| 2023-04-27 | 22.39 | $22.43 | 400 |
| 2023-04-26 | 22.39 | $22.13 | 100 |
| 2023-04-25 | 22.41 | $22.13 | 13000 |
| 2023-04-24 | 22.43 | $22.51 | 1200 |
| 2023-04-21 | 22.41 | $22.48 | 100 |
| 2023-04-20 | 22.39 | $22.43 | 100 |
| 2023-04-19 | 22.37 | $22.47 | 1100 |
| 2023-04-18 | 22.34 | $22.64 | 1923 |
| 2023-04-17 | 22.29 | $22.56 | 21405 |
| 2023-04-14 | 22.24 | $22.53 | 15000 |
| 2023-04-13 | 22.19 | $22.66 | 1007 |
| 2023-04-12 | 22.12 | $22.32 | 100 |
| 2023-04-11 | 22.07 | $22.28 | 85523 |
| 2023-04-10 | 22.03 | $22.14 | 200 |
| 2023-04-06 | 21.99 | $22.19 | 100 |
| 2023-04-05 | 21.95 | $22.16 | 138 |
| 2023-04-04 | 21.90 | $22.46 | 100 |
| 2023-04-03 | 21.82 | $22.44 | 5000 |
| 2023-03-31 | 21.74 | $22.45 | 500 |
| 2023-03-30 | 21.66 | $22.35 | 100 |
| 2023-03-29 | 21.59 | $22.06 | 100 |
| 2023-03-28 | 21.54 | $21.86 | 2100 |
| 2023-03-27 | 21.50 | $21.79 | 5830 |
| 2023-03-24 | 21.48 | $21.64 | 244 |
| 2023-03-23 | 21.46 | $21.75 | 516 |
| 2023-03-22 | 21.44 | $21.64 | 122 |
| 2023-03-21 | 21.43 | $21.70 | 218 |
| 2023-03-20 | 21.41 | $21.41 | 100 |
| 2023-03-17 | 21.42 | $21.10 | 100 |
| 2023-03-16 | 21.47 | $21.31 | 10208 |
| 2023-03-15 | 21.50 | $20.83 | 100 |
| 2023-03-14 | 21.58 | $21.47 | 300 |
| 2023-03-13 | 21.61 | $21.21 | 100 |
| 2023-03-10 | 21.67 | $21.31 | 200 |
| 2023-03-09 | 21.72 | $21.37 | 800 |
| 2023-03-08 | 21.77 | $21.59 | 1743 |
| 2023-03-07 | 21.80 | $21.52 | 100 |
| 2023-03-06 | 21.84 | $21.94 | 1745 |
| 2023-03-03 | 21.85 | $21.99 | 600 |
| 2023-03-02 | 21.85 | $21.69 | 420 |
| 2023-03-01 | 21.89 | $21.66 | 900 |
| 2023-02-28 | 21.93 | $21.42 | 700 |
| 2023-02-27 | 22.01 | $21.60 | 1600 |
| 2023-02-24 | 22.07 | $21.44 | 2001 |
| 2023-02-23 | 22.15 | $21.85 | 100 |
| 2023-02-22 | 22.19 | $21.70 | 600 |
| 2023-02-21 | 22.26 | $21.81 | 4500 |
| 2023-02-17 | 22.31 | $22.12 | 100 |
| 2023-02-16 | 22.34 | $22.18 | 105 |
| 2023-02-15 | 22.36 | $22.08 | 3612 |
| 2023-02-14 | 22.40 | $22.24 | 140 |
| 2023-02-13 | 22.41 | $22.25 | 2000 |
| 2023-02-10 | 22.43 | $22.05 | 200 |
| 2023-02-09 | 22.46 | $22.31 | 200 |
| 2023-02-08 | 22.47 | $22.25 | 1200 |
| 2023-02-07 | 22.47 | $22.39 | 737 |
| 2023-02-06 | 22.46 | $22.27 | 16916 |
| 2023-02-03 | 22.46 | $22.63 | 542 |
| 2023-02-02 | 22.41 | $22.86 | 10140 |
| 2023-02-01 | 22.34 | $22.75 | 700 |
| 2023-01-31 | 22.26 | $22.41 | 1527 |
| 2023-01-30 | 22.20 | $22.39 | 300 |
| 2023-01-27 | 22.14 | $22.67 | 200 |
| 2023-01-26 | 22.03 | $22.66 | 437 |
| 2023-01-25 | 21.92 | $22.59 | 1400 |
| 2023-01-24 | 21.80 | $22.53 | 1211 |
| 2023-01-23 | 21.68 | $22.51 | 201 |
| 2023-01-20 | 21.55 | $22.31 | 100 |
| 2023-01-19 | 21.43 | $22.08 | 100 |
| 2023-01-18 | 21.32 | $22.10 | 2536 |
| 2023-01-17 | 21.20 | $22.19 | 100 |
| 2023-01-13 | 21.07 | $22.09 | 600 |
| 2023-01-12 | 20.95 | $21.97 | 226 |
| 2023-01-11 | 20.83 | $21.72 | 825 |
| 2023-01-10 | 20.73 | $21.56 | 7434 |
| 2023-01-09 | 20.64 | $21.50 | 1041 |
| 2023-01-06 | 20.56 | $21.29 | 1200 |
| 2023-01-05 | 20.49 | $20.66 | 2546 |
| 2023-01-04 | 20.48 | $20.85 | 500 |
| 2023-01-03 | 20.46 | $20.34 | 5825 |
| 2022-12-30 | 20.49 | $20.14 | 2527 |
| 2022-12-29 | 20.54 | $20.37 | 1400 |
| 2022-12-28 | 20.58 | $19.97 | 1048 |
| 2022-12-27 | 20.66 | $20.52 | 832 |
| 2022-12-23 | 20.68 | $20.39 | 100 |
| 2022-12-22 | 20.72 | $20.37 | 18011 |
| 2022-12-21 | 20.76 | $20.53 | 100 |
| 2022-12-20 | 20.79 | $20.33 | 100 |
| 2022-12-19 | 20.83 | $20.38 | 1400 |
| 2022-12-16 | 20.88 | $20.48 | 642 |
| 2022-12-15 | 20.91 | $20.56 | 5804 |
| 2022-12-14 | 20.94 | $21.24 | 100 |
| 2022-12-13 | 20.89 | $21.24 | 100 |
| 2022-12-12 | 20.85 | $20.91 | 100 |
| 2022-12-09 | 20.84 | $20.93 | 100 |
| 2022-12-08 | 20.82 | $20.87 | 1000 |
| 2022-12-07 | 20.80 | $20.72 | 110 |
| 2022-12-06 | 20.79 | $20.73 | 1200 |
| 2022-12-05 | 20.78 | $20.92 | 100 |
| 2022-12-02 | 20.73 | $21.31 | 100 |
| 2022-12-01 | 20.63 | $21.35 | 1900 |
| 2022-11-30 | 20.52 | $21.17 | 1900 |
| 2022-11-29 | 20.41 | $20.60 | 8043 |
| 2022-11-28 | 20.34 | $20.50 | 300 |
| 2022-11-25 | 20.28 | $20.77 | 100 |
| 2022-11-23 | 20.18 | $20.78 | 2100 |
| 2022-11-22 | 20.07 | $20.50 | 100 |
| 2022-11-21 | 19.98 | $20.33 | 912 |
| 2022-11-18 | 19.89 | $20.55 | 100 |
| 2022-11-17 | 19.78 | $20.56 | 100 |
| 2022-11-16 | 19.65 | $20.62 | 347 |
| 2022-11-15 | 19.50 | $20.87 | 409 |
| 2022-11-14 | 19.32 | $20.66 | 804 |
| 2022-11-11 | 19.14 | $20.97 | 1440 |
| 2022-11-10 | 18.92 | $20.36 | 100 |
| 2022-11-09 | 18.75 | $19.21 | 3400 |
| 2022-11-08 | 18.68 | $19.49 | 100 |
| 2022-11-07 | 18.58 | $19.19 | 650 |
| 2022-11-04 | 18.50 | $19.10 | 829 |
| 2022-11-03 | 18.42 | $18.22 | 827 |
| 2022-11-02 | 18.43 | $18.36 | 100 |
| 2022-11-01 | 18.43 | $18.69 | 100 |
| 2022-10-31 | 18.40 | $18.49 | 111 |
| 2022-10-28 | 18.39 | $18.76 | 100 |
| 2022-10-27 | 18.34 | $18.75 | 910 |
| 2022-10-26 | 18.30 | $19.00 | 1400 |
| 2022-10-25 | 18.22 | $18.67 | 100 |
| 2022-10-24 | 18.18 | $18.21 | 200 |
| 2022-10-21 | 18.17 | $18.39 | 13026 |
| 2022-10-20 | 18.15 | $18.03 | 19143 |
| 2022-10-19 | 18.17 | $18.07 | 100 |
| 2022-10-18 | 18.18 | $18.41 | 1000 |
| 2022-10-17 | 18.17 | $18.29 | 1900 |
| 2022-10-14 | 18.17 | $17.79 | 1300 |
| 2022-10-13 | 18.23 | $18.05 | 1807 |
| 2022-10-12 | 18.28 | $17.77 | 1900 |
| 2022-10-11 | 18.36 | $17.83 | 4000 |
| 2022-10-10 | 18.45 | $18.04 | 2300 |
| 2022-10-07 | 18.53 | $18.15 | 100 |
| 2022-10-06 | 18.61 | $18.54 | 413306 |
| 2022-10-05 | 18.66 | $18.81 | 200 |
| 2022-10-04 | 18.70 | $19.07 | 1900 |
| 2022-10-03 | 18.71 | $18.35 | 645 |
| 2022-09-30 | 18.79 | $17.95 | 900 |
| 2022-09-29 | 18.92 | $17.91 | 1348 |
| 2022-09-28 | 19.07 | $18.25 | 12110 |
| 2022-09-27 | 19.20 | $17.79 | 100 |
| 2022-09-26 | 19.38 | $17.85 | 25700 |
| 2022-09-23 | 19.57 | $18.11 | 206 |
| 2022-09-22 | 19.75 | $18.77 | 26800 |
| 2022-09-21 | 19.87 | $18.86 | 733 |
| 2022-09-20 | 20.00 | $19.30 | 334 |
| 2022-09-19 | 20.09 | $19.67 | 500 |
| 2022-09-16 | 20.16 | $19.61 | 900 |
| 2022-09-15 | 20.24 | $19.87 | 2813 |
| 2022-09-14 | 20.30 | $20.12 | 100 |
| 2022-09-13 | 20.35 | $20.06 | 600 |
| 2022-09-12 | 20.41 | $20.78 | 100 |
| 2022-09-09 | 20.41 | $20.49 | 100 |
| 2022-09-08 | 20.44 | $19.97 | 100 |
| 2022-09-07 | 20.53 | $20.00 | 12100 |
| 2022-09-06 | 20.63 | $19.76 | 100 |
| 2022-09-02 | 20.76 | $19.85 | 102 |
| 2022-09-01 | 20.88 | $19.97 | 200 |
| 2022-08-31 | 21.01 | $20.23 | 1300 |
| 2022-08-30 | 21.11 | $20.31 | 100 |
| 2022-08-29 | 21.21 | $20.46 | 100 |
| 2022-08-26 | 21.31 | $20.54 | 13700 |
| 2022-08-25 | 21.40 | $21.15 | 500 |
| 2022-08-24 | 21.44 | $20.90 | 25900 |
| 2022-08-23 | 21.50 | $20.87 | 100 |
| 2022-08-22 | 21.57 | $20.81 | 100 |
| 2022-08-19 | 21.65 | $21.24 | 500 |
| 2022-08-18 | 21.68 | $21.52 | 100 |
| 2022-08-17 | 21.69 | $21.62 | 1002 |
| 2022-08-16 | 21.68 | $21.89 | 100 |
| 2022-08-15 | 21.64 | $21.86 | 200 |
| 2022-08-12 | 21.60 | $21.96 | 300 |
| 2022-08-11 | 21.55 | $21.84 | 3500 |
| 2022-08-10 | 21.50 | $21.88 | 100 |
| 2022-08-09 | 21.44 | $21.32 | 435 |
| 2022-08-08 | 21.42 | $21.59 | 100 |
| 2022-08-05 | 21.38 | $21.51 | 349 |
| 2022-08-04 | 21.34 | $21.75 | 500 |
| 2022-08-03 | 21.27 | $21.67 | 100 |
| 2022-08-02 | 21.21 | $21.44 | 1113 |
| 2022-08-01 | 21.16 | $21.79 | 800 |
| 2022-07-29 | 21.08 | $21.77 | 100 |
| 2022-07-28 | 20.99 | $21.64 | 100 |
| 2022-07-27 | 20.91 | $21.41 | 100 |
| 2022-07-26 | 20.85 | $20.97 | 100 |
| 2022-07-25 | 20.84 | $21.25 | 100 |
| 2022-07-22 | 20.80 | $21.18 | 835 |
| 2022-07-21 | 20.77 | $21.33 | 100 |
| 2022-07-20 | 20.71 | $21.05 | 7400 |
| 2022-07-19 | 20.69 | $21.10 | 10200 |
| 2022-07-18 | 20.66 | $20.64 | 100 |
| 2022-07-15 | 20.67 | $20.47 | 2000 |
| 2022-07-14 | 20.71 | $20.22 | 21119 |
| 2022-07-13 | 20.78 | $20.46 | 11100 |
| 2022-07-12 | 20.82 | $20.46 | 8122 |
| 2022-07-11 | 20.88 | $20.41 | 100 |
| 2022-07-08 | 20.95 | $20.89 | 100 |
| 2022-07-07 | 20.98 | $20.85 | 400 |
| 2022-07-06 | 21.03 | $20.47 | 200 |
| 2022-07-05 | 21.13 | $20.53 | 500 |
| 2022-07-01 | 21.23 | $20.93 | 100 |
| 2022-06-30 | 21.31 | $20.88 | 247 |
| 2022-06-29 | 21.41 | $21.01 | 427 |
| 2022-06-28 | 21.50 | $21.22 | 112 |
| 2022-06-27 | 21.59 | $21.26 | 1311 |
| 2022-06-24 | 21.67 | $21.27 | 100 |
| 2022-06-23 | 21.77 | $20.70 | 3445 |
| 2022-06-22 | 21.92 | $20.76 | 100 |
| 2022-06-21 | 22.08 | $21.19 | 400 |
| 2022-06-17 | 22.21 | $21.02 | 233 |
| 2022-06-16 | 22.36 | $21.04 | 401 |
| 2022-06-15 | 22.51 | $21.54 | 100 |
| 2022-06-14 | 22.61 | $21.18 | 1526 |
| 2022-06-13 | 22.76 | $21.37 | 2400 |
| 2022-06-10 | 22.89 | $22.12 | 445 |
| 2022-06-09 | 22.95 | $22.56 | 100 |
| 2022-06-08 | 22.96 | $23.03 | 100 |
| 2022-06-07 | 22.92 | $23.26 | 100 |
| 2022-06-06 | 22.84 | $23.21 | 1707 |
| 2022-06-03 | 22.77 | $23.20 | 10100 |
| 2022-06-02 | 22.70 | $23.55 | 100 |
| 2022-06-01 | 22.58 | $23.13 | 100 |
| 2022-05-31 | 22.51 | $23.27 | 100 |
| 2022-05-27 | 22.42 | $23.18 | 14500 |
| 2022-05-26 | 22.34 | $23.00 | 3000 |
| 2022-05-25 | 22.27 | $22.71 | 220 |
| 2022-05-24 | 22.23 | $22.61 | 100 |
| 2022-05-23 | 22.19 | $22.74 | 726 |
| 2022-05-20 | 22.15 | $22.43 | 100 |
| 2022-05-19 | 22.13 | $22.29 | 437 |
| 2022-05-18 | 22.14 | $22.02 | 118 |
| 2022-05-17 | 22.17 | $22.51 | 1704 |
| 2022-05-16 | 22.17 | $22.06 | 424 |
| 2022-05-13 | 22.21 | $22.04 | 5600 |
| 2022-05-12 | 22.27 | $21.43 | 800 |
| 2022-05-11 | 22.39 | $21.55 | 5600 |
| 2022-05-10 | 22.51 | $21.65 | 6400 |
| 2022-05-09 | 22.62 | $21.55 | 7028 |
| 2022-05-06 | 22.76 | $22.09 | 3600 |
| 2022-05-05 | 22.85 | $22.29 | 6334 |
| 2022-05-04 | 22.93 | $23.06 | 207 |
| 2022-05-03 | 22.95 | $22.72 | 400 |
| 2022-05-02 | 23.00 | $22.47 | 600 |
| 2022-04-29 | 23.08 | $22.59 | 6234 |
| 2022-04-28 | 23.16 | $22.77 | 100 |
| 2022-04-27 | 23.23 | $22.44 | 2000 |
| 2022-04-26 | 23.34 | $22.29 | 2840 |
| 2022-04-25 | 23.47 | $22.98 | 100 |
| 2022-04-22 | 23.54 | $22.97 | 1002 |
| 2022-04-21 | 23.62 | $23.28 | 100 |
| 2022-04-20 | 23.67 | $23.56 | 3200 |
| 2022-04-19 | 23.70 | $23.41 | 224 |
| 2022-04-18 | 23.75 | $23.32 | 6106 |
| 2022-04-14 | 23.81 | $23.50 | 100 |
| 2022-04-13 | 23.85 | $23.62 | 218 |
| 2022-04-12 | 23.89 | $23.30 | 200 |
| 2022-04-11 | 23.95 | $23.39 | 501 |
| 2022-04-08 | 24.01 | $23.71 | 107 |
| 2022-04-07 | 24.03 | $23.71 | 1200 |
| 2022-04-06 | 24.04 | $23.66 | 3530 |
| 2022-04-05 | 24.06 | $23.97 | 1017 |
| 2022-04-04 | 24.05 | $24.36 | 100 |
| 2022-04-01 | 23.99 | $24.16 | 300 |
| 2022-03-31 | 23.95 | $23.89 | 100 |
| 2022-03-30 | 23.93 | $24.26 | 13202 |
| 2022-03-29 | 23.88 | $24.42 | 300 |
| 2022-03-28 | 23.81 | $24.02 | 528 |
| 2022-03-25 | 23.78 | $24.10 | 100 |
| 2022-03-24 | 23.74 | $24.17 | 400 |
| 2022-03-23 | 23.70 | $24.05 | 15501 |
| 2022-03-22 | 23.67 | $24.37 | 300 |
| 2022-03-21 | 23.60 | $24.14 | 231 |
| 2022-03-18 | 23.57 | $24.29 | 2200 |
| 2022-03-17 | 23.52 | $23.96 | 408 |
| 2022-03-16 | 23.51 | $23.85 | 430 |
| 2022-03-15 | 23.52 | $22.96 | 407 |
| 2022-03-14 | 23.62 | $22.85 | 507 |
| 2022-03-11 | 23.74 | $22.96 | 1438 |
| 2022-03-10 | 23.86 | $23.26 | 3613 |
| 2022-03-09 | 23.96 | $23.59 | 512 |
| 2022-03-08 | 24.03 | $22.91 | 100 |
| 2022-03-07 | 24.18 | $22.75 | 34100 |
| 2022-03-04 | 24.35 | $23.42 | 12800 |
| 2022-03-03 | 24.47 | $23.87 | 3612 |
| 2022-03-02 | 24.55 | $24.19 | 1400 |
| 2022-03-01 | 24.60 | $23.95 | 24535 |
| 2022-02-28 | 24.68 | $24.22 | 200 |
| 2022-02-25 | 24.74 | $24.47 | 105 |
| 2022-02-24 | 24.76 | $24.10 | 19511 |
| 2022-02-23 | 24.83 | $24.37 | 223 |
| 2022-02-22 | 24.87 | $24.48 | 1200 |
| 2022-02-18 | 24.90 | $24.79 | 400 |
| 2022-02-17 | 24.90 | $24.96 | 8344 |
| 2022-02-16 | 24.89 | $25.16 | 128 |
| 2022-02-15 | 24.87 | $25.09 | 112 |
| 2022-02-14 | 24.85 | $24.71 | 100 |
| 2022-02-11 | 24.87 | $24.85 | 7200 |
| 2022-02-10 | 24.88 | $25.08 | 3200 |
| 2022-02-09 | 24.87 | $25.31 | 300 |
| 2022-02-08 | 24.85 | $24.95 | 3400 |
| 2022-02-07 | 24.86 | $24.81 | 300 |
| 2022-02-04 | 24.89 | $24.79 | 6907 |
| 2022-02-03 | 24.92 | $24.72 | 700 |
| 2022-02-02 | 24.96 | $25.06 | 900 |
| 2022-02-01 | 24.98 | $24.93 | 814 |
| 2022-01-31 | 25.01 | $24.76 | 200 |
| 2022-01-28 | 25.06 | $24.22 | 1828 |
| 2022-01-27 | 25.17 | $24.12 | 2018 |
| 2022-01-26 | 25.30 | $24.45 | 20417 |
| 2022-01-25 | 25.40 | $24.71 | 4100 |
| 2022-01-24 | 25.48 | $24.75 | 27500 |
| 2022-01-21 | 25.57 | $25.07 | 1900 |
| 2022-01-20 | 25.62 | $25.40 | 1900 |
| 2022-01-19 | 25.65 | $25.57 | 212 |
| 2022-01-18 | 25.65 | $25.34 | 7339 |
| 2022-01-14 | 25.68 | $25.71 | 19700 |
| 2022-01-13 | 25.67 | $25.75 | 13637 |
| 2022-01-12 | 25.66 | $26.00 | 9700 |
| 2022-01-11 | 25.62 | $25.72 | 9145 |
| 2022-01-10 | 25.60 | $25.37 | 7700 |
| 2022-01-07 | 25.63 | $25.56 | 11400 |
| 2022-01-06 | 25.63 | $25.39 | 7200 |
| 2022-01-05 | 25.65 | $25.59 | 100 |
| 2022-01-04 | 25.66 | $25.83 | 1935 |
| 2022-01-03 | 25.64 | $25.85 | 502 |
| 2021-12-31 | 25.61 | $25.73 | 5100 |
| 2021-12-30 | 25.59 | $25.78 | 6141 |
| 2021-12-29 | 25.57 | $25.73 | 1349 |
| 2021-12-28 | 25.54 | $25.76 | 14029 |
| 2021-12-27 | 25.52 | $25.75 | 1200 |
| 2021-12-23 | 25.49 | $25.65 | 145 |
| 2021-12-22 | 25.46 | $25.50 | 9009 |
| 2021-12-21 | 25.46 | $25.50 | 200 |
| 2021-12-20 | 25.46 | $25.14 | 100 |
| 2021-12-17 | 25.50 | $25.34 | 200 |
| 2021-12-16 | 25.52 | $25.57 | 125 |
| 2021-12-15 | 25.52 | $25.50 | 100 |
| 2021-12-14 | 25.53 | $25.33 | 1001 |
| 2021-12-13 | 25.56 | $25.52 | 100 |
| 2021-12-10 | 25.58 | $25.77 | 400 |
| 2021-12-09 | 25.58 | $25.75 | 100 |
| 2021-12-08 | 25.57 | $25.92 | 100 |
| 2021-12-07 | 25.56 | $25.83 | 1100 |
| 2021-12-06 | 25.55 | $25.40 | 1500 |
| 2021-12-03 | 25.58 | $25.07 | 4239 |
| 2021-12-02 | 25.65 | $25.24 | 100 |
| 2021-12-01 | 25.71 | $24.98 | 1800 |
| 2021-11-30 | 25.79 | $25.11 | 2523 |
| 2021-11-29 | 25.87 | $25.37 | 78039 |
| 2021-11-26 | 25.92 | $25.15 | 100 |
| 2021-11-24 | 26.00 | $25.75 | 100 |
| 2021-11-23 | 26.02 | $25.95 | 6013 |
| 2021-11-22 | 26.02 | $25.93 | 6140 |
| 2021-11-19 | 26.02 | $26.04 | 100 |
| 2021-11-18 | 26.01 | $26.14 | 100 |
| 2021-11-17 | 25.98 | $26.11 | 804 |
| 2021-11-16 | 25.96 | $26.18 | 218 |
| 2021-11-15 | 25.94 | $26.18 | 110 |
| 2021-11-12 | 25.91 | $26.18 | 100 |
| 2021-11-11 | 25.87 | $26.06 | 500 |
| 2021-11-10 | 25.85 | $25.84 | 600 |
| 2021-11-09 | 25.85 | $26.06 | 1000 |
| 2021-11-08 | 25.82 | $26.03 | 137 |
| 2021-11-05 | 25.79 | $25.95 | 100 |
| 2021-11-04 | 25.77 | $25.86 | 200 |
| 2021-11-03 | 25.75 | $25.88 | 3145 |
| 2021-11-02 | 25.72 | $25.67 | 100 |
| 2021-11-01 | 25.71 | $25.80 | 100 |
| 2021-10-29 | 25.68 | $25.58 | 3500 |
| 2021-10-28 | 25.67 | $25.83 | 27425 |
| 2021-10-27 | 25.64 | $25.68 | 2100 |
| 2021-10-26 | 25.61 | $25.81 | 135 |
| 2021-10-25 | 25.57 | $25.83 | 100 |
| 2021-10-22 | 25.53 | $25.88 | 1928 |
| 2021-10-21 | 25.48 | $25.79 | 100 |
| 2021-10-20 | 25.44 | $25.91 | 450 |
| 2021-10-19 | 25.39 | $25.92 | 100 |
| 2021-10-18 | 25.34 | $25.75 | 3905 |
| 2021-10-15 | 25.31 | $25.86 | 421 |
| 2021-10-14 | 25.26 | $25.68 | 5111 |
| 2021-10-13 | 25.24 | $25.43 | 100 |
| 2021-10-12 | 25.25 | $25.13 | 736 |
| 2021-10-11 | 25.29 | $25.16 | 100 |
| 2021-10-08 | 25.34 | $25.21 | 100 |
| 2021-10-07 | 25.38 | $25.14 | 700 |
| 2021-10-06 | 25.45 | $24.85 | 300 |
| 2021-10-05 | 25.55 | $25.02 | 1300 |
| 2021-10-04 | 25.64 | $24.85 | 2226 |
| 2021-10-01 | 25.76 | $25.10 | 231 |
| 2021-09-30 | 25.86 | $25.06 | 101 |
| 2021-09-29 | 25.97 | $24.99 | 1114 |
| 2021-09-28 | 26.10 | $25.15 | 600 |
| 2021-09-27 | 26.22 | $25.66 | 3800 |
| 2021-09-24 | 26.29 | $25.79 | 100 |
| 2021-09-23 | 26.35 | $26.06 | 815 |
| 2021-09-22 | 26.38 | $25.92 | 145 |
| 2021-09-21 | 26.43 | $25.87 | 12535 |
| 2021-09-20 | 26.48 | $25.68 | 100 |
| 2021-09-17 | 26.55 | $26.24 | 16237 |
| 2021-09-16 | 26.56 | $26.51 | 100 |
| 2021-09-15 | 26.55 | $26.70 | 1813 |
| 2021-09-14 | 26.51 | $26.61 | 2100 |
| 2021-09-13 | 26.48 | $26.68 | 1100 |
| 2021-09-10 | 26.45 | $26.57 | 100 |
| 2021-09-09 | 26.42 | $26.66 | 321 |
| 2021-09-08 | 26.39 | $26.68 | 505 |
| 2021-09-07 | 26.35 | $26.99 | 6100 |
| 2021-09-03 | 26.28 | $26.95 | 100 |
| 2021-09-02 | 26.21 | $26.72 | 205 |
| 2021-09-01 | 26.16 | $26.65 | 200 |
| 2021-08-31 | 26.12 | $26.35 | 100 |
| 2021-08-30 | 26.11 | $26.17 | 300 |
| 2021-08-27 | 26.12 | $26.16 | 22500 |
| 2021-08-26 | 26.14 | $25.94 | 4900 |
| 2021-08-25 | 26.17 | $26.08 | 100 |
| 2021-08-24 | 26.20 | $26.16 | 638 |
| 2021-08-23 | 26.21 | $25.93 | 1000 |
| 2021-08-20 | 26.25 | $25.57 | 728 |
| 2021-08-19 | 26.33 | $25.56 | 400 |
| 2021-08-18 | 26.42 | $25.97 | 944 |
| 2021-08-17 | 26.47 | $26.01 | 2100 |
| 2021-08-16 | 26.52 | $26.33 | 1200 |
| 2021-08-13 | 26.54 | $26.56 | 6700 |
| 2021-08-12 | 26.54 | $26.48 | 916 |
| 2021-08-11 | 26.55 | $26.66 | 400 |
| 2021-08-10 | 26.55 | $26.45 | 2900 |
| 2021-08-09 | 26.57 | $26.45 | 1700 |
| 2021-08-06 | 26.59 | $26.48 | 1100 |
| 2021-08-05 | 26.62 | $26.67 | 1300 |
| 2021-08-04 | 26.62 | $26.68 | 5409 |
| 2021-08-03 | 26.62 | $26.74 | 100 |
| 2021-08-02 | 26.62 | $26.61 | 400 |
| 2021-07-30 | 26.64 | $26.38 | 100 |
| 2021-07-29 | 26.68 | $26.60 | 700 |
| 2021-07-28 | 26.70 | $26.39 | 9600 |
| 2021-07-27 | 26.75 | $26.13 | 12600 |
| 2021-07-26 | 26.82 | $26.38 | 75516 |
| 2021-07-23 | 26.88 | $26.49 | 1700 |
| 2021-07-22 | 26.93 | $26.87 | 10300 |
| 2021-07-21 | 26.95 | $26.91 | 644 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.57
2026-07-17
Close Price
$33.80
Vol: 41029
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.75
Average
25.20
Maximum
35.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.57 | $33.80 | 41029 |
| 2026-07-16 | 33.51 | $33.77 | 53024 |
| 2026-07-15 | 33.46 | $33.80 | 36800 |
| 2026-07-14 | 33.38 | $33.84 | 9200 |
| 2026-07-13 | 33.29 | $33.49 | 23500 |
| 2026-07-10 | 33.26 | $34.10 | 24200 |
| 2026-07-09 | 33.09 | $33.42 | 28522 |
| 2026-07-08 | 33.04 | $33.32 | 47818 |
| 2026-07-07 | 33.00 | $33.40 | 57600 |
| 2026-07-06 | 32.94 | $33.56 | 444 |
| 2026-07-02 | 32.84 | $33.14 | 400 |
| 2026-07-01 | 32.82 | $32.70 | 4240 |
| 2026-06-30 | 32.88 | $32.65 | 2000 |
| 2026-06-29 | 32.97 | $32.79 | 3500 |
| 2026-06-26 | 33.05 | $32.59 | 3000 |
| 2026-06-25 | 33.18 | $32.58 | 800 |
| 2026-06-24 | 33.33 | $32.72 | 7725 |
| 2026-06-23 | 33.48 | $32.88 | 3640 |
| 2026-06-22 | 33.63 | $33.31 | 1840 |
| 2026-06-18 | 33.70 | $33.58 | 200 |
| 2026-06-17 | 33.73 | $33.69 | 1021 |
| 2026-06-16 | 33.75 | $34.01 | 3400 |
| 2026-06-15 | 33.70 | $34.14 | 3500 |
| 2026-06-12 | 33.61 | $33.77 | 9223 |
| 2026-06-11 | 33.59 | $33.61 | 2846 |
| 2026-06-10 | 33.60 | $32.85 | 6400 |
| 2026-06-09 | 33.77 | $33.09 | 1500 |
| 2026-06-08 | 33.92 | $33.25 | 1000 |
| 2026-06-05 | 34.06 | $33.13 | 1200 |
| 2026-06-04 | 34.25 | $34.04 | 2000 |
| 2026-06-03 | 34.27 | $33.90 | 2400 |
| 2026-06-02 | 34.33 | $34.42 | 941 |
| 2026-06-01 | 34.29 | $34.32 | 532 |
| 2026-05-29 | 34.25 | $34.24 | 3000 |
| 2026-05-28 | 34.23 | $34.26 | 2705 |
| 2026-05-27 | 34.20 | $34.28 | 7100 |
| 2026-05-26 | 34.16 | $34.30 | 100 |
| 2026-05-22 | 34.11 | $33.83 | 11008 |
| 2026-05-21 | 34.14 | $34.13 | 916 |
| 2026-05-20 | 34.12 | $34.11 | 1900 |
| 2026-05-19 | 34.10 | $33.73 | 1800 |
| 2026-05-18 | 34.15 | $33.80 | 526 |
| 2026-05-15 | 34.20 | $33.60 | 12600 |
| 2026-05-14 | 34.29 | $34.35 | 2228 |
| 2026-05-13 | 34.24 | $34.31 | 1200 |
| 2026-05-12 | 34.18 | $34.17 | 8100 |
| 2026-05-11 | 34.15 | $34.48 | 400 |
| 2026-05-08 | 34.04 | $34.46 | 534 |
| 2026-05-07 | 33.91 | $33.98 | 513 |
| 2026-05-06 | 33.87 | $34.38 | 1835 |
| 2026-05-05 | 33.73 | $33.81 | 4400 |
| 2026-05-04 | 33.69 | $33.38 | 500 |
| 2026-05-01 | 33.73 | $33.66 | 217 |
| 2026-04-30 | 33.72 | $33.72 | 100 |
| 2026-04-29 | 33.70 | $32.92 | 1100 |
| 2026-04-28 | 33.83 | $33.22 | 2624 |
| 2026-04-27 | 33.92 | $33.68 | 500 |
| 2026-04-24 | 33.93 | $33.64 | 1429 |
| 2026-04-23 | 33.95 | $33.46 | 1148 |
| 2026-04-22 | 34.00 | $34.05 | 10100 |
| 2026-04-21 | 33.94 | $34.07 | 1528 |
| 2026-04-20 | 33.86 | $34.74 | 2300 |
| 2026-04-17 | 33.62 | $34.80 | 3100 |
| 2026-04-16 | 33.33 | $34.38 | 506 |
| 2026-04-15 | 33.08 | $34.08 | 9821 |
| 2026-04-14 | 32.85 | $33.43 | 2200 |
| 2026-04-13 | 32.72 | $33.51 | 914 |
| 2026-04-10 | 32.56 | $33.33 | 5743 |
| 2026-04-09 | 32.40 | $33.43 | 238 |
| 2026-04-08 | 32.20 | $33.45 | 5500 |
| 2026-04-07 | 31.97 | $32.41 | 525 |
| 2026-04-06 | 31.92 | $32.58 | 2236 |
| 2026-04-02 | 31.82 | $32.53 | 3348 |
| 2026-04-01 | 31.73 | $32.73 | 1000 |
| 2026-03-31 | 31.58 | $32.41 | 2100 |
| 2026-03-30 | 31.48 | $31.37 | 1700 |
| 2026-03-27 | 31.59 | $31.14 | 1900 |
| 2026-03-26 | 31.76 | $31.43 | 2600 |
| 2026-03-25 | 31.91 | $32.06 | 2730 |
| 2026-03-24 | 31.95 | $31.58 | 100 |
| 2026-03-23 | 32.11 | $31.85 | 15721 |
| 2026-03-20 | 32.23 | $30.98 | 800 |
| 2026-03-19 | 32.56 | $31.61 | 400 |
| 2026-03-18 | 32.82 | $32.25 | 400 |
| 2026-03-17 | 32.98 | $32.70 | 900 |
| 2026-03-16 | 33.07 | $32.61 | 1000 |
| 2026-03-13 | 33.20 | $31.95 | 2100 |
| 2026-03-12 | 33.50 | $32.44 | 2838 |
| 2026-03-11 | 33.73 | $32.93 | 3620 |
| 2026-03-10 | 33.91 | $33.48 | 2438 |
| 2026-03-09 | 33.99 | $33.16 | 4239 |
| 2026-03-06 | 34.15 | $32.76 | 10400 |
| 2026-03-05 | 34.43 | $32.84 | 15300 |
| 2026-03-04 | 34.73 | $33.87 | 147700 |
| 2026-03-03 | 34.85 | $33.52 | 9700 |
| 2026-03-02 | 35.07 | $34.93 | 1020 |
| 2026-02-27 | 35.03 | $35.40 | 801 |
| 2026-02-26 | 34.87 | $35.21 | 12800 |
| 2026-02-25 | 34.72 | $35.08 | 520 |
| 2026-02-24 | 34.58 | $34.85 | 6600 |
| 2026-02-23 | 34.45 | $34.61 | 7220 |
| 2026-02-20 | 34.36 | $34.67 | 2225 |
| 2026-02-19 | 34.23 | $34.21 | 2406 |
| 2026-02-18 | 34.17 | $33.95 | 8346 |
| 2026-02-17 | 34.16 | $34.09 | 2321 |
| 2026-02-13 | 34.12 | $34.24 | 1000 |
| 2026-02-12 | 34.03 | $34.10 | 1613 |
| 2026-02-11 | 33.95 | $34.52 | 11000 |
| 2026-02-10 | 33.77 | $34.18 | 6529 |
| 2026-02-09 | 33.63 | $33.93 | 800 |
| 2026-02-06 | 33.52 | $33.70 | 3000 |
| 2026-02-05 | 33.44 | $33.01 | 3136 |
| 2026-02-04 | 33.49 | $33.21 | 1709 |
| 2026-02-03 | 33.49 | $33.02 | 2100 |
| 2026-02-02 | 33.54 | $33.18 | 2600 |
| 2026-01-30 | 33.56 | $32.96 | 1100 |
| 2026-01-29 | 33.63 | $33.65 | 2515 |
| 2026-01-28 | 33.56 | $33.67 | 1500 |
| 2026-01-27 | 33.47 | $33.91 | 1400 |
| 2026-01-26 | 33.31 | $33.64 | 2700 |
| 2026-01-23 | 33.18 | $33.45 | 1000 |
| 2026-01-22 | 33.06 | $33.40 | 2800 |
| 2026-01-21 | 32.94 | $33.29 | 6300 |
| 2026-01-20 | 32.81 | $32.67 | 2200 |
| 2026-01-16 | 32.79 | $32.76 | 900 |
| 2026-01-15 | 32.75 | $32.65 | 1635 |
| 2026-01-14 | 32.73 | $33.04 | 3800 |
| 2026-01-13 | 32.61 | $32.77 | 3400 |
| 2026-01-12 | 32.53 | $33.07 | 1310 |
| 2026-01-09 | 32.37 | $32.53 | 5100 |
| 2026-01-08 | 32.30 | $32.38 | 1200 |
| 2026-01-07 | 32.25 | $32.35 | 2700 |
| 2026-01-06 | 32.19 | $32.25 | 2600 |
| 2026-01-05 | 32.14 | $32.19 | 4019 |
| 2026-01-02 | 32.10 | $31.92 | 712 |
| 2025-12-31 | 32.10 | $31.70 | 200 |
| 2025-12-30 | 32.15 | $31.97 | 1624 |
| 2025-12-29 | 32.15 | $31.82 | 214 |
| 2025-12-26 | 32.18 | $32.38 | 400 |
| 2025-12-24 | 32.09 | $32.27 | 417 |
| 2025-12-23 | 32.01 | $32.19 | 2600 |
| 2025-12-22 | 31.93 | $32.06 | 100 |
| 2025-12-19 | 31.86 | $32.10 | 1936 |
| 2025-12-18 | 31.77 | $31.65 | 500 |
| 2025-12-17 | 31.76 | $31.69 | 1308 |
| 2025-12-16 | 31.74 | $31.89 | 802 |
| 2025-12-15 | 31.67 | $31.92 | 447 |
| 2025-12-12 | 31.58 | $31.71 | 1136 |
| 2025-12-11 | 31.52 | $31.91 | 800 |
| 2025-12-10 | 31.41 | $31.43 | 4800 |
| 2025-12-09 | 31.38 | $31.38 | 10800 |
| 2025-12-08 | 31.35 | $31.31 | 833 |
| 2025-12-05 | 31.33 | $31.61 | 414 |
| 2025-12-04 | 31.24 | $31.60 | 700 |
| 2025-12-03 | 31.15 | $31.44 | 1127 |
| 2025-12-02 | 31.06 | $31.29 | 100 |
| 2025-12-01 | 31.00 | $31.30 | 1327 |
| 2025-11-28 | 30.92 | $31.31 | 143 |
| 2025-11-26 | 30.83 | $31.19 | 242 |
| 2025-11-25 | 30.75 | $30.92 | 1412 |
| 2025-11-24 | 30.71 | $30.67 | 20914 |
| 2025-11-21 | 30.71 | $30.48 | 1800 |
| 2025-11-20 | 30.76 | $29.96 | 1900 |
| 2025-11-19 | 30.93 | $30.47 | 1000 |
| 2025-11-18 | 31.01 | $30.57 | 17012 |
| 2025-11-17 | 31.09 | $30.58 | 3421 |
| 2025-11-14 | 31.17 | $31.08 | 1400 |
| 2025-11-13 | 31.16 | $31.44 | 3100 |
| 2025-11-12 | 31.07 | $31.46 | 110 |
| 2025-11-11 | 30.96 | $31.31 | 522 |
| 2025-11-10 | 30.87 | $30.90 | 3200 |
| 2025-11-07 | 30.84 | $30.54 | 139 |
| 2025-11-06 | 30.89 | $30.48 | 1012 |
| 2025-11-05 | 30.96 | $30.71 | 1100 |
| 2025-11-04 | 30.98 | $30.55 | 6822 |
| 2025-11-03 | 31.05 | $30.84 | 202 |
| 2025-10-31 | 31.06 | $30.76 | 200 |
| 2025-10-30 | 31.08 | $30.76 | 2515 |
| 2025-10-29 | 31.11 | $31.07 | 2000 |
| 2025-10-28 | 31.08 | $31.08 | 1300 |
| 2025-10-27 | 31.03 | $31.23 | 315 |
| 2025-10-24 | 30.95 | $31.12 | 139 |
| 2025-10-23 | 30.88 | $31.00 | 100 |
| 2025-10-22 | 30.81 | $30.84 | 446 |
| 2025-10-21 | 30.77 | $30.74 | 1919 |
| 2025-10-20 | 30.74 | $30.96 | 100 |
| 2025-10-17 | 30.65 | $30.73 | 100 |
| 2025-10-16 | 30.60 | $30.66 | 100 |
| 2025-10-15 | 30.55 | $30.32 | 916 |
| 2025-10-14 | 30.57 | $30.16 | 10200 |
| 2025-10-13 | 30.62 | $30.14 | 1113 |
| 2025-10-10 | 30.68 | $29.76 | 200 |
| 2025-10-09 | 30.83 | $30.75 | 2216 |
| 2025-10-08 | 30.79 | $30.68 | 704 |
| 2025-10-07 | 30.76 | $30.66 | 100 |
| 2025-10-06 | 30.72 | $30.95 | 100 |
| 2025-10-03 | 30.61 | $30.96 | 29104 |
| 2025-10-02 | 30.48 | $30.76 | 202 |
| 2025-10-01 | 30.37 | $30.61 | 100 |
| 2025-09-30 | 30.27 | $30.30 | 200 |
| 2025-09-29 | 30.22 | $30.10 | 100 |
| 2025-09-26 | 30.20 | $29.88 | 200 |
| 2025-09-25 | 30.22 | $29.79 | 1200 |
| 2025-09-24 | 30.26 | $29.96 | 646 |
| 2025-09-23 | 30.27 | $30.33 | 100 |
| 2025-09-22 | 30.19 | $30.19 | 1113 |
| 2025-09-19 | 30.14 | $30.20 | 400 |
| 2025-09-18 | 30.06 | $30.31 | 100 |
| 2025-09-17 | 29.95 | $30.38 | 1400 |
| 2025-09-16 | 29.81 | $30.33 | 127 |
| 2025-09-15 | 29.65 | $30.13 | 409 |
| 2025-09-12 | 29.50 | $29.91 | 300 |
| 2025-09-11 | 29.38 | $28.92 | 1317 |
| 2025-09-10 | 29.44 | $29.61 | 632 |
| 2025-09-09 | 29.36 | $29.53 | 100 |
| 2025-09-08 | 29.28 | $29.60 | 125 |
| 2025-09-05 | 29.18 | $29.29 | 1100 |
| 2025-09-04 | 29.13 | $28.94 | 906 |
| 2025-09-03 | 29.13 | $28.98 | 100 |
| 2025-09-02 | 29.13 | $28.86 | 100 |
| 2025-08-29 | 29.15 | $29.01 | 600 |
| 2025-08-28 | 29.14 | $29.17 | 144 |
| 2025-08-27 | 29.10 | $28.95 | 600 |
| 2025-08-26 | 29.09 | $29.12 | 844 |
| 2025-08-25 | 29.04 | $28.69 | 3611 |
| 2025-08-22 | 29.08 | $29.54 | 120 |
| 2025-08-21 | 28.93 | $28.90 | 205 |
| 2025-08-20 | 28.90 | $29.03 | 2200 |
| 2025-08-19 | 28.83 | $28.98 | 100 |
| 2025-08-18 | 28.76 | $28.94 | 341 |
| 2025-08-15 | 28.69 | $28.94 | 2846 |
| 2025-08-14 | 28.60 | $28.82 | 221 |
| 2025-08-13 | 28.52 | $29.04 | 600 |
| 2025-08-12 | 28.38 | $28.79 | 224 |
| 2025-08-11 | 28.27 | $28.36 | 536 |
| 2025-08-08 | 28.23 | $28.69 | 1334 |
| 2025-08-07 | 28.12 | $28.30 | 6000 |
| 2025-08-06 | 28.07 | $28.09 | 549 |
| 2025-08-05 | 28.05 | $28.04 | 133 |
| 2025-08-04 | 28.04 | $27.93 | 435 |
| 2025-08-01 | 28.05 | $27.55 | 403 |
| 2025-07-31 | 28.14 | $27.68 | 100 |
| 2025-07-30 | 28.22 | $27.60 | 1300 |
| 2025-07-29 | 28.33 | $28.14 | 6200 |
| 2025-07-28 | 28.34 | $28.12 | 300 |
| 2025-07-25 | 28.36 | $28.56 | 400 |
| 2025-07-24 | 28.28 | $28.64 | 1000 |
| 2025-07-23 | 28.17 | $28.77 | 2317 |
| 2025-07-22 | 28.01 | $28.11 | 115 |
| 2025-07-21 | 27.97 | $28.02 | 2343 |
| 2025-07-18 | 27.94 | $27.77 | 2400 |
| 2025-07-17 | 27.96 | $27.76 | 500 |
| 2025-07-16 | 27.98 | $27.78 | 1224 |
| 2025-07-15 | 27.99 | $27.65 | 821 |
| 2025-07-14 | 28.04 | $27.82 | 140 |
| 2025-07-11 | 28.05 | $27.90 | 600 |
| 2025-07-10 | 28.05 | $28.06 | 1019 |
| 2025-07-09 | 28.02 | $27.85 | 400 |
| 2025-07-08 | 28.02 | $27.84 | 900 |
| 2025-07-07 | 28.02 | $27.64 | 1400 |
| 2025-07-03 | 28.06 | $28.09 | 100 |
| 2025-07-02 | 28.01 | $28.12 | 300 |
| 2025-07-01 | 27.95 | $28.01 | 221 |
| 2025-06-30 | 27.90 | $28.00 | 248 |
| 2025-06-27 | 27.83 | $27.86 | 118 |
| 2025-06-26 | 27.79 | $27.68 | 4223 |
| 2025-06-25 | 27.77 | $27.39 | 100 |
| 2025-06-24 | 27.81 | $27.77 | 2113 |
| 2025-06-23 | 27.78 | $27.26 | 15200 |
| 2025-06-20 | 27.84 | $27.25 | 700 |
| 2025-06-18 | 27.92 | $27.55 | 2235 |
| 2025-06-17 | 27.94 | $27.58 | 100 |
| 2025-06-16 | 27.95 | $27.92 | 5048 |
| 2025-06-13 | 27.90 | $27.77 | 1100 |
| 2025-06-12 | 27.86 | $28.10 | 125 |
| 2025-06-11 | 27.74 | $27.92 | 400 |
| 2025-06-10 | 27.64 | $27.81 | 500 |
| 2025-06-09 | 27.54 | $27.69 | 200 |
| 2025-06-06 | 27.45 | $27.59 | 217 |
| 2025-06-05 | 27.36 | $27.37 | 1727 |
| 2025-06-04 | 27.30 | $27.31 | 1100 |
| 2025-06-03 | 27.24 | $27.11 | 231 |
| 2025-06-02 | 27.21 | $27.13 | 900 |
| 2025-05-30 | 27.17 | $27.00 | 1437 |
| 2025-05-29 | 27.15 | $27.10 | 100 |
| 2025-05-28 | 27.09 | $26.99 | 200 |
| 2025-05-27 | 27.05 | $27.17 | 300 |
| 2025-05-23 | 26.97 | $26.95 | 2700 |
| 2025-05-22 | 26.91 | $26.88 | 426 |
| 2025-05-21 | 26.85 | $26.90 | 1400 |
| 2025-05-20 | 26.78 | $26.97 | 2046 |
| 2025-05-19 | 26.68 | $26.74 | 3438 |
| 2025-05-16 | 26.61 | $26.75 | 628 |
| 2025-05-15 | 26.52 | $26.64 | 1315 |
| 2025-05-14 | 26.44 | $26.51 | 2900 |
| 2025-05-13 | 26.37 | $26.66 | 49326 |
| 2025-05-12 | 26.25 | $26.44 | 2400 |
| 2025-05-09 | 26.16 | $26.24 | 633 |
| 2025-05-08 | 26.09 | $26.17 | 1000 |
| 2025-05-07 | 26.03 | $26.16 | 1529 |
| 2025-05-06 | 25.95 | $26.36 | 529 |
| 2025-05-05 | 25.82 | $26.35 | 1600 |
| 2025-05-02 | 25.67 | $26.25 | 100 |
| 2025-05-01 | 25.51 | $25.77 | 5200 |
| 2025-04-30 | 25.42 | $25.95 | 9300 |
| 2025-04-29 | 25.29 | $25.85 | 523 |
| 2025-04-28 | 25.15 | $25.79 | 700 |
| 2025-04-25 | 25.00 | $25.68 | 413 |
| 2025-04-24 | 24.85 | $25.68 | 1101 |
| 2025-04-23 | 24.67 | $25.30 | 1438 |
| 2025-04-22 | 24.55 | $25.33 | 3300 |
| 2025-04-21 | 24.40 | $24.91 | 3112 |
| 2025-04-17 | 24.31 | $24.98 | 4300 |
| 2025-04-16 | 24.20 | $24.70 | 3049 |
| 2025-04-15 | 24.14 | $24.85 | 3800 |
| 2025-04-14 | 24.03 | $24.70 | 2800 |
| 2025-04-11 | 23.94 | $24.51 | 1527 |
| 2025-04-10 | 23.88 | $23.81 | 1800 |
| 2025-04-09 | 23.96 | $22.81 | 5012 |
| 2025-04-08 | 24.27 | $22.58 | 4318 |
| 2025-04-07 | 24.67 | $22.87 | 5500 |
| 2025-04-04 | 25.09 | $23.49 | 11430 |
| 2025-04-03 | 25.43 | $24.83 | 7836 |
| 2025-04-02 | 25.56 | $25.29 | 3841 |
| 2025-04-01 | 25.60 | $25.23 | 8000 |
| 2025-03-31 | 25.66 | $25.08 | 1700 |
| 2025-03-28 | 25.77 | $25.29 | 400 |
| 2025-03-27 | 25.84 | $25.56 | 3608 |
| 2025-03-26 | 25.87 | $25.45 | 2400 |
| 2025-03-25 | 25.93 | $25.76 | 300 |
| 2025-03-24 | 25.93 | $25.63 | 1500 |
| 2025-03-21 | 25.95 | $25.66 | 600 |
| 2025-03-20 | 25.96 | $25.84 | 500 |
| 2025-03-19 | 25.94 | $26.06 | 6516 |
| 2025-03-18 | 25.87 | $25.98 | 1412 |
| 2025-03-17 | 25.80 | $26.09 | 5300 |
| 2025-03-14 | 25.69 | $25.78 | 1413 |
| 2025-03-13 | 25.63 | $25.35 | 1440 |
| 2025-03-12 | 25.65 | $25.62 | 3236 |
| 2025-03-11 | 25.62 | $25.56 | 9711 |
| 2025-03-10 | 25.58 | $25.37 | 2213 |
| 2025-03-07 | 25.58 | $25.92 | 4508 |
| 2025-03-06 | 25.46 | $25.63 | 2800 |
| 2025-03-05 | 25.38 | $25.65 | 2109 |
| 2025-03-04 | 25.28 | $25.11 | 1921 |
| 2025-03-03 | 25.28 | $24.99 | 1748 |
| 2025-02-28 | 25.30 | $24.73 | 1834 |
| 2025-02-27 | 25.38 | $25.00 | 621 |
| 2025-02-26 | 25.40 | $25.30 | 1300 |
| 2025-02-25 | 25.37 | $25.27 | 5700 |
| 2025-02-24 | 25.34 | $25.20 | 6204 |
| 2025-02-21 | 25.31 | $25.30 | 1300 |
| 2025-02-20 | 25.25 | $25.44 | 4300 |
| 2025-02-19 | 25.15 | $25.24 | 900 |
| 2025-02-18 | 25.08 | $25.41 | 10827 |
| 2025-02-14 | 24.95 | $25.38 | 900 |
| 2025-02-13 | 24.81 | $25.26 | 3212 |
| 2025-02-12 | 24.67 | $24.97 | 2113 |
| 2025-02-11 | 24.56 | $24.83 | 2100 |
| 2025-02-10 | 24.47 | $24.81 | 2300 |
| 2025-02-07 | 24.36 | $24.45 | 8500 |
| 2025-02-06 | 24.31 | $24.55 | 238 |
| 2025-02-05 | 24.23 | $24.48 | 1840 |
| 2025-02-04 | 24.14 | $24.32 | 800 |
| 2025-02-03 | 24.08 | $23.97 | 1500 |
| 2025-01-31 | 24.08 | $24.21 | 1600 |
| 2025-01-30 | 24.03 | $24.47 | 2600 |
| 2025-01-29 | 23.91 | $24.21 | 742 |
| 2025-01-28 | 23.83 | $24.20 | 4300 |
| 2025-01-27 | 23.73 | $24.17 | 2500 |
| 2025-01-24 | 23.63 | $24.23 | 1800 |
| 2025-01-23 | 23.50 | $24.00 | 4443 |
| 2025-01-22 | 23.39 | $23.96 | 3200 |
| 2025-01-21 | 23.28 | $23.96 | 5700 |
| 2025-01-17 | 23.15 | $23.50 | 7220 |
| 2025-01-16 | 23.09 | $23.41 | 4200 |
| 2025-01-15 | 23.05 | $23.27 | 1100 |
| 2025-01-14 | 23.03 | $23.08 | 1600 |
| 2025-01-13 | 23.05 | $22.98 | 3100 |
| 2025-01-10 | 23.09 | $23.00 | 17900 |
| 2025-01-08 | 23.14 | $23.27 | 3400 |
| 2025-01-07 | 23.14 | $23.30 | 8000 |
| 2025-01-06 | 23.14 | $23.32 | 12725 |
| 2025-01-03 | 23.13 | $23.15 | 3200 |
| 2025-01-02 | 23.16 | $23.01 | 3000 |
| 2024-12-31 | 23.23 | $23.08 | 1500 |
| 2024-12-30 | 23.29 | $23.09 | 6449 |
| 2024-12-27 | 23.37 | $23.19 | 5001 |
| 2024-12-26 | 23.43 | $23.44 | 400 |
| 2024-12-24 | 23.46 | $23.34 | 9827 |
| 2024-12-23 | 23.51 | $23.29 | 3140 |
| 2024-12-20 | 23.58 | $23.25 | 800 |
| 2024-12-19 | 23.67 | $23.17 | 25107 |
| 2024-12-18 | 23.79 | $23.25 | 3000 |
| 2024-12-17 | 23.92 | $23.79 | 5400 |
| 2024-12-16 | 23.95 | $23.94 | 500 |
| 2024-12-13 | 23.96 | $24.02 | 100 |
| 2024-12-12 | 23.96 | $24.10 | 218 |
| 2024-12-11 | 23.93 | $24.28 | 2400 |
| 2024-12-10 | 23.87 | $24.13 | 141 |
| 2024-12-09 | 23.82 | $24.39 | 1200 |
| 2024-12-06 | 23.72 | $24.12 | 19000 |
| 2024-12-05 | 23.66 | $24.10 | 2524 |
| 2024-12-04 | 23.59 | $23.97 | 700 |
| 2024-12-03 | 23.54 | $23.94 | 11500 |
| 2024-12-02 | 23.49 | $23.87 | 2900 |
| 2024-11-29 | 23.45 | $23.84 | 100 |
| 2024-11-27 | 23.41 | $23.60 | 2937 |
| 2024-11-26 | 23.41 | $23.57 | 2500 |
| 2024-11-25 | 23.43 | $23.62 | 400 |
| 2024-11-22 | 23.44 | $23.29 | 600 |
| 2024-11-21 | 23.52 | $23.48 | 1100 |
| 2024-11-20 | 23.58 | $23.37 | 2620 |
| 2024-11-19 | 23.68 | $23.57 | 547 |
| 2024-11-18 | 23.75 | $23.61 | 4400 |
| 2024-11-15 | 23.83 | $23.36 | 227 |
| 2024-11-14 | 23.98 | $23.49 | 800 |
| 2024-11-13 | 24.12 | $23.51 | 100 |
| 2024-11-12 | 24.28 | $23.72 | 3205 |
| 2024-11-11 | 24.43 | $24.19 | 1018 |
| 2024-11-08 | 24.50 | $24.33 | 4342 |
| 2024-11-07 | 24.56 | $24.85 | 2107 |
| 2024-11-06 | 24.52 | $24.41 | 836 |
| 2024-11-05 | 24.56 | $24.69 | 1400 |
| 2024-11-04 | 24.55 | $24.43 | 214 |
| 2024-11-01 | 24.60 | $24.34 | 100 |
| 2024-10-31 | 24.67 | $24.36 | 100 |
| 2024-10-30 | 24.76 | $24.55 | 1319 |
| 2024-10-29 | 24.82 | $24.67 | 18200 |
| 2024-10-28 | 24.86 | $24.82 | 100 |
| 2024-10-25 | 24.88 | $24.65 | 133 |
| 2024-10-24 | 24.93 | $24.59 | 1000 |
| 2024-10-23 | 25.01 | $24.52 | 1600 |
| 2024-10-22 | 25.12 | $24.74 | 1000 |
| 2024-10-21 | 25.19 | $25.03 | 523 |
| 2024-10-18 | 25.22 | $25.07 | 200 |
| 2024-10-17 | 25.25 | $24.93 | 100 |
| 2024-10-16 | 25.30 | $24.93 | 3634 |
| 2024-10-15 | 25.37 | $24.78 | 100 |
| 2024-10-14 | 25.47 | $25.21 | 100 |
| 2024-10-11 | 25.51 | $25.24 | 400 |
| 2024-10-10 | 25.53 | $25.16 | 300 |
| 2024-10-09 | 25.58 | $25.17 | 400 |
| 2024-10-08 | 25.64 | $25.22 | 200 |
| 2024-10-07 | 25.68 | $25.51 | 125 |
| 2024-10-04 | 25.68 | $25.58 | 100 |
| 2024-10-03 | 25.65 | $25.42 | 200 |
| 2024-10-02 | 25.66 | $25.71 | 200 |
| 2024-10-01 | 25.60 | $25.73 | 1100 |
| 2024-09-30 | 25.52 | $25.83 | 10111 |
| 2024-09-27 | 25.41 | $25.60 | 15144 |
| 2024-09-26 | 25.32 | $26.03 | 600 |
| 2024-09-25 | 25.13 | $25.29 | 1000 |
| 2024-09-24 | 25.06 | $25.55 | 430 |
| 2024-09-23 | 24.93 | $25.04 | 3100 |
| 2024-09-20 | 24.88 | $24.91 | 408 |
| 2024-09-19 | 24.85 | $25.19 | 215 |
| 2024-09-18 | 24.75 | $24.74 | 1600 |
| 2024-09-17 | 24.73 | $24.85 | 1518 |
| 2024-09-16 | 24.69 | $24.85 | 400 |
| 2024-09-13 | 24.63 | $24.72 | 200 |
| 2024-09-12 | 24.60 | $24.62 | 1447 |
| 2024-09-11 | 24.58 | $24.40 | 441 |
| 2024-09-10 | 24.60 | $24.29 | 2400 |
| 2024-09-09 | 24.64 | $24.41 | 3201 |
| 2024-09-06 | 24.67 | $24.22 | 2200 |
| 2024-09-05 | 24.74 | $24.58 | 3600 |
| 2024-09-04 | 24.74 | $24.57 | 548 |
| 2024-09-03 | 24.75 | $24.23 | 1700 |
| 2024-08-30 | 24.82 | $25.00 | 400 |
| 2024-08-29 | 24.74 | $24.90 | 113 |
| 2024-08-28 | 24.67 | $24.82 | 600 |
| 2024-08-27 | 24.61 | $24.97 | 1000 |
| 2024-08-26 | 24.50 | $24.85 | 2200 |
| 2024-08-23 | 24.39 | $25.03 | 1500 |
| 2024-08-22 | 24.23 | $24.53 | 215 |
| 2024-08-21 | 24.15 | $24.74 | 442 |
| 2024-08-20 | 24.01 | $24.53 | 2714 |
| 2024-08-19 | 23.90 | $24.69 | 1841 |
| 2024-08-16 | 23.72 | $24.33 | 1137 |
| 2024-08-15 | 23.60 | $24.12 | 100 |
| 2024-08-14 | 23.51 | $23.81 | 1723 |
| 2024-08-13 | 23.46 | $23.83 | 3600 |
| 2024-08-12 | 23.40 | $23.47 | 5200 |
| 2024-08-09 | 23.42 | $23.49 | 2200 |
| 2024-08-08 | 23.43 | $23.44 | 502 |
| 2024-08-07 | 23.45 | $23.02 | 2200 |
| 2024-08-06 | 23.57 | $22.98 | 12708 |
| 2024-08-05 | 23.71 | $22.98 | 4300 |
| 2024-08-02 | 23.88 | $23.47 | 1400 |
| 2024-08-01 | 23.98 | $23.70 | 100 |
| 2024-07-31 | 24.04 | $24.21 | 18000 |
| 2024-07-30 | 24.01 | $23.91 | 122 |
| 2024-07-29 | 24.03 | $23.95 | 430 |
| 2024-07-26 | 24.04 | $24.03 | 3400 |
| 2024-07-25 | 24.05 | $23.70 | 13500 |
| 2024-07-24 | 24.12 | $23.76 | 3040 |
| 2024-07-23 | 24.19 | $24.02 | 100 |
| 2024-07-22 | 24.22 | $24.35 | 4500 |
| 2024-07-19 | 24.18 | $24.12 | 439 |
| 2024-07-18 | 24.19 | $24.27 | 6644 |
| 2024-07-17 | 24.16 | $24.32 | 924 |
| 2024-07-16 | 24.12 | $24.46 | 2710 |
| 2024-07-15 | 24.05 | $24.36 | 2800 |
| 2024-07-12 | 23.98 | $24.60 | 400 |
| 2024-07-11 | 23.85 | $24.38 | 622 |
| 2024-07-10 | 23.74 | $24.15 | 516 |
| 2024-07-09 | 23.67 | $23.87 | 200 |
| 2024-07-08 | 23.64 | $23.83 | 300 |
| 2024-07-05 | 23.63 | $23.97 | 234 |
| 2024-07-03 | 23.58 | $23.84 | 218 |
| 2024-07-02 | 23.55 | $23.53 | 216 |
| 2024-07-01 | 23.58 | $23.49 | 1100 |
| 2024-06-28 | 23.63 | $23.44 | 211 |
| 2024-06-27 | 23.69 | $23.50 | 4617 |
| 2024-06-26 | 23.76 | $23.47 | 2400 |
| 2024-06-25 | 23.84 | $23.88 | 100 |
| 2024-06-24 | 23.86 | $23.93 | 5100 |
| 2024-06-21 | 23.86 | $23.69 | 2242 |
| 2024-06-20 | 23.92 | $23.76 | 406 |
| 2024-06-18 | 23.97 | $23.88 | 2700 |
| 2024-06-17 | 24.01 | $23.76 | 1100 |
| 2024-06-14 | 24.08 | $23.53 | 10000 |
| 2024-06-13 | 24.21 | $23.85 | 35300 |
| 2024-06-12 | 24.30 | $24.25 | 1820 |
| 2024-06-11 | 24.31 | $23.95 | 1740 |
| 2024-06-10 | 24.39 | $24.19 | 3900 |
| 2024-06-07 | 24.43 | $24.12 | 2313 |
| 2024-06-06 | 24.49 | $24.45 | 7500 |
| 2024-06-05 | 24.50 | $24.46 | 5300 |
| 2024-06-04 | 24.50 | $24.26 | 7222 |
| 2024-06-03 | 24.54 | $24.29 | 2700 |
| 2024-05-31 | 24.58 | $24.35 | 11000 |
| 2024-05-30 | 24.62 | $24.31 | 1949 |
| 2024-05-29 | 24.67 | $24.18 | 200 |
| 2024-05-28 | 24.76 | $24.58 | 1600 |
| 2024-05-24 | 24.77 | $24.59 | 400 |
| 2024-05-23 | 24.78 | $24.44 | 1400 |
| 2024-05-22 | 24.83 | $24.59 | 935 |
| 2024-05-21 | 24.84 | $24.88 | 3500 |
| 2024-05-20 | 24.80 | $25.00 | 327 |
| 2024-05-17 | 24.73 | $25.04 | 1100 |
| 2024-05-16 | 24.63 | $24.96 | 700 |
| 2024-05-15 | 24.53 | $24.97 | 844 |
| 2024-05-14 | 24.42 | $24.78 | 1212 |
| 2024-05-13 | 24.32 | $24.69 | 1947 |
| 2024-05-10 | 24.23 | $24.60 | 1423 |
| 2024-05-09 | 24.14 | $24.51 | 918 |
| 2024-05-08 | 24.05 | $24.31 | 2300 |
| 2024-05-07 | 23.99 | $24.36 | 200 |
| 2024-05-06 | 23.92 | $24.44 | 827 |
| 2024-05-03 | 23.81 | $24.33 | 14100 |
| 2024-05-02 | 23.71 | $24.07 | 10400 |
| 2024-05-01 | 23.65 | $23.54 | 1100 |
| 2024-04-30 | 23.69 | $23.55 | 3200 |
| 2024-04-29 | 23.74 | $24.02 | 21100 |
| 2024-04-26 | 23.70 | $23.94 | 4912 |
| 2024-04-25 | 23.67 | $23.64 | 1940 |
| 2024-04-24 | 23.69 | $23.76 | 537 |
| 2024-04-23 | 23.70 | $23.77 | 11700 |
| 2024-04-22 | 23.71 | $23.61 | 300 |
| 2024-04-19 | 23.76 | $23.30 | 300 |
| 2024-04-18 | 23.88 | $23.39 | 3510 |
| 2024-04-17 | 24.00 | $23.48 | 2414 |
| 2024-04-16 | 24.12 | $23.51 | 1531 |
| 2024-04-15 | 24.25 | $23.79 | 10332 |
| 2024-04-12 | 24.35 | $23.83 | 1625 |
| 2024-04-11 | 24.45 | $24.37 | 1730 |
| 2024-04-10 | 24.46 | $24.23 | 3100 |
| 2024-04-09 | 24.50 | $24.54 | 30200 |
| 2024-04-08 | 24.47 | $24.43 | 248 |
| 2024-04-05 | 24.47 | $24.29 | 600 |
| 2024-04-04 | 24.49 | $24.22 | 100 |
| 2024-04-03 | 24.53 | $24.37 | 20900 |
| 2024-04-02 | 24.55 | $24.32 | 141 |
| 2024-04-01 | 24.57 | $24.45 | 6728 |
| 2024-03-28 | 24.57 | $24.47 | 7330 |
| 2024-03-27 | 24.57 | $24.43 | 149 |
| 2024-03-26 | 24.57 | $24.36 | 100 |
| 2024-03-25 | 24.59 | $24.34 | 300 |
| 2024-03-22 | 24.61 | $24.43 | 1800 |
| 2024-03-21 | 24.62 | $24.55 | 610 |
| 2024-03-20 | 24.60 | $24.67 | 1706 |
| 2024-03-19 | 24.55 | $24.42 | 4517 |
| 2024-03-18 | 24.54 | $24.43 | 1729 |
| 2024-03-15 | 24.52 | $24.43 | 701 |
| 2024-03-14 | 24.51 | $24.46 | 1820 |
| 2024-03-13 | 24.48 | $24.66 | 7200 |
| 2024-03-12 | 24.40 | $24.61 | 1300 |
| 2024-03-11 | 24.32 | $24.25 | 35200 |
| 2024-03-08 | 24.30 | $24.30 | 600 |
| 2024-03-07 | 24.26 | $24.48 | 925 |
| 2024-03-06 | 24.18 | $24.32 | 1514 |
| 2024-03-05 | 24.12 | $23.99 | 900 |
| 2024-03-04 | 24.11 | $24.14 | 13600 |
| 2024-03-01 | 24.08 | $24.23 | 1349 |
| 2024-02-29 | 24.01 | $24.04 | 602 |
| 2024-02-28 | 23.97 | $23.92 | 200 |
| 2024-02-27 | 23.95 | $24.14 | 2910 |
| 2024-02-26 | 23.88 | $24.04 | 1228 |
| 2024-02-23 | 23.82 | $24.06 | 8826 |
| 2024-02-22 | 23.75 | $24.11 | 20300 |
| 2024-02-21 | 23.64 | $23.87 | 1800 |
| 2024-02-20 | 23.58 | $23.76 | 200 |
| 2024-02-16 | 23.52 | $23.75 | 100 |
| 2024-02-15 | 23.45 | $23.67 | 300 |
| 2024-02-14 | 23.39 | $23.43 | 1031 |
| 2024-02-13 | 23.38 | $23.12 | 1100 |
| 2024-02-12 | 23.42 | $23.62 | 418 |
| 2024-02-09 | 23.36 | $23.47 | 3100 |
| 2024-02-08 | 23.33 | $23.44 | 100 |
| 2024-02-07 | 23.29 | $23.43 | 2132 |
| 2024-02-06 | 23.26 | $23.39 | 3400 |
| 2024-02-05 | 23.22 | $23.13 | 237 |
| 2024-02-02 | 23.24 | $23.23 | 1625 |
| 2024-02-01 | 23.23 | $23.43 | 141 |
| 2024-01-31 | 23.18 | $23.16 | 2104 |
| 2024-01-30 | 23.18 | $23.32 | 803 |
| 2024-01-29 | 23.14 | $23.35 | 100 |
| 2024-01-26 | 23.10 | $23.31 | 300 |
| 2024-01-25 | 23.05 | $23.18 | 4800 |
| 2024-01-24 | 23.02 | $23.10 | 4900 |
| 2024-01-23 | 23.01 | $22.98 | 7346 |
| 2024-01-22 | 23.02 | $22.82 | 6223 |
| 2024-01-19 | 23.07 | $22.81 | 2210 |
| 2024-01-18 | 23.12 | $22.77 | 804 |
| 2024-01-17 | 23.19 | $22.55 | 7300 |
| 2024-01-16 | 23.32 | $22.81 | 5922 |
| 2024-01-12 | 23.42 | $23.34 | 1600 |
| 2024-01-11 | 23.42 | $23.25 | 13135 |
| 2024-01-10 | 23.43 | $23.19 | 604 |
| 2024-01-09 | 23.46 | $23.11 | 107041 |
| 2024-01-08 | 23.51 | $23.26 | 200 |
| 2024-01-05 | 23.53 | $23.05 | 2124 |
| 2024-01-04 | 23.60 | $23.12 | 700 |
| 2024-01-03 | 23.67 | $23.11 | 500 |
| 2024-01-02 | 23.75 | $23.35 | 7700 |
| 2023-12-29 | 23.78 | $23.72 | 1600 |
| 2023-12-28 | 23.74 | $23.72 | 9200 |
| 2023-12-27 | 23.70 | $23.73 | 1700 |
| 2023-12-26 | 23.64 | $23.72 | 400 |
| 2023-12-22 | 23.57 | $23.64 | 5800 |
| 2023-12-21 | 23.50 | $23.65 | 5600 |
| 2023-12-20 | 23.42 | $23.26 | 10500 |
| 2023-12-19 | 23.40 | $23.59 | 1000 |
| 2023-12-18 | 23.31 | $23.35 | 11448 |
| 2023-12-15 | 23.25 | $23.32 | 5012 |
| 2023-12-14 | 23.19 | $23.57 | 6324 |
| 2023-12-13 | 23.06 | $23.17 | 1048 |
| 2023-12-12 | 22.99 | $22.91 | 600 |
| 2023-12-11 | 22.97 | $22.89 | 1248 |
| 2023-12-08 | 22.94 | $22.88 | 1200 |
| 2023-12-07 | 22.91 | $22.86 | 839 |
| 2023-12-06 | 22.88 | $22.76 | 15830 |
| 2023-12-05 | 22.86 | $22.68 | 3600 |
| 2023-12-04 | 22.85 | $22.76 | 3608 |
| 2023-12-01 | 22.82 | $22.97 | 30406 |
| 2023-11-30 | 22.73 | $22.78 | 432 |
| 2023-11-29 | 22.68 | $22.78 | 100 |
| 2023-11-28 | 22.61 | $22.72 | 4134 |
| 2023-11-27 | 22.54 | $22.67 | 345 |
| 2023-11-24 | 22.46 | $22.74 | 600 |
| 2023-11-22 | 22.36 | $22.66 | 622 |
| 2023-11-21 | 22.26 | $22.60 | 1508 |
| 2023-11-20 | 22.15 | $22.65 | 78800 |
| 2023-11-17 | 22.01 | $22.48 | 900 |
| 2023-11-16 | 21.89 | $22.28 | 100 |
| 2023-11-15 | 21.78 | $22.44 | 1800 |
| 2023-11-14 | 21.63 | $22.37 | 720 |
| 2023-11-13 | 21.46 | $21.79 | 1300 |
| 2023-11-10 | 21.39 | $21.75 | 1500 |
| 2023-11-09 | 21.31 | $21.60 | 1834 |
| 2023-11-08 | 21.25 | $21.65 | 15848 |
| 2023-11-07 | 21.18 | $21.66 | 1446 |
| 2023-11-06 | 21.09 | $21.72 | 4000 |
| 2023-11-03 | 20.98 | $21.86 | 919 |
| 2023-11-02 | 20.82 | $21.50 | 4800 |
| 2023-11-01 | 20.71 | $21.09 | 81000 |
| 2023-10-31 | 20.67 | $20.88 | 400 |
| 2023-10-30 | 20.67 | $20.77 | 1300 |
| 2023-10-27 | 20.70 | $20.55 | 1132 |
| 2023-10-26 | 20.78 | $20.56 | 11400 |
| 2023-10-25 | 20.87 | $20.70 | 1100 |
| 2023-10-24 | 20.95 | $20.91 | 745 |
| 2023-10-23 | 21.00 | $20.80 | 9400 |
| 2023-10-20 | 21.09 | $20.78 | 18400 |
| 2023-10-19 | 21.20 | $20.98 | 13217 |
| 2023-10-18 | 21.28 | $21.10 | 19625 |
| 2023-10-17 | 21.35 | $21.45 | 1400 |
| 2023-10-16 | 21.37 | $21.51 | 1835 |
| 2023-10-13 | 21.37 | $21.35 | 10733 |
| 2023-10-12 | 21.41 | $21.56 | 629 |
| 2023-10-11 | 21.42 | $21.81 | 6501 |
| 2023-10-10 | 21.37 | $21.77 | 1400 |
| 2023-10-09 | 21.33 | $21.48 | 600 |
| 2023-10-06 | 21.35 | $21.57 | 2700 |
| 2023-10-05 | 21.35 | $21.23 | 7146 |
| 2023-10-04 | 21.42 | $21.13 | 2000 |
| 2023-10-03 | 21.53 | $21.07 | 145 |
| 2023-10-02 | 21.67 | $21.36 | 333 |
| 2023-09-29 | 21.78 | $21.69 | 7316 |
| 2023-09-28 | 21.84 | $21.64 | 1001 |
| 2023-09-27 | 21.92 | $21.54 | 3500 |
| 2023-09-26 | 22.03 | $21.53 | 4500 |
| 2023-09-25 | 22.16 | $21.87 | 2800 |
| 2023-09-22 | 22.25 | $21.99 | 1900 |
| 2023-09-21 | 22.33 | $21.91 | 1947 |
| 2023-09-20 | 22.43 | $22.30 | 223 |
| 2023-09-19 | 22.47 | $22.49 | 4129 |
| 2023-09-18 | 22.48 | $22.50 | 100 |
| 2023-09-15 | 22.49 | $22.62 | 1328 |
| 2023-09-14 | 22.47 | $22.63 | 1405 |
| 2023-09-13 | 22.46 | $22.41 | 829 |
| 2023-09-12 | 22.48 | $22.55 | 300 |
| 2023-09-11 | 22.48 | $22.57 | 600 |
| 2023-09-08 | 22.48 | $22.37 | 115 |
| 2023-09-07 | 22.52 | $22.32 | 609 |
| 2023-09-06 | 22.58 | $22.55 | 2700 |
| 2023-09-05 | 22.59 | $22.71 | 2000 |
| 2023-09-01 | 22.58 | $22.86 | 601 |
| 2023-08-31 | 22.54 | $22.79 | 4200 |
| 2023-08-30 | 22.51 | $22.87 | 1008 |
| 2023-08-29 | 22.45 | $22.88 | 2200 |
| 2023-08-28 | 22.38 | $22.58 | 3400 |
| 2023-08-25 | 22.37 | $22.39 | 4600 |
| 2023-08-24 | 22.40 | $22.26 | 10300 |
| 2023-08-23 | 22.46 | $22.48 | 7500 |
| 2023-08-22 | 22.48 | $22.23 | 2420 |
| 2023-08-21 | 22.57 | $22.24 | 1015 |
| 2023-08-18 | 22.66 | $22.22 | 2700 |
| 2023-08-17 | 22.78 | $22.29 | 24226 |
| 2023-08-16 | 22.90 | $22.38 | 2014 |
| 2023-08-15 | 23.03 | $22.55 | 1500 |
| 2023-08-14 | 23.13 | $22.84 | 36100 |
| 2023-08-11 | 23.20 | $22.87 | 1400 |
| 2023-08-10 | 23.27 | $23.12 | 2834 |
| 2023-08-09 | 23.29 | $23.09 | 3300 |
| 2023-08-08 | 23.33 | $23.02 | 3416 |
| 2023-08-07 | 23.39 | $23.23 | 1200 |
| 2023-08-04 | 23.41 | $23.05 | 3636 |
| 2023-08-03 | 23.47 | $23.03 | 3746 |
| 2023-08-02 | 23.55 | $23.02 | 2028 |
| 2023-08-01 | 23.64 | $23.49 | 100 |
| 2023-07-31 | 23.64 | $23.70 | 129 |
| 2023-07-28 | 23.60 | $23.70 | 203 |
| 2023-07-27 | 23.55 | $23.45 | 100 |
| 2023-07-26 | 23.54 | $23.60 | 1800 |
| 2023-07-25 | 23.50 | $23.54 | 744 |
| 2023-07-24 | 23.46 | $23.45 | 100 |
| 2023-07-21 | 23.43 | $23.42 | 6300 |
| 2023-07-20 | 23.41 | $23.42 | 14000 |
| 2023-07-19 | 23.38 | $23.66 | 15300 |
| 2023-07-18 | 23.29 | $23.67 | 9219 |
| 2023-07-17 | 23.19 | $23.56 | 1245 |
| 2023-07-14 | 23.09 | $23.54 | 100 |
| 2023-07-13 | 22.97 | $23.68 | 100 |
| 2023-07-12 | 22.81 | $23.31 | 900 |
| 2023-07-11 | 22.70 | $22.86 | 100 |
| 2023-07-10 | 22.67 | $22.57 | 100 |
| 2023-07-07 | 22.70 | $22.53 | 100 |
| 2023-07-06 | 22.74 | $22.29 | 1413 |
| 2023-07-05 | 22.83 | $22.71 | 1900 |
| 2023-07-03 | 22.85 | $22.95 | 100 |
| 2023-06-30 | 22.82 | $22.83 | 100 |
| 2023-06-29 | 22.82 | $22.57 | 200 |
| 2023-06-28 | 22.87 | $22.68 | 441 |
| 2023-06-27 | 22.90 | $22.73 | 6630 |
| 2023-06-26 | 22.92 | $22.48 | 1333 |
| 2023-06-23 | 23.00 | $22.42 | 1000 |
| 2023-06-22 | 23.11 | $22.76 | 1302 |
| 2023-06-21 | 23.16 | $22.92 | 503 |
| 2023-06-20 | 23.19 | $23.08 | 200 |
| 2023-06-16 | 23.18 | $23.46 | 100 |
| 2023-06-15 | 23.09 | $23.48 | 129 |
| 2023-06-14 | 22.98 | $23.32 | 38638 |
| 2023-06-13 | 22.89 | $23.29 | 300 |
| 2023-06-12 | 22.78 | $23.02 | 133 |
| 2023-06-09 | 22.72 | $22.96 | 34922 |
| 2023-06-08 | 22.65 | $22.86 | 82400 |
| 2023-06-07 | 22.60 | $22.70 | 98720 |
| 2023-06-06 | 22.57 | $22.91 | 14000 |
| 2023-06-05 | 22.49 | $22.65 | 300 |
| 2023-06-02 | 22.45 | $22.72 | 40419 |
| 2023-06-01 | 22.40 | $22.37 | 31700 |
| 2023-05-31 | 22.41 | $22.05 | 2039 |
| 2023-05-30 | 22.48 | $22.21 | 401 |
| 2023-05-26 | 22.54 | $22.42 | 2507 |
| 2023-05-25 | 22.56 | $22.19 | 900 |
| 2023-05-24 | 22.63 | $22.19 | 346 |
| 2023-05-23 | 22.71 | $22.47 | 1438 |
| 2023-05-22 | 22.75 | $22.81 | 317 |
| 2023-05-19 | 22.72 | $22.75 | 101 |
| 2023-05-18 | 22.69 | $22.62 | 102920 |
| 2023-05-17 | 22.69 | $22.69 | 226 |
| 2023-05-16 | 22.68 | $22.59 | 513 |
| 2023-05-15 | 22.68 | $22.81 | 100 |
| 2023-05-12 | 22.63 | $22.55 | 300 |
| 2023-05-11 | 22.63 | $22.63 | 710 |
| 2023-05-10 | 22.61 | $22.62 | 5718 |
| 2023-05-09 | 22.59 | $22.64 | 3515 |
| 2023-05-08 | 22.56 | $22.69 | 10300 |
| 2023-05-05 | 22.52 | $22.65 | 4146 |
| 2023-05-04 | 22.47 | $22.34 | 500 |
| 2023-05-03 | 22.48 | $22.35 | 100 |
| 2023-05-02 | 22.50 | $22.30 | 100 |
| 2023-05-01 | 22.52 | $22.53 | 100 |
| 2023-04-28 | 22.50 | $22.57 | 8850 |
| 2023-04-27 | 22.47 | $22.43 | 400 |
| 2023-04-26 | 22.45 | $22.13 | 100 |
| 2023-04-25 | 22.50 | $22.13 | 13000 |
| 2023-04-24 | 22.56 | $22.51 | 1200 |
| 2023-04-21 | 22.54 | $22.48 | 100 |
| 2023-04-20 | 22.53 | $22.43 | 100 |
| 2023-04-19 | 22.52 | $22.47 | 1100 |
| 2023-04-18 | 22.50 | $22.64 | 1923 |
| 2023-04-17 | 22.44 | $22.56 | 21405 |
| 2023-04-14 | 22.39 | $22.53 | 15000 |
| 2023-04-13 | 22.34 | $22.66 | 1007 |
| 2023-04-12 | 22.24 | $22.32 | 100 |
| 2023-04-11 | 22.20 | $22.28 | 85523 |
| 2023-04-10 | 22.17 | $22.14 | 200 |
| 2023-04-06 | 22.15 | $22.19 | 100 |
| 2023-04-05 | 22.13 | $22.16 | 138 |
| 2023-04-04 | 22.10 | $22.46 | 100 |
| 2023-04-03 | 22.00 | $22.44 | 5000 |
| 2023-03-31 | 21.89 | $22.45 | 500 |
| 2023-03-30 | 21.77 | $22.35 | 100 |
| 2023-03-29 | 21.64 | $22.06 | 100 |
| 2023-03-28 | 21.55 | $21.86 | 2100 |
| 2023-03-27 | 21.50 | $21.79 | 5830 |
| 2023-03-24 | 21.44 | $21.64 | 244 |
| 2023-03-23 | 21.41 | $21.75 | 516 |
| 2023-03-22 | 21.36 | $21.64 | 122 |
| 2023-03-21 | 21.32 | $21.70 | 218 |
| 2023-03-20 | 21.26 | $21.41 | 100 |
| 2023-03-17 | 21.26 | $21.10 | 100 |
| 2023-03-16 | 21.32 | $21.31 | 10208 |
| 2023-03-15 | 21.34 | $20.83 | 100 |
| 2023-03-14 | 21.48 | $21.47 | 300 |
| 2023-03-13 | 21.50 | $21.21 | 100 |
| 2023-03-10 | 21.58 | $21.31 | 200 |
| 2023-03-09 | 21.66 | $21.37 | 800 |
| 2023-03-08 | 21.73 | $21.59 | 1743 |
| 2023-03-07 | 21.77 | $21.52 | 100 |
| 2023-03-06 | 21.84 | $21.94 | 1745 |
| 2023-03-03 | 21.82 | $21.99 | 600 |
| 2023-03-02 | 21.79 | $21.69 | 420 |
| 2023-03-01 | 21.82 | $21.66 | 900 |
| 2023-02-28 | 21.87 | $21.42 | 700 |
| 2023-02-27 | 21.97 | $21.60 | 1600 |
| 2023-02-24 | 22.05 | $21.44 | 2001 |
| 2023-02-23 | 22.17 | $21.85 | 100 |
| 2023-02-22 | 22.23 | $21.70 | 600 |
| 2023-02-21 | 22.33 | $21.81 | 4500 |
| 2023-02-17 | 22.42 | $22.12 | 100 |
| 2023-02-16 | 22.46 | $22.18 | 105 |
| 2023-02-15 | 22.49 | $22.08 | 3612 |
| 2023-02-14 | 22.55 | $22.24 | 140 |
| 2023-02-13 | 22.58 | $22.25 | 2000 |
| 2023-02-10 | 22.61 | $22.05 | 200 |
| 2023-02-09 | 22.68 | $22.31 | 200 |
| 2023-02-08 | 22.71 | $22.25 | 1200 |
| 2023-02-07 | 22.75 | $22.39 | 737 |
| 2023-02-06 | 22.77 | $22.27 | 16916 |
| 2023-02-03 | 22.82 | $22.63 | 542 |
| 2023-02-02 | 22.79 | $22.86 | 10140 |
| 2023-02-01 | 22.71 | $22.75 | 700 |
| 2023-01-31 | 22.63 | $22.41 | 1527 |
| 2023-01-30 | 22.61 | $22.39 | 300 |
| 2023-01-27 | 22.58 | $22.67 | 200 |
| 2023-01-26 | 22.49 | $22.66 | 437 |
| 2023-01-25 | 22.38 | $22.59 | 1400 |
| 2023-01-24 | 22.27 | $22.53 | 1211 |
| 2023-01-23 | 22.15 | $22.51 | 201 |
| 2023-01-20 | 22.01 | $22.31 | 100 |
| 2023-01-19 | 21.88 | $22.08 | 100 |
| 2023-01-18 | 21.78 | $22.10 | 2536 |
| 2023-01-17 | 21.66 | $22.19 | 100 |
| 2023-01-13 | 21.50 | $22.09 | 600 |
| 2023-01-12 | 21.33 | $21.97 | 226 |
| 2023-01-11 | 21.15 | $21.72 | 825 |
| 2023-01-10 | 21.00 | $21.56 | 7434 |
| 2023-01-09 | 20.85 | $21.50 | 1041 |
| 2023-01-06 | 20.70 | $21.29 | 1200 |
| 2023-01-05 | 20.56 | $20.66 | 2546 |
| 2023-01-04 | 20.54 | $20.85 | 500 |
| 2023-01-03 | 20.46 | $20.34 | 5825 |
| 2022-12-30 | 20.49 | $20.14 | 2527 |
| 2022-12-29 | 20.56 | $20.37 | 1400 |
| 2022-12-28 | 20.59 | $19.97 | 1048 |
| 2022-12-27 | 20.72 | $20.52 | 832 |
| 2022-12-23 | 20.74 | $20.39 | 100 |
| 2022-12-22 | 20.80 | $20.37 | 18011 |
| 2022-12-21 | 20.87 | $20.53 | 100 |
| 2022-12-20 | 20.91 | $20.33 | 100 |
| 2022-12-19 | 21.00 | $20.38 | 1400 |
| 2022-12-16 | 21.10 | $20.48 | 642 |
| 2022-12-15 | 21.19 | $20.56 | 5804 |
| 2022-12-14 | 21.27 | $21.24 | 100 |
| 2022-12-13 | 21.22 | $21.24 | 100 |
| 2022-12-12 | 21.15 | $20.91 | 100 |
| 2022-12-09 | 21.15 | $20.93 | 100 |
| 2022-12-08 | 21.13 | $20.87 | 1000 |
| 2022-12-07 | 21.13 | $20.72 | 110 |
| 2022-12-06 | 21.15 | $20.73 | 1200 |
| 2022-12-05 | 21.16 | $20.92 | 100 |
| 2022-12-02 | 21.14 | $21.31 | 100 |
| 2022-12-01 | 21.03 | $21.35 | 1900 |
| 2022-11-30 | 20.88 | $21.17 | 1900 |
| 2022-11-29 | 20.75 | $20.60 | 8043 |
| 2022-11-28 | 20.72 | $20.50 | 300 |
| 2022-11-25 | 20.69 | $20.77 | 100 |
| 2022-11-23 | 20.60 | $20.78 | 2100 |
| 2022-11-22 | 20.49 | $20.50 | 100 |
| 2022-11-21 | 20.42 | $20.33 | 912 |
| 2022-11-18 | 20.37 | $20.55 | 100 |
| 2022-11-17 | 20.26 | $20.56 | 100 |
| 2022-11-16 | 20.13 | $20.62 | 347 |
| 2022-11-15 | 19.97 | $20.87 | 409 |
| 2022-11-14 | 19.71 | $20.66 | 804 |
| 2022-11-11 | 19.47 | $20.97 | 1440 |
| 2022-11-10 | 19.11 | $20.36 | 100 |
| 2022-11-09 | 18.82 | $19.21 | 3400 |
| 2022-11-08 | 18.73 | $19.49 | 100 |
| 2022-11-07 | 18.57 | $19.19 | 650 |
| 2022-11-04 | 18.44 | $19.10 | 829 |
| 2022-11-03 | 18.31 | $18.22 | 827 |
| 2022-11-02 | 18.35 | $18.36 | 100 |
| 2022-11-01 | 18.36 | $18.69 | 100 |
| 2022-10-31 | 18.31 | $18.49 | 111 |
| 2022-10-28 | 18.30 | $18.76 | 100 |
| 2022-10-27 | 18.22 | $18.75 | 910 |
| 2022-10-26 | 18.14 | $19.00 | 1400 |
| 2022-10-25 | 17.99 | $18.67 | 100 |
| 2022-10-24 | 17.89 | $18.21 | 200 |
| 2022-10-21 | 17.87 | $18.39 | 13026 |
| 2022-10-20 | 17.81 | $18.03 | 19143 |
| 2022-10-19 | 17.83 | $18.07 | 100 |
| 2022-10-18 | 17.84 | $18.41 | 1000 |
| 2022-10-17 | 17.79 | $18.29 | 1900 |
| 2022-10-14 | 17.75 | $17.79 | 1300 |
| 2022-10-13 | 17.82 | $18.05 | 1807 |
| 2022-10-12 | 17.85 | $17.77 | 1900 |
| 2022-10-11 | 17.94 | $17.83 | 4000 |
| 2022-10-10 | 18.05 | $18.04 | 2300 |
| 2022-10-07 | 18.13 | $18.15 | 100 |
| 2022-10-06 | 18.20 | $18.54 | 413306 |
| 2022-10-05 | 18.20 | $18.81 | 200 |
| 2022-10-04 | 18.16 | $19.07 | 1900 |
| 2022-10-03 | 18.06 | $18.35 | 645 |
| 2022-09-30 | 18.09 | $17.95 | 900 |
| 2022-09-29 | 18.22 | $17.91 | 1348 |
| 2022-09-28 | 18.39 | $18.25 | 12110 |
| 2022-09-27 | 18.52 | $17.79 | 100 |
| 2022-09-26 | 18.76 | $17.85 | 25700 |
| 2022-09-23 | 19.04 | $18.11 | 206 |
| 2022-09-22 | 19.32 | $18.77 | 26800 |
| 2022-09-21 | 19.50 | $18.86 | 733 |
| 2022-09-20 | 19.69 | $19.30 | 334 |
| 2022-09-19 | 19.83 | $19.67 | 500 |
| 2022-09-16 | 19.91 | $19.61 | 900 |
| 2022-09-15 | 20.03 | $19.87 | 2813 |
| 2022-09-14 | 20.10 | $20.12 | 100 |
| 2022-09-13 | 20.14 | $20.06 | 600 |
| 2022-09-12 | 20.20 | $20.78 | 100 |
| 2022-09-09 | 20.12 | $20.49 | 100 |
| 2022-09-08 | 20.09 | $19.97 | 100 |
| 2022-09-07 | 20.17 | $20.00 | 12100 |
| 2022-09-06 | 20.25 | $19.76 | 100 |
| 2022-09-02 | 20.41 | $19.85 | 102 |
| 2022-09-01 | 20.57 | $19.97 | 200 |
| 2022-08-31 | 20.73 | $20.23 | 1300 |
| 2022-08-30 | 20.87 | $20.31 | 100 |
| 2022-08-29 | 21.01 | $20.46 | 100 |
| 2022-08-26 | 21.14 | $20.54 | 13700 |
| 2022-08-25 | 21.28 | $21.15 | 500 |
| 2022-08-24 | 21.32 | $20.90 | 25900 |
| 2022-08-23 | 21.41 | $20.87 | 100 |
| 2022-08-22 | 21.52 | $20.81 | 100 |
| 2022-08-19 | 21.67 | $21.24 | 500 |
| 2022-08-18 | 21.75 | $21.52 | 100 |
| 2022-08-17 | 21.77 | $21.62 | 1002 |
| 2022-08-16 | 21.79 | $21.89 | 100 |
| 2022-08-15 | 21.74 | $21.86 | 200 |
| 2022-08-12 | 21.69 | $21.96 | 300 |
| 2022-08-11 | 21.62 | $21.84 | 3500 |
| 2022-08-10 | 21.55 | $21.88 | 100 |
| 2022-08-09 | 21.47 | $21.32 | 435 |
| 2022-08-08 | 21.49 | $21.59 | 100 |
| 2022-08-05 | 21.46 | $21.51 | 349 |
| 2022-08-04 | 21.43 | $21.75 | 500 |
| 2022-08-03 | 21.36 | $21.67 | 100 |
| 2022-08-02 | 21.28 | $21.44 | 1113 |
| 2022-08-01 | 21.24 | $21.79 | 800 |
| 2022-07-29 | 21.13 | $21.77 | 100 |
| 2022-07-28 | 20.99 | $21.64 | 100 |
| 2022-07-27 | 20.87 | $21.41 | 100 |
| 2022-07-26 | 20.77 | $20.97 | 100 |
| 2022-07-25 | 20.75 | $21.25 | 100 |
| 2022-07-22 | 20.68 | $21.18 | 835 |
| 2022-07-21 | 20.60 | $21.33 | 100 |
| 2022-07-20 | 20.49 | $21.05 | 7400 |
| 2022-07-19 | 20.41 | $21.10 | 10200 |
| 2022-07-18 | 20.32 | $20.64 | 100 |
| 2022-07-15 | 20.31 | $20.47 | 2000 |
| 2022-07-14 | 20.34 | $20.22 | 21119 |
| 2022-07-13 | 20.43 | $20.46 | 11100 |
| 2022-07-12 | 20.48 | $20.46 | 8122 |
| 2022-07-11 | 20.55 | $20.41 | 100 |
| 2022-07-08 | 20.64 | $20.89 | 100 |
| 2022-07-07 | 20.65 | $20.85 | 400 |
| 2022-07-06 | 20.68 | $20.47 | 200 |
| 2022-07-05 | 20.79 | $20.53 | 500 |
| 2022-07-01 | 20.91 | $20.93 | 100 |
| 2022-06-30 | 20.96 | $20.88 | 247 |
| 2022-06-29 | 21.04 | $21.01 | 427 |
| 2022-06-28 | 21.11 | $21.22 | 112 |
| 2022-06-27 | 21.15 | $21.26 | 1311 |
| 2022-06-24 | 21.18 | $21.27 | 100 |
| 2022-06-23 | 21.23 | $20.70 | 3445 |
| 2022-06-22 | 21.40 | $20.76 | 100 |
| 2022-06-21 | 21.60 | $21.19 | 400 |
| 2022-06-17 | 21.73 | $21.02 | 233 |
| 2022-06-16 | 21.93 | $21.04 | 401 |
| 2022-06-15 | 22.15 | $21.54 | 100 |
| 2022-06-14 | 22.31 | $21.18 | 1526 |
| 2022-06-13 | 22.57 | $21.37 | 2400 |
| 2022-06-10 | 22.83 | $22.12 | 445 |
| 2022-06-09 | 22.98 | $22.56 | 100 |
| 2022-06-08 | 23.05 | $23.03 | 100 |
| 2022-06-07 | 23.04 | $23.26 | 100 |
| 2022-06-06 | 22.98 | $23.21 | 1707 |
| 2022-06-03 | 22.92 | $23.20 | 10100 |
| 2022-06-02 | 22.85 | $23.55 | 100 |
| 2022-06-01 | 22.69 | $23.13 | 100 |
| 2022-05-31 | 22.60 | $23.27 | 100 |
| 2022-05-27 | 22.46 | $23.18 | 14500 |
| 2022-05-26 | 22.32 | $23.00 | 3000 |
| 2022-05-25 | 22.19 | $22.71 | 220 |
| 2022-05-24 | 22.11 | $22.61 | 100 |
| 2022-05-23 | 22.04 | $22.74 | 726 |
| 2022-05-20 | 21.93 | $22.43 | 100 |
| 2022-05-19 | 21.87 | $22.29 | 437 |
| 2022-05-18 | 21.83 | $22.02 | 118 |
| 2022-05-17 | 21.85 | $22.51 | 1704 |
| 2022-05-16 | 21.77 | $22.06 | 424 |
| 2022-05-13 | 21.78 | $22.04 | 5600 |
| 2022-05-12 | 21.79 | $21.43 | 800 |
| 2022-05-11 | 21.94 | $21.55 | 5600 |
| 2022-05-10 | 22.09 | $21.65 | 6400 |
| 2022-05-09 | 22.24 | $21.55 | 7028 |
| 2022-05-06 | 22.44 | $22.09 | 3600 |
| 2022-05-05 | 22.57 | $22.29 | 6334 |
| 2022-05-04 | 22.68 | $23.06 | 207 |
| 2022-05-03 | 22.64 | $22.72 | 400 |
| 2022-05-02 | 22.67 | $22.47 | 600 |
| 2022-04-29 | 22.76 | $22.59 | 6234 |
| 2022-04-28 | 22.84 | $22.77 | 100 |
| 2022-04-27 | 22.91 | $22.44 | 2000 |
| 2022-04-26 | 23.05 | $22.29 | 2840 |
| 2022-04-25 | 23.25 | $22.98 | 100 |
| 2022-04-22 | 23.33 | $22.97 | 1002 |
| 2022-04-21 | 23.44 | $23.28 | 100 |
| 2022-04-20 | 23.49 | $23.56 | 3200 |
| 2022-04-19 | 23.50 | $23.41 | 224 |
| 2022-04-18 | 23.54 | $23.32 | 6106 |
| 2022-04-14 | 23.61 | $23.50 | 100 |
| 2022-04-13 | 23.65 | $23.62 | 218 |
| 2022-04-12 | 23.68 | $23.30 | 200 |
| 2022-04-11 | 23.78 | $23.39 | 501 |
| 2022-04-08 | 23.87 | $23.71 | 107 |
| 2022-04-07 | 23.91 | $23.71 | 1200 |
| 2022-04-06 | 23.96 | $23.66 | 3530 |
| 2022-04-05 | 24.03 | $23.97 | 1017 |
| 2022-04-04 | 24.05 | $24.36 | 100 |
| 2022-04-01 | 23.98 | $24.16 | 300 |
| 2022-03-31 | 23.95 | $23.89 | 100 |
| 2022-03-30 | 23.97 | $24.26 | 13202 |
| 2022-03-29 | 23.91 | $24.42 | 300 |
| 2022-03-28 | 23.82 | $24.02 | 528 |
| 2022-03-25 | 23.79 | $24.10 | 100 |
| 2022-03-24 | 23.74 | $24.17 | 400 |
| 2022-03-23 | 23.67 | $24.05 | 15501 |
| 2022-03-22 | 23.61 | $24.37 | 300 |
| 2022-03-21 | 23.49 | $24.14 | 231 |
| 2022-03-18 | 23.38 | $24.29 | 2200 |
| 2022-03-17 | 23.24 | $23.96 | 408 |
| 2022-03-16 | 23.14 | $23.85 | 430 |
| 2022-03-15 | 23.06 | $22.96 | 407 |
| 2022-03-14 | 23.15 | $22.85 | 507 |
| 2022-03-11 | 23.28 | $22.96 | 1438 |
| 2022-03-10 | 23.41 | $23.26 | 3613 |
| 2022-03-09 | 23.51 | $23.59 | 512 |
| 2022-03-08 | 23.55 | $22.91 | 100 |
| 2022-03-07 | 23.75 | $22.75 | 34100 |
| 2022-03-04 | 24.01 | $23.42 | 12800 |
| 2022-03-03 | 24.18 | $23.87 | 3612 |
| 2022-03-02 | 24.28 | $24.19 | 1400 |
| 2022-03-01 | 24.33 | $23.95 | 24535 |
| 2022-02-28 | 24.45 | $24.22 | 200 |
| 2022-02-25 | 24.52 | $24.47 | 105 |
| 2022-02-24 | 24.56 | $24.10 | 19511 |
| 2022-02-23 | 24.68 | $24.37 | 223 |
| 2022-02-22 | 24.77 | $24.48 | 1200 |
| 2022-02-18 | 24.85 | $24.79 | 400 |
| 2022-02-17 | 24.87 | $24.96 | 8344 |
| 2022-02-16 | 24.87 | $25.16 | 128 |
| 2022-02-15 | 24.82 | $25.09 | 112 |
| 2022-02-14 | 24.78 | $24.71 | 100 |
| 2022-02-11 | 24.82 | $24.85 | 7200 |
| 2022-02-10 | 24.83 | $25.08 | 3200 |
| 2022-02-09 | 24.80 | $25.31 | 300 |
| 2022-02-08 | 24.71 | $24.95 | 3400 |
| 2022-02-07 | 24.69 | $24.81 | 300 |
| 2022-02-04 | 24.70 | $24.79 | 6907 |
| 2022-02-03 | 24.71 | $24.72 | 700 |
| 2022-02-02 | 24.74 | $25.06 | 900 |
| 2022-02-01 | 24.71 | $24.93 | 814 |
| 2022-01-31 | 24.70 | $24.76 | 200 |
| 2022-01-28 | 24.73 | $24.22 | 1828 |
| 2022-01-27 | 24.87 | $24.12 | 2018 |
| 2022-01-26 | 25.07 | $24.45 | 20417 |
| 2022-01-25 | 25.22 | $24.71 | 4100 |
| 2022-01-24 | 25.35 | $24.75 | 27500 |
| 2022-01-21 | 25.49 | $25.07 | 1900 |
| 2022-01-20 | 25.58 | $25.40 | 1900 |
| 2022-01-19 | 25.62 | $25.57 | 212 |
| 2022-01-18 | 25.63 | $25.34 | 7339 |
| 2022-01-14 | 25.69 | $25.71 | 19700 |
| 2022-01-13 | 25.69 | $25.75 | 13637 |
| 2022-01-12 | 25.67 | $26.00 | 9700 |
| 2022-01-11 | 25.60 | $25.72 | 9145 |
| 2022-01-10 | 25.57 | $25.37 | 7700 |
| 2022-01-07 | 25.62 | $25.56 | 11400 |
| 2022-01-06 | 25.63 | $25.39 | 7200 |
| 2022-01-05 | 25.68 | $25.59 | 100 |
| 2022-01-04 | 25.70 | $25.83 | 1935 |
| 2022-01-03 | 25.67 | $25.85 | 502 |
| 2021-12-31 | 25.63 | $25.73 | 5100 |
| 2021-12-30 | 25.60 | $25.78 | 6141 |
| 2021-12-29 | 25.57 | $25.73 | 1349 |
| 2021-12-28 | 25.54 | $25.76 | 14029 |
| 2021-12-27 | 25.49 | $25.75 | 1200 |
| 2021-12-23 | 25.45 | $25.65 | 145 |
| 2021-12-22 | 25.41 | $25.50 | 9009 |
| 2021-12-21 | 25.41 | $25.50 | 200 |
| 2021-12-20 | 25.40 | $25.14 | 100 |
| 2021-12-17 | 25.47 | $25.34 | 200 |
| 2021-12-16 | 25.50 | $25.57 | 125 |
| 2021-12-15 | 25.50 | $25.50 | 100 |
| 2021-12-14 | 25.51 | $25.33 | 1001 |
| 2021-12-13 | 25.56 | $25.52 | 100 |
| 2021-12-10 | 25.57 | $25.77 | 400 |
| 2021-12-09 | 25.54 | $25.75 | 100 |
| 2021-12-08 | 25.50 | $25.92 | 100 |
| 2021-12-07 | 25.43 | $25.83 | 1100 |
| 2021-12-06 | 25.36 | $25.40 | 1500 |
| 2021-12-03 | 25.38 | $25.07 | 4239 |
| 2021-12-02 | 25.46 | $25.24 | 100 |
| 2021-12-01 | 25.53 | $24.98 | 1800 |
| 2021-11-30 | 25.66 | $25.11 | 2523 |
| 2021-11-29 | 25.78 | $25.37 | 78039 |
| 2021-11-26 | 25.87 | $25.15 | 100 |
| 2021-11-24 | 26.02 | $25.75 | 100 |
| 2021-11-23 | 26.07 | $25.95 | 6013 |
| 2021-11-22 | 26.09 | $25.93 | 6140 |
| 2021-11-19 | 26.11 | $26.04 | 100 |
| 2021-11-18 | 26.10 | $26.14 | 100 |
| 2021-11-17 | 26.08 | $26.11 | 804 |
| 2021-11-16 | 26.06 | $26.18 | 218 |
| 2021-11-15 | 26.02 | $26.18 | 110 |
| 2021-11-12 | 25.97 | $26.18 | 100 |
| 2021-11-11 | 25.92 | $26.06 | 500 |
| 2021-11-10 | 25.88 | $25.84 | 600 |
| 2021-11-09 | 25.88 | $26.06 | 1000 |
| 2021-11-08 | 25.83 | $26.03 | 137 |
| 2021-11-05 | 25.78 | $25.95 | 100 |
| 2021-11-04 | 25.74 | $25.86 | 200 |
| 2021-11-03 | 25.72 | $25.88 | 3145 |
| 2021-11-02 | 25.68 | $25.67 | 100 |
| 2021-11-01 | 25.68 | $25.80 | 100 |
| 2021-10-29 | 25.66 | $25.58 | 3500 |
| 2021-10-28 | 25.68 | $25.83 | 27425 |
| 2021-10-27 | 25.65 | $25.68 | 2100 |
| 2021-10-26 | 25.65 | $25.81 | 135 |
| 2021-10-25 | 25.61 | $25.83 | 100 |
| 2021-10-22 | 25.57 | $25.88 | 1928 |
| 2021-10-21 | 25.52 | $25.79 | 100 |
| 2021-10-20 | 25.47 | $25.91 | 450 |
| 2021-10-19 | 25.39 | $25.92 | 100 |
| 2021-10-18 | 25.30 | $25.75 | 3905 |
| 2021-10-15 | 25.22 | $25.86 | 421 |
| 2021-10-14 | 25.12 | $25.68 | 5111 |
| 2021-10-13 | 25.04 | $25.43 | 100 |
| 2021-10-12 | 25.00 | $25.13 | 736 |
| 2021-10-11 | 25.02 | $25.16 | 100 |
| 2021-10-08 | 25.04 | $25.21 | 100 |
| 2021-10-07 | 25.05 | $25.14 | 700 |
| 2021-10-06 | 25.08 | $24.85 | 300 |
| 2021-10-05 | 25.19 | $25.02 | 1300 |
| 2021-10-04 | 25.27 | $24.85 | 2226 |
| 2021-10-01 | 25.41 | $25.10 | 231 |
| 2021-09-30 | 25.52 | $25.06 | 101 |
| 2021-09-29 | 25.66 | $24.99 | 1114 |
| 2021-09-28 | 25.83 | $25.15 | 600 |
| 2021-09-27 | 26.00 | $25.66 | 3800 |
| 2021-09-24 | 26.09 | $25.79 | 100 |
| 2021-09-23 | 26.18 | $26.06 | 815 |
| 2021-09-22 | 26.21 | $25.92 | 145 |
| 2021-09-21 | 26.29 | $25.87 | 12535 |
| 2021-09-20 | 26.38 | $25.68 | 100 |
| 2021-09-17 | 26.54 | $26.24 | 16237 |
| 2021-09-16 | 26.59 | $26.51 | 100 |
| 2021-09-15 | 26.60 | $26.70 | 1813 |
| 2021-09-14 | 26.58 | $26.61 | 2100 |
| 2021-09-13 | 26.56 | $26.68 | 1100 |
| 2021-09-10 | 26.53 | $26.57 | 100 |
| 2021-09-09 | 26.52 | $26.66 | 321 |
| 2021-09-08 | 26.48 | $26.68 | 505 |
| 2021-09-07 | 26.44 | $26.99 | 6100 |
| 2021-09-03 | 26.32 | $26.95 | 100 |
| 2021-09-02 | 26.20 | $26.72 | 205 |
| 2021-09-01 | 26.10 | $26.65 | 200 |
| 2021-08-31 | 26.00 | $26.35 | 100 |
| 2021-08-30 | 25.95 | $26.17 | 300 |
| 2021-08-27 | 25.93 | $26.16 | 22500 |
| 2021-08-26 | 25.91 | $25.94 | 4900 |
| 2021-08-25 | 25.94 | $26.08 | 100 |
| 2021-08-24 | 25.94 | $26.16 | 638 |
| 2021-08-23 | 25.93 | $25.93 | 1000 |
| 2021-08-20 | 25.97 | $25.57 | 728 |
| 2021-08-19 | 26.09 | $25.56 | 400 |
| 2021-08-18 | 26.23 | $25.97 | 944 |
| 2021-08-17 | 26.31 | $26.01 | 2100 |
| 2021-08-16 | 26.40 | $26.33 | 1200 |
| 2021-08-13 | 26.44 | $26.56 | 6700 |
| 2021-08-12 | 26.43 | $26.48 | 916 |
| 2021-08-11 | 26.45 | $26.66 | 400 |
| 2021-08-10 | 26.42 | $26.45 | 2900 |
| 2021-08-09 | 26.44 | $26.45 | 1700 |
| 2021-08-06 | 26.46 | $26.48 | 1100 |
| 2021-08-05 | 26.48 | $26.67 | 1300 |
| 2021-08-04 | 26.47 | $26.68 | 5409 |
| 2021-08-03 | 26.45 | $26.74 | 100 |
| 2021-08-02 | 26.42 | $26.61 | 400 |
| 2021-07-30 | 26.41 | $26.38 | 100 |
| 2021-07-29 | 26.45 | $26.60 | 700 |
| 2021-07-28 | 26.46 | $26.39 | 9600 |
| 2021-07-27 | 26.51 | $26.13 | 12600 |
| 2021-07-26 | 26.62 | $26.38 | 75516 |
| 2021-07-23 | 26.70 | $26.49 | 1700 |
| 2021-07-22 | 26.77 | $26.87 | 10300 |
| 2021-07-21 | 26.78 | $26.91 | 644 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.73
2026-07-17
Close Price
$33.80
Vol: 41029
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.73
Average
25.20
Maximum
35.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.73 | $33.80 | 41029 |
| 2026-07-16 | 33.67 | $33.77 | 53024 |
| 2026-07-15 | 33.60 | $33.80 | 36800 |
| 2026-07-14 | 33.51 | $33.84 | 9200 |
| 2026-07-13 | 33.38 | $33.49 | 23500 |
| 2026-07-10 | 33.34 | $34.10 | 24200 |
| 2026-07-09 | 33.09 | $33.42 | 28522 |
| 2026-07-08 | 33.00 | $33.32 | 47818 |
| 2026-07-07 | 32.93 | $33.40 | 57600 |
| 2026-07-06 | 32.82 | $33.56 | 444 |
| 2026-07-02 | 32.65 | $33.14 | 400 |
| 2026-07-01 | 32.57 | $32.70 | 4240 |
| 2026-06-30 | 32.62 | $32.65 | 2000 |
| 2026-06-29 | 32.71 | $32.79 | 3500 |
| 2026-06-26 | 32.77 | $32.59 | 3000 |
| 2026-06-25 | 32.92 | $32.58 | 800 |
| 2026-06-24 | 33.12 | $32.72 | 7725 |
| 2026-06-23 | 33.31 | $32.88 | 3640 |
| 2026-06-22 | 33.50 | $33.31 | 1840 |
| 2026-06-18 | 33.59 | $33.58 | 200 |
| 2026-06-17 | 33.63 | $33.69 | 1021 |
| 2026-06-16 | 33.63 | $34.01 | 3400 |
| 2026-06-15 | 33.54 | $34.14 | 3500 |
| 2026-06-12 | 33.40 | $33.77 | 9223 |
| 2026-06-11 | 33.33 | $33.61 | 2846 |
| 2026-06-10 | 33.32 | $32.85 | 6400 |
| 2026-06-09 | 33.54 | $33.09 | 1500 |
| 2026-06-08 | 33.73 | $33.25 | 1000 |
| 2026-06-05 | 33.92 | $33.13 | 1200 |
| 2026-06-04 | 34.19 | $34.04 | 2000 |
| 2026-06-03 | 34.24 | $33.90 | 2400 |
| 2026-06-02 | 34.33 | $34.42 | 941 |
| 2026-06-01 | 34.27 | $34.32 | 532 |
| 2026-05-29 | 34.24 | $34.24 | 3000 |
| 2026-05-28 | 34.21 | $34.26 | 2705 |
| 2026-05-27 | 34.18 | $34.28 | 7100 |
| 2026-05-26 | 34.13 | $34.30 | 100 |
| 2026-05-22 | 34.06 | $33.83 | 11008 |
| 2026-05-21 | 34.12 | $34.13 | 916 |
| 2026-05-20 | 34.09 | $34.11 | 1900 |
| 2026-05-19 | 34.07 | $33.73 | 1800 |
| 2026-05-18 | 34.16 | $33.80 | 526 |
| 2026-05-15 | 34.24 | $33.60 | 12600 |
| 2026-05-14 | 34.40 | $34.35 | 2228 |
| 2026-05-13 | 34.35 | $34.31 | 1200 |
| 2026-05-12 | 34.30 | $34.17 | 8100 |
| 2026-05-11 | 34.28 | $34.48 | 400 |
| 2026-05-08 | 34.15 | $34.46 | 534 |
| 2026-05-07 | 33.99 | $33.98 | 513 |
| 2026-05-06 | 33.95 | $34.38 | 1835 |
| 2026-05-05 | 33.77 | $33.81 | 4400 |
| 2026-05-04 | 33.72 | $33.38 | 500 |
| 2026-05-01 | 33.80 | $33.66 | 217 |
| 2026-04-30 | 33.81 | $33.72 | 100 |
| 2026-04-29 | 33.79 | $32.92 | 1100 |
| 2026-04-28 | 34.02 | $33.22 | 2624 |
| 2026-04-27 | 34.19 | $33.68 | 500 |
| 2026-04-24 | 34.25 | $33.64 | 1429 |
| 2026-04-23 | 34.33 | $33.46 | 1148 |
| 2026-04-22 | 34.48 | $34.05 | 10100 |
| 2026-04-21 | 34.46 | $34.07 | 1528 |
| 2026-04-20 | 34.42 | $34.74 | 2300 |
| 2026-04-17 | 34.15 | $34.80 | 3100 |
| 2026-04-16 | 33.79 | $34.38 | 506 |
| 2026-04-15 | 33.48 | $34.08 | 9821 |
| 2026-04-14 | 33.19 | $33.43 | 2200 |
| 2026-04-13 | 33.03 | $33.51 | 914 |
| 2026-04-10 | 32.82 | $33.33 | 5743 |
| 2026-04-09 | 32.61 | $33.43 | 238 |
| 2026-04-08 | 32.32 | $33.45 | 5500 |
| 2026-04-07 | 31.97 | $32.41 | 525 |
| 2026-04-06 | 31.87 | $32.58 | 2236 |
| 2026-04-02 | 31.71 | $32.53 | 3348 |
| 2026-04-01 | 31.53 | $32.73 | 1000 |
| 2026-03-31 | 31.25 | $32.41 | 2100 |
| 2026-03-30 | 31.03 | $31.37 | 1700 |
| 2026-03-27 | 31.10 | $31.14 | 1900 |
| 2026-03-26 | 31.27 | $31.43 | 2600 |
| 2026-03-25 | 31.40 | $32.06 | 2730 |
| 2026-03-24 | 31.37 | $31.58 | 100 |
| 2026-03-23 | 31.51 | $31.85 | 15721 |
| 2026-03-20 | 31.59 | $30.98 | 800 |
| 2026-03-19 | 31.99 | $31.61 | 400 |
| 2026-03-18 | 32.28 | $32.25 | 400 |
| 2026-03-17 | 32.45 | $32.70 | 900 |
| 2026-03-16 | 32.52 | $32.61 | 1000 |
| 2026-03-13 | 32.64 | $31.95 | 2100 |
| 2026-03-12 | 33.00 | $32.44 | 2838 |
| 2026-03-11 | 33.30 | $32.93 | 3620 |
| 2026-03-10 | 33.51 | $33.48 | 2438 |
| 2026-03-09 | 33.60 | $33.16 | 4239 |
| 2026-03-06 | 33.81 | $32.76 | 10400 |
| 2026-03-05 | 34.19 | $32.84 | 15300 |
| 2026-03-04 | 34.64 | $33.87 | 147700 |
| 2026-03-03 | 34.84 | $33.52 | 9700 |
| 2026-03-02 | 35.20 | $34.93 | 1020 |
| 2026-02-27 | 35.18 | $35.40 | 801 |
| 2026-02-26 | 35.00 | $35.21 | 12800 |
| 2026-02-25 | 34.84 | $35.08 | 520 |
| 2026-02-24 | 34.67 | $34.85 | 6600 |
| 2026-02-23 | 34.52 | $34.61 | 7220 |
| 2026-02-20 | 34.42 | $34.67 | 2225 |
| 2026-02-19 | 34.26 | $34.21 | 2406 |
| 2026-02-18 | 34.21 | $33.95 | 8346 |
| 2026-02-17 | 34.23 | $34.09 | 2321 |
| 2026-02-13 | 34.20 | $34.24 | 1000 |
| 2026-02-12 | 34.10 | $34.10 | 1613 |
| 2026-02-11 | 34.03 | $34.52 | 11000 |
| 2026-02-10 | 33.80 | $34.18 | 6529 |
| 2026-02-09 | 33.62 | $33.93 | 800 |
| 2026-02-06 | 33.47 | $33.70 | 3000 |
| 2026-02-05 | 33.37 | $33.01 | 3136 |
| 2026-02-04 | 33.45 | $33.21 | 1709 |
| 2026-02-03 | 33.48 | $33.02 | 2100 |
| 2026-02-02 | 33.58 | $33.18 | 2600 |
| 2026-01-30 | 33.64 | $32.96 | 1100 |
| 2026-01-29 | 33.78 | $33.65 | 2515 |
| 2026-01-28 | 33.72 | $33.67 | 1500 |
| 2026-01-27 | 33.64 | $33.91 | 1400 |
| 2026-01-26 | 33.45 | $33.64 | 2700 |
| 2026-01-23 | 33.30 | $33.45 | 1000 |
| 2026-01-22 | 33.17 | $33.40 | 2800 |
| 2026-01-21 | 33.02 | $33.29 | 6300 |
| 2026-01-20 | 32.87 | $32.67 | 2200 |
| 2026-01-16 | 32.87 | $32.76 | 900 |
| 2026-01-15 | 32.84 | $32.65 | 1635 |
| 2026-01-14 | 32.84 | $33.04 | 3800 |
| 2026-01-13 | 32.70 | $32.77 | 3400 |
| 2026-01-12 | 32.61 | $33.07 | 1310 |
| 2026-01-09 | 32.40 | $32.53 | 5100 |
| 2026-01-08 | 32.32 | $32.38 | 1200 |
| 2026-01-07 | 32.26 | $32.35 | 2700 |
| 2026-01-06 | 32.19 | $32.25 | 2600 |
| 2026-01-05 | 32.14 | $32.19 | 4019 |
| 2026-01-02 | 32.09 | $31.92 | 712 |
| 2025-12-31 | 32.11 | $31.70 | 200 |
| 2025-12-30 | 32.20 | $31.97 | 1624 |
| 2025-12-29 | 32.23 | $31.82 | 214 |
| 2025-12-26 | 32.30 | $32.38 | 400 |
| 2025-12-24 | 32.20 | $32.27 | 417 |
| 2025-12-23 | 32.11 | $32.19 | 2600 |
| 2025-12-22 | 32.02 | $32.06 | 100 |
| 2025-12-19 | 31.95 | $32.10 | 1936 |
| 2025-12-18 | 31.84 | $31.65 | 500 |
| 2025-12-17 | 31.86 | $31.69 | 1308 |
| 2025-12-16 | 31.85 | $31.89 | 802 |
| 2025-12-15 | 31.78 | $31.92 | 447 |
| 2025-12-12 | 31.67 | $31.71 | 1136 |
| 2025-12-11 | 31.61 | $31.91 | 800 |
| 2025-12-10 | 31.47 | $31.43 | 4800 |
| 2025-12-09 | 31.44 | $31.38 | 10800 |
| 2025-12-08 | 31.42 | $31.31 | 833 |
| 2025-12-05 | 31.41 | $31.61 | 414 |
| 2025-12-04 | 31.30 | $31.60 | 700 |
| 2025-12-03 | 31.17 | $31.44 | 1127 |
| 2025-12-02 | 31.06 | $31.29 | 100 |
| 2025-12-01 | 30.97 | $31.30 | 1327 |
| 2025-11-28 | 30.86 | $31.31 | 143 |
| 2025-11-26 | 30.72 | $31.19 | 242 |
| 2025-11-25 | 30.59 | $30.92 | 1412 |
| 2025-11-24 | 30.52 | $30.67 | 20914 |
| 2025-11-21 | 30.51 | $30.48 | 1800 |
| 2025-11-20 | 30.56 | $29.96 | 1900 |
| 2025-11-19 | 30.79 | $30.47 | 1000 |
| 2025-11-18 | 30.90 | $30.57 | 17012 |
| 2025-11-17 | 31.01 | $30.58 | 3421 |
| 2025-11-14 | 31.14 | $31.08 | 1400 |
| 2025-11-13 | 31.14 | $31.44 | 3100 |
| 2025-11-12 | 31.02 | $31.46 | 110 |
| 2025-11-11 | 30.87 | $31.31 | 522 |
| 2025-11-10 | 30.73 | $30.90 | 3200 |
| 2025-11-07 | 30.68 | $30.54 | 139 |
| 2025-11-06 | 30.74 | $30.48 | 1012 |
| 2025-11-05 | 30.84 | $30.71 | 1100 |
| 2025-11-04 | 30.88 | $30.55 | 6822 |
| 2025-11-03 | 30.97 | $30.84 | 202 |
| 2025-10-31 | 31.00 | $30.76 | 200 |
| 2025-10-30 | 31.05 | $30.76 | 2515 |
| 2025-10-29 | 31.11 | $31.07 | 2000 |
| 2025-10-28 | 31.08 | $31.08 | 1300 |
| 2025-10-27 | 31.04 | $31.23 | 315 |
| 2025-10-24 | 30.93 | $31.12 | 139 |
| 2025-10-23 | 30.84 | $31.00 | 100 |
| 2025-10-22 | 30.76 | $30.84 | 446 |
| 2025-10-21 | 30.70 | $30.74 | 1919 |
| 2025-10-20 | 30.67 | $30.96 | 100 |
| 2025-10-17 | 30.55 | $30.73 | 100 |
| 2025-10-16 | 30.49 | $30.66 | 100 |
| 2025-10-15 | 30.42 | $30.32 | 916 |
| 2025-10-14 | 30.45 | $30.16 | 10200 |
| 2025-10-13 | 30.53 | $30.14 | 1113 |
| 2025-10-10 | 30.63 | $29.76 | 200 |
| 2025-10-09 | 30.87 | $30.75 | 2216 |
| 2025-10-08 | 30.84 | $30.68 | 704 |
| 2025-10-07 | 30.83 | $30.66 | 100 |
| 2025-10-06 | 30.81 | $30.95 | 100 |
| 2025-10-03 | 30.69 | $30.96 | 29104 |
| 2025-10-02 | 30.53 | $30.76 | 202 |
| 2025-10-01 | 30.39 | $30.61 | 100 |
| 2025-09-30 | 30.27 | $30.30 | 200 |
| 2025-09-29 | 30.21 | $30.10 | 100 |
| 2025-09-26 | 30.21 | $29.88 | 200 |
| 2025-09-25 | 30.26 | $29.79 | 1200 |
| 2025-09-24 | 30.35 | $29.96 | 646 |
| 2025-09-23 | 30.40 | $30.33 | 100 |
| 2025-09-22 | 30.33 | $30.19 | 1113 |
| 2025-09-19 | 30.29 | $30.20 | 400 |
| 2025-09-18 | 30.22 | $30.31 | 100 |
| 2025-09-17 | 30.11 | $30.38 | 1400 |
| 2025-09-16 | 29.93 | $30.33 | 127 |
| 2025-09-15 | 29.73 | $30.13 | 409 |
| 2025-09-12 | 29.54 | $29.91 | 300 |
| 2025-09-11 | 29.37 | $28.92 | 1317 |
| 2025-09-10 | 29.48 | $29.61 | 632 |
| 2025-09-09 | 29.39 | $29.53 | 100 |
| 2025-09-08 | 29.30 | $29.60 | 125 |
| 2025-09-05 | 29.17 | $29.29 | 1100 |
| 2025-09-04 | 29.10 | $28.94 | 906 |
| 2025-09-03 | 29.12 | $28.98 | 100 |
| 2025-09-02 | 29.14 | $28.86 | 100 |
| 2025-08-29 | 29.19 | $29.01 | 600 |
| 2025-08-28 | 29.20 | $29.17 | 144 |
| 2025-08-27 | 29.16 | $28.95 | 600 |
| 2025-08-26 | 29.17 | $29.12 | 844 |
| 2025-08-25 | 29.13 | $28.69 | 3611 |
| 2025-08-22 | 29.21 | $29.54 | 120 |
| 2025-08-21 | 29.03 | $28.90 | 205 |
| 2025-08-20 | 29.01 | $29.03 | 2200 |
| 2025-08-19 | 28.94 | $28.98 | 100 |
| 2025-08-18 | 28.86 | $28.94 | 341 |
| 2025-08-15 | 28.78 | $28.94 | 2846 |
| 2025-08-14 | 28.68 | $28.82 | 221 |
| 2025-08-13 | 28.58 | $29.04 | 600 |
| 2025-08-12 | 28.40 | $28.79 | 224 |
| 2025-08-11 | 28.24 | $28.36 | 536 |
| 2025-08-08 | 28.19 | $28.69 | 1334 |
| 2025-08-07 | 28.03 | $28.30 | 6000 |
| 2025-08-06 | 27.95 | $28.09 | 549 |
| 2025-08-05 | 27.91 | $28.04 | 133 |
| 2025-08-04 | 27.89 | $27.93 | 435 |
| 2025-08-01 | 27.90 | $27.55 | 403 |
| 2025-07-31 | 28.03 | $27.68 | 100 |
| 2025-07-30 | 28.14 | $27.60 | 1300 |
| 2025-07-29 | 28.31 | $28.14 | 6200 |
| 2025-07-28 | 28.34 | $28.12 | 300 |
| 2025-07-25 | 28.38 | $28.56 | 400 |
| 2025-07-24 | 28.28 | $28.64 | 1000 |
| 2025-07-23 | 28.13 | $28.77 | 2317 |
| 2025-07-22 | 27.91 | $28.11 | 115 |
| 2025-07-21 | 27.85 | $28.02 | 2343 |
| 2025-07-18 | 27.80 | $27.77 | 2400 |
| 2025-07-17 | 27.81 | $27.76 | 500 |
| 2025-07-16 | 27.84 | $27.78 | 1224 |
| 2025-07-15 | 27.86 | $27.65 | 821 |
| 2025-07-14 | 27.93 | $27.82 | 140 |
| 2025-07-11 | 27.96 | $27.90 | 600 |
| 2025-07-10 | 27.96 | $28.06 | 1019 |
| 2025-07-09 | 27.92 | $27.85 | 400 |
| 2025-07-08 | 27.93 | $27.84 | 900 |
| 2025-07-07 | 27.94 | $27.64 | 1400 |
| 2025-07-03 | 28.01 | $28.09 | 100 |
| 2025-07-02 | 27.95 | $28.12 | 300 |
| 2025-07-01 | 27.87 | $28.01 | 221 |
| 2025-06-30 | 27.80 | $28.00 | 248 |
| 2025-06-27 | 27.72 | $27.86 | 118 |
| 2025-06-26 | 27.66 | $27.68 | 4223 |
| 2025-06-25 | 27.64 | $27.39 | 100 |
| 2025-06-24 | 27.71 | $27.77 | 2113 |
| 2025-06-23 | 27.67 | $27.26 | 15200 |
| 2025-06-20 | 27.78 | $27.25 | 700 |
| 2025-06-18 | 27.91 | $27.55 | 2235 |
| 2025-06-17 | 27.97 | $27.58 | 100 |
| 2025-06-16 | 28.02 | $27.92 | 5048 |
| 2025-06-13 | 27.97 | $27.77 | 1100 |
| 2025-06-12 | 27.96 | $28.10 | 125 |
| 2025-06-11 | 27.82 | $27.92 | 400 |
| 2025-06-10 | 27.71 | $27.81 | 500 |
| 2025-06-09 | 27.60 | $27.69 | 200 |
| 2025-06-06 | 27.50 | $27.59 | 217 |
| 2025-06-05 | 27.40 | $27.37 | 1727 |
| 2025-06-04 | 27.35 | $27.31 | 1100 |
| 2025-06-03 | 27.29 | $27.11 | 231 |
| 2025-06-02 | 27.28 | $27.13 | 900 |
| 2025-05-30 | 27.25 | $27.00 | 1437 |
| 2025-05-29 | 27.26 | $27.10 | 100 |
| 2025-05-28 | 27.22 | $26.99 | 200 |
| 2025-05-27 | 27.21 | $27.17 | 300 |
| 2025-05-23 | 27.12 | $26.95 | 2700 |
| 2025-05-22 | 27.08 | $26.88 | 426 |
| 2025-05-21 | 27.05 | $26.90 | 1400 |
| 2025-05-20 | 26.99 | $26.97 | 2046 |
| 2025-05-19 | 26.90 | $26.74 | 3438 |
| 2025-05-16 | 26.84 | $26.75 | 628 |
| 2025-05-15 | 26.76 | $26.64 | 1315 |
| 2025-05-14 | 26.69 | $26.51 | 2900 |
| 2025-05-13 | 26.64 | $26.66 | 49326 |
| 2025-05-12 | 26.52 | $26.44 | 2400 |
| 2025-05-09 | 26.44 | $26.24 | 633 |
| 2025-05-08 | 26.40 | $26.17 | 1000 |
| 2025-05-07 | 26.35 | $26.16 | 1529 |
| 2025-05-06 | 26.30 | $26.36 | 529 |
| 2025-05-05 | 26.16 | $26.35 | 1600 |
| 2025-05-02 | 25.99 | $26.25 | 100 |
| 2025-05-01 | 25.80 | $25.77 | 5200 |
| 2025-04-30 | 25.72 | $25.95 | 9300 |
| 2025-04-29 | 25.56 | $25.85 | 523 |
| 2025-04-28 | 25.39 | $25.79 | 700 |
| 2025-04-25 | 25.19 | $25.68 | 413 |
| 2025-04-24 | 24.99 | $25.68 | 1101 |
| 2025-04-23 | 24.74 | $25.30 | 1438 |
| 2025-04-22 | 24.56 | $25.33 | 3300 |
| 2025-04-21 | 24.33 | $24.91 | 3112 |
| 2025-04-17 | 24.19 | $24.98 | 4300 |
| 2025-04-16 | 23.99 | $24.70 | 3049 |
| 2025-04-15 | 23.85 | $24.85 | 3800 |
| 2025-04-14 | 23.64 | $24.70 | 2800 |
| 2025-04-11 | 23.44 | $24.51 | 1527 |
| 2025-04-10 | 23.27 | $23.81 | 1800 |
| 2025-04-09 | 23.29 | $22.81 | 5012 |
| 2025-04-08 | 23.65 | $22.58 | 4318 |
| 2025-04-07 | 24.17 | $22.87 | 5500 |
| 2025-04-04 | 24.71 | $23.49 | 11430 |
| 2025-04-03 | 25.19 | $24.83 | 7836 |
| 2025-04-02 | 25.35 | $25.29 | 3841 |
| 2025-04-01 | 25.40 | $25.23 | 8000 |
| 2025-03-31 | 25.48 | $25.08 | 1700 |
| 2025-03-28 | 25.63 | $25.29 | 400 |
| 2025-03-27 | 25.74 | $25.56 | 3608 |
| 2025-03-26 | 25.79 | $25.45 | 2400 |
| 2025-03-25 | 25.88 | $25.76 | 300 |
| 2025-03-24 | 25.89 | $25.63 | 1500 |
| 2025-03-21 | 25.94 | $25.66 | 600 |
| 2025-03-20 | 25.99 | $25.84 | 500 |
| 2025-03-19 | 25.98 | $26.06 | 6516 |
| 2025-03-18 | 25.90 | $25.98 | 1412 |
| 2025-03-17 | 25.83 | $26.09 | 5300 |
| 2025-03-14 | 25.69 | $25.78 | 1413 |
| 2025-03-13 | 25.62 | $25.35 | 1440 |
| 2025-03-12 | 25.67 | $25.62 | 3236 |
| 2025-03-11 | 25.64 | $25.56 | 9711 |
| 2025-03-10 | 25.61 | $25.37 | 2213 |
| 2025-03-07 | 25.64 | $25.92 | 4508 |
| 2025-03-06 | 25.49 | $25.63 | 2800 |
| 2025-03-05 | 25.39 | $25.65 | 2109 |
| 2025-03-04 | 25.27 | $25.11 | 1921 |
| 2025-03-03 | 25.28 | $24.99 | 1748 |
| 2025-02-28 | 25.33 | $24.73 | 1834 |
| 2025-02-27 | 25.47 | $25.00 | 621 |
| 2025-02-26 | 25.55 | $25.30 | 1300 |
| 2025-02-25 | 25.54 | $25.27 | 5700 |
| 2025-02-24 | 25.53 | $25.20 | 6204 |
| 2025-02-21 | 25.54 | $25.30 | 1300 |
| 2025-02-20 | 25.51 | $25.44 | 4300 |
| 2025-02-19 | 25.42 | $25.24 | 900 |
| 2025-02-18 | 25.36 | $25.41 | 10827 |
| 2025-02-14 | 25.23 | $25.38 | 900 |
| 2025-02-13 | 25.07 | $25.26 | 3212 |
| 2025-02-12 | 24.91 | $24.97 | 2113 |
| 2025-02-11 | 24.80 | $24.83 | 2100 |
| 2025-02-10 | 24.70 | $24.81 | 2300 |
| 2025-02-07 | 24.58 | $24.45 | 8500 |
| 2025-02-06 | 24.54 | $24.55 | 238 |
| 2025-02-05 | 24.46 | $24.48 | 1840 |
| 2025-02-04 | 24.37 | $24.32 | 800 |
| 2025-02-03 | 24.31 | $23.97 | 1500 |
| 2025-01-31 | 24.35 | $24.21 | 1600 |
| 2025-01-30 | 24.31 | $24.47 | 2600 |
| 2025-01-29 | 24.18 | $24.21 | 742 |
| 2025-01-28 | 24.09 | $24.20 | 4300 |
| 2025-01-27 | 23.99 | $24.17 | 2500 |
| 2025-01-24 | 23.87 | $24.23 | 1800 |
| 2025-01-23 | 23.69 | $24.00 | 4443 |
| 2025-01-22 | 23.56 | $23.96 | 3200 |
| 2025-01-21 | 23.40 | $23.96 | 5700 |
| 2025-01-17 | 23.21 | $23.50 | 7220 |
| 2025-01-16 | 23.13 | $23.41 | 4200 |
| 2025-01-15 | 23.05 | $23.27 | 1100 |
| 2025-01-14 | 23.01 | $23.08 | 1600 |
| 2025-01-13 | 23.02 | $22.98 | 3100 |
| 2025-01-10 | 23.07 | $23.00 | 17900 |
| 2025-01-08 | 23.13 | $23.27 | 3400 |
| 2025-01-07 | 23.11 | $23.30 | 8000 |
| 2025-01-06 | 23.09 | $23.32 | 12725 |
| 2025-01-03 | 23.06 | $23.15 | 3200 |
| 2025-01-02 | 23.08 | $23.01 | 3000 |
| 2024-12-31 | 23.15 | $23.08 | 1500 |
| 2024-12-30 | 23.22 | $23.09 | 6449 |
| 2024-12-27 | 23.31 | $23.19 | 5001 |
| 2024-12-26 | 23.39 | $23.44 | 400 |
| 2024-12-24 | 23.41 | $23.34 | 9827 |
| 2024-12-23 | 23.47 | $23.29 | 3140 |
| 2024-12-20 | 23.56 | $23.25 | 800 |
| 2024-12-19 | 23.68 | $23.17 | 25107 |
| 2024-12-18 | 23.86 | $23.25 | 3000 |
| 2024-12-17 | 24.05 | $23.79 | 5400 |
| 2024-12-16 | 24.11 | $23.94 | 500 |
| 2024-12-13 | 24.14 | $24.02 | 100 |
| 2024-12-12 | 24.14 | $24.10 | 218 |
| 2024-12-11 | 24.12 | $24.28 | 2400 |
| 2024-12-10 | 24.04 | $24.13 | 141 |
| 2024-12-09 | 23.99 | $24.39 | 1200 |
| 2024-12-06 | 23.84 | $24.12 | 19000 |
| 2024-12-05 | 23.75 | $24.10 | 2524 |
| 2024-12-04 | 23.64 | $23.97 | 700 |
| 2024-12-03 | 23.56 | $23.94 | 11500 |
| 2024-12-02 | 23.47 | $23.87 | 2900 |
| 2024-11-29 | 23.38 | $23.84 | 100 |
| 2024-11-27 | 23.29 | $23.60 | 2937 |
| 2024-11-26 | 23.27 | $23.57 | 2500 |
| 2024-11-25 | 23.25 | $23.62 | 400 |
| 2024-11-22 | 23.22 | $23.29 | 600 |
| 2024-11-21 | 23.30 | $23.48 | 1100 |
| 2024-11-20 | 23.34 | $23.37 | 2620 |
| 2024-11-19 | 23.44 | $23.57 | 547 |
| 2024-11-18 | 23.50 | $23.61 | 4400 |
| 2024-11-15 | 23.56 | $23.36 | 227 |
| 2024-11-14 | 23.73 | $23.49 | 800 |
| 2024-11-13 | 23.90 | $23.51 | 100 |
| 2024-11-12 | 24.10 | $23.72 | 3205 |
| 2024-11-11 | 24.29 | $24.19 | 1018 |
| 2024-11-08 | 24.37 | $24.33 | 4342 |
| 2024-11-07 | 24.43 | $24.85 | 2107 |
| 2024-11-06 | 24.35 | $24.41 | 836 |
| 2024-11-05 | 24.38 | $24.69 | 1400 |
| 2024-11-04 | 24.34 | $24.43 | 214 |
| 2024-11-01 | 24.38 | $24.34 | 100 |
| 2024-10-31 | 24.46 | $24.36 | 100 |
| 2024-10-30 | 24.55 | $24.55 | 1319 |
| 2024-10-29 | 24.61 | $24.67 | 18200 |
| 2024-10-28 | 24.65 | $24.82 | 100 |
| 2024-10-25 | 24.65 | $24.65 | 133 |
| 2024-10-24 | 24.70 | $24.59 | 1000 |
| 2024-10-23 | 24.79 | $24.52 | 1600 |
| 2024-10-22 | 24.93 | $24.74 | 1000 |
| 2024-10-21 | 25.02 | $25.03 | 523 |
| 2024-10-18 | 25.05 | $25.07 | 200 |
| 2024-10-17 | 25.07 | $24.93 | 100 |
| 2024-10-16 | 25.15 | $24.93 | 3634 |
| 2024-10-15 | 25.23 | $24.78 | 100 |
| 2024-10-14 | 25.39 | $25.21 | 100 |
| 2024-10-11 | 25.44 | $25.24 | 400 |
| 2024-10-10 | 25.49 | $25.16 | 300 |
| 2024-10-09 | 25.57 | $25.17 | 400 |
| 2024-10-08 | 25.67 | $25.22 | 200 |
| 2024-10-07 | 25.76 | $25.51 | 125 |
| 2024-10-04 | 25.78 | $25.58 | 100 |
| 2024-10-03 | 25.78 | $25.42 | 200 |
| 2024-10-02 | 25.82 | $25.71 | 200 |
| 2024-10-01 | 25.77 | $25.73 | 1100 |
| 2024-09-30 | 25.70 | $25.83 | 10111 |
| 2024-09-27 | 25.57 | $25.60 | 15144 |
| 2024-09-26 | 25.48 | $26.03 | 600 |
| 2024-09-25 | 25.23 | $25.29 | 1000 |
| 2024-09-24 | 25.16 | $25.55 | 430 |
| 2024-09-23 | 24.98 | $25.04 | 3100 |
| 2024-09-20 | 24.93 | $24.91 | 408 |
| 2024-09-19 | 24.90 | $25.19 | 215 |
| 2024-09-18 | 24.77 | $24.74 | 1600 |
| 2024-09-17 | 24.76 | $24.85 | 1518 |
| 2024-09-16 | 24.70 | $24.85 | 400 |
| 2024-09-13 | 24.63 | $24.72 | 200 |
| 2024-09-12 | 24.58 | $24.62 | 1447 |
| 2024-09-11 | 24.56 | $24.40 | 441 |
| 2024-09-10 | 24.60 | $24.29 | 2400 |
| 2024-09-09 | 24.67 | $24.41 | 3201 |
| 2024-09-06 | 24.73 | $24.22 | 2200 |
| 2024-09-05 | 24.85 | $24.58 | 3600 |
| 2024-09-04 | 24.88 | $24.57 | 548 |
| 2024-09-03 | 24.92 | $24.23 | 1700 |
| 2024-08-30 | 25.07 | $25.00 | 400 |
| 2024-08-29 | 25.00 | $24.90 | 113 |
| 2024-08-28 | 24.94 | $24.82 | 600 |
| 2024-08-27 | 24.89 | $24.97 | 1000 |
| 2024-08-26 | 24.77 | $24.85 | 2200 |
| 2024-08-23 | 24.65 | $25.03 | 1500 |
| 2024-08-22 | 24.45 | $24.53 | 215 |
| 2024-08-21 | 24.37 | $24.74 | 442 |
| 2024-08-20 | 24.19 | $24.53 | 2714 |
| 2024-08-19 | 24.03 | $24.69 | 1841 |
| 2024-08-16 | 23.79 | $24.33 | 1137 |
| 2024-08-15 | 23.62 | $24.12 | 100 |
| 2024-08-14 | 23.47 | $23.81 | 1723 |
| 2024-08-13 | 23.38 | $23.83 | 3600 |
| 2024-08-12 | 23.28 | $23.47 | 5200 |
| 2024-08-09 | 23.27 | $23.49 | 2200 |
| 2024-08-08 | 23.26 | $23.44 | 502 |
| 2024-08-07 | 23.26 | $23.02 | 2200 |
| 2024-08-06 | 23.41 | $22.98 | 12708 |
| 2024-08-05 | 23.60 | $22.98 | 4300 |
| 2024-08-02 | 23.83 | $23.47 | 1400 |
| 2024-08-01 | 23.97 | $23.70 | 100 |
| 2024-07-31 | 24.06 | $24.21 | 18000 |
| 2024-07-30 | 24.00 | $23.91 | 122 |
| 2024-07-29 | 24.04 | $23.95 | 430 |
| 2024-07-26 | 24.06 | $24.03 | 3400 |
| 2024-07-25 | 24.07 | $23.70 | 13500 |
| 2024-07-24 | 24.18 | $23.76 | 3040 |
| 2024-07-23 | 24.30 | $24.02 | 100 |
| 2024-07-22 | 24.36 | $24.35 | 4500 |
| 2024-07-19 | 24.32 | $24.12 | 439 |
| 2024-07-18 | 24.35 | $24.27 | 6644 |
| 2024-07-17 | 24.33 | $24.32 | 924 |
| 2024-07-16 | 24.29 | $24.46 | 2710 |
| 2024-07-15 | 24.19 | $24.36 | 2800 |
| 2024-07-12 | 24.11 | $24.60 | 400 |
| 2024-07-11 | 23.92 | $24.38 | 622 |
| 2024-07-10 | 23.77 | $24.15 | 516 |
| 2024-07-09 | 23.66 | $23.87 | 200 |
| 2024-07-08 | 23.61 | $23.83 | 300 |
| 2024-07-05 | 23.57 | $23.97 | 234 |
| 2024-07-03 | 23.48 | $23.84 | 218 |
| 2024-07-02 | 23.41 | $23.53 | 216 |
| 2024-07-01 | 23.43 | $23.49 | 1100 |
| 2024-06-28 | 23.47 | $23.44 | 211 |
| 2024-06-27 | 23.54 | $23.50 | 4617 |
| 2024-06-26 | 23.61 | $23.47 | 2400 |
| 2024-06-25 | 23.71 | $23.88 | 100 |
| 2024-06-24 | 23.70 | $23.93 | 5100 |
| 2024-06-21 | 23.69 | $23.69 | 2242 |
| 2024-06-20 | 23.74 | $23.76 | 406 |
| 2024-06-18 | 23.79 | $23.88 | 2700 |
| 2024-06-17 | 23.82 | $23.76 | 1100 |
| 2024-06-14 | 23.90 | $23.53 | 10000 |
| 2024-06-13 | 24.07 | $23.85 | 35300 |
| 2024-06-12 | 24.18 | $24.25 | 1820 |
| 2024-06-11 | 24.18 | $23.95 | 1740 |
| 2024-06-10 | 24.29 | $24.19 | 3900 |
| 2024-06-07 | 24.34 | $24.12 | 2313 |
| 2024-06-06 | 24.42 | $24.45 | 7500 |
| 2024-06-05 | 24.42 | $24.46 | 5300 |
| 2024-06-04 | 24.42 | $24.26 | 7222 |
| 2024-06-03 | 24.48 | $24.29 | 2700 |
| 2024-05-31 | 24.54 | $24.35 | 11000 |
| 2024-05-30 | 24.60 | $24.31 | 1949 |
| 2024-05-29 | 24.68 | $24.18 | 200 |
| 2024-05-28 | 24.82 | $24.58 | 1600 |
| 2024-05-24 | 24.86 | $24.59 | 400 |
| 2024-05-23 | 24.90 | $24.44 | 1400 |
| 2024-05-22 | 24.99 | $24.59 | 935 |
| 2024-05-21 | 25.05 | $24.88 | 3500 |
| 2024-05-20 | 25.03 | $25.00 | 327 |
| 2024-05-17 | 24.95 | $25.04 | 1100 |
| 2024-05-16 | 24.85 | $24.96 | 700 |
| 2024-05-15 | 24.74 | $24.97 | 844 |
| 2024-05-14 | 24.60 | $24.78 | 1212 |
| 2024-05-13 | 24.48 | $24.69 | 1947 |
| 2024-05-10 | 24.37 | $24.60 | 1423 |
| 2024-05-09 | 24.25 | $24.51 | 918 |
| 2024-05-08 | 24.14 | $24.31 | 2300 |
| 2024-05-07 | 24.07 | $24.36 | 200 |
| 2024-05-06 | 23.96 | $24.44 | 827 |
| 2024-05-03 | 23.80 | $24.33 | 14100 |
| 2024-05-02 | 23.64 | $24.07 | 10400 |
| 2024-05-01 | 23.54 | $23.54 | 1100 |
| 2024-04-30 | 23.58 | $23.55 | 3200 |
| 2024-04-29 | 23.63 | $24.02 | 21100 |
| 2024-04-26 | 23.55 | $23.94 | 4912 |
| 2024-04-25 | 23.48 | $23.64 | 1940 |
| 2024-04-24 | 23.49 | $23.76 | 537 |
| 2024-04-23 | 23.47 | $23.77 | 11700 |
| 2024-04-22 | 23.45 | $23.61 | 300 |
| 2024-04-19 | 23.47 | $23.30 | 300 |
| 2024-04-18 | 23.61 | $23.39 | 3510 |
| 2024-04-17 | 23.76 | $23.48 | 2414 |
| 2024-04-16 | 23.91 | $23.51 | 1531 |
| 2024-04-15 | 24.08 | $23.79 | 10332 |
| 2024-04-12 | 24.21 | $23.83 | 1625 |
| 2024-04-11 | 24.35 | $24.37 | 1730 |
| 2024-04-10 | 24.36 | $24.23 | 3100 |
| 2024-04-09 | 24.41 | $24.54 | 30200 |
| 2024-04-08 | 24.37 | $24.43 | 248 |
| 2024-04-05 | 24.36 | $24.29 | 600 |
| 2024-04-04 | 24.39 | $24.22 | 100 |
| 2024-04-03 | 24.45 | $24.37 | 20900 |
| 2024-04-02 | 24.47 | $24.32 | 141 |
| 2024-04-01 | 24.51 | $24.45 | 6728 |
| 2024-03-28 | 24.52 | $24.47 | 7330 |
| 2024-03-27 | 24.52 | $24.43 | 149 |
| 2024-03-26 | 24.54 | $24.36 | 100 |
| 2024-03-25 | 24.57 | $24.34 | 300 |
| 2024-03-22 | 24.62 | $24.43 | 1800 |
| 2024-03-21 | 24.64 | $24.55 | 610 |
| 2024-03-20 | 24.63 | $24.67 | 1706 |
| 2024-03-19 | 24.58 | $24.42 | 4517 |
| 2024-03-18 | 24.59 | $24.43 | 1729 |
| 2024-03-15 | 24.59 | $24.43 | 701 |
| 2024-03-14 | 24.59 | $24.46 | 1820 |
| 2024-03-13 | 24.57 | $24.66 | 7200 |
| 2024-03-12 | 24.48 | $24.61 | 1300 |
| 2024-03-11 | 24.39 | $24.25 | 35200 |
| 2024-03-08 | 24.38 | $24.30 | 600 |
| 2024-03-07 | 24.36 | $24.48 | 925 |
| 2024-03-06 | 24.26 | $24.32 | 1514 |
| 2024-03-05 | 24.20 | $23.99 | 900 |
| 2024-03-04 | 24.21 | $24.14 | 13600 |
| 2024-03-01 | 24.18 | $24.23 | 1349 |
| 2024-02-29 | 24.11 | $24.04 | 602 |
| 2024-02-28 | 24.08 | $23.92 | 200 |
| 2024-02-27 | 24.08 | $24.14 | 2910 |
| 2024-02-26 | 24.00 | $24.04 | 1228 |
| 2024-02-23 | 23.94 | $24.06 | 8826 |
| 2024-02-22 | 23.85 | $24.11 | 20300 |
| 2024-02-21 | 23.72 | $23.87 | 1800 |
| 2024-02-20 | 23.63 | $23.76 | 200 |
| 2024-02-16 | 23.56 | $23.75 | 100 |
| 2024-02-15 | 23.48 | $23.67 | 300 |
| 2024-02-14 | 23.40 | $23.43 | 1031 |
| 2024-02-13 | 23.38 | $23.12 | 1100 |
| 2024-02-12 | 23.45 | $23.62 | 418 |
| 2024-02-09 | 23.37 | $23.47 | 3100 |
| 2024-02-08 | 23.33 | $23.44 | 100 |
| 2024-02-07 | 23.28 | $23.43 | 2132 |
| 2024-02-06 | 23.23 | $23.39 | 3400 |
| 2024-02-05 | 23.18 | $23.13 | 237 |
| 2024-02-02 | 23.20 | $23.23 | 1625 |
| 2024-02-01 | 23.19 | $23.43 | 141 |
| 2024-01-31 | 23.11 | $23.16 | 2104 |
| 2024-01-30 | 23.11 | $23.32 | 803 |
| 2024-01-29 | 23.05 | $23.35 | 100 |
| 2024-01-26 | 22.97 | $23.31 | 300 |
| 2024-01-25 | 22.89 | $23.18 | 4800 |
| 2024-01-24 | 22.83 | $23.10 | 4900 |
| 2024-01-23 | 22.79 | $22.98 | 7346 |
| 2024-01-22 | 22.78 | $22.82 | 6223 |
| 2024-01-19 | 22.82 | $22.81 | 2210 |
| 2024-01-18 | 22.88 | $22.77 | 804 |
| 2024-01-17 | 22.96 | $22.55 | 7300 |
| 2024-01-16 | 23.14 | $22.81 | 5922 |
| 2024-01-12 | 23.26 | $23.34 | 1600 |
| 2024-01-11 | 23.25 | $23.25 | 13135 |
| 2024-01-10 | 23.27 | $23.19 | 604 |
| 2024-01-09 | 23.31 | $23.11 | 107041 |
| 2024-01-08 | 23.38 | $23.26 | 200 |
| 2024-01-05 | 23.41 | $23.05 | 2124 |
| 2024-01-04 | 23.52 | $23.12 | 700 |
| 2024-01-03 | 23.63 | $23.11 | 500 |
| 2024-01-02 | 23.76 | $23.35 | 7700 |
| 2023-12-29 | 23.84 | $23.72 | 1600 |
| 2023-12-28 | 23.82 | $23.72 | 9200 |
| 2023-12-27 | 23.78 | $23.73 | 1700 |
| 2023-12-26 | 23.73 | $23.72 | 400 |
| 2023-12-22 | 23.66 | $23.64 | 5800 |
| 2023-12-21 | 23.59 | $23.65 | 5600 |
| 2023-12-20 | 23.50 | $23.26 | 10500 |
| 2023-12-19 | 23.51 | $23.59 | 1000 |
| 2023-12-18 | 23.41 | $23.35 | 11448 |
| 2023-12-15 | 23.36 | $23.32 | 5012 |
| 2023-12-14 | 23.30 | $23.57 | 6324 |
| 2023-12-13 | 23.14 | $23.17 | 1048 |
| 2023-12-12 | 23.07 | $22.91 | 600 |
| 2023-12-11 | 23.07 | $22.89 | 1248 |
| 2023-12-08 | 23.06 | $22.88 | 1200 |
| 2023-12-07 | 23.05 | $22.86 | 839 |
| 2023-12-06 | 23.03 | $22.76 | 15830 |
| 2023-12-05 | 23.04 | $22.68 | 3600 |
| 2023-12-04 | 23.07 | $22.76 | 3608 |
| 2023-12-01 | 23.07 | $22.97 | 30406 |
| 2023-11-30 | 23.00 | $22.78 | 432 |
| 2023-11-29 | 22.97 | $22.78 | 100 |
| 2023-11-28 | 22.92 | $22.72 | 4134 |
| 2023-11-27 | 22.87 | $22.67 | 345 |
| 2023-11-24 | 22.81 | $22.74 | 600 |
| 2023-11-22 | 22.72 | $22.66 | 622 |
| 2023-11-21 | 22.63 | $22.60 | 1508 |
| 2023-11-20 | 22.52 | $22.65 | 78800 |
| 2023-11-17 | 22.37 | $22.48 | 900 |
| 2023-11-16 | 22.23 | $22.28 | 100 |
| 2023-11-15 | 22.12 | $22.44 | 1800 |
| 2023-11-14 | 21.93 | $22.37 | 720 |
| 2023-11-13 | 21.71 | $21.79 | 1300 |
| 2023-11-10 | 21.63 | $21.75 | 1500 |
| 2023-11-09 | 21.55 | $21.60 | 1834 |
| 2023-11-08 | 21.48 | $21.65 | 15848 |
| 2023-11-07 | 21.39 | $21.66 | 1446 |
| 2023-11-06 | 21.28 | $21.72 | 4000 |
| 2023-11-03 | 21.11 | $21.86 | 919 |
| 2023-11-02 | 20.87 | $21.50 | 4800 |
| 2023-11-01 | 20.70 | $21.09 | 81000 |
| 2023-10-31 | 20.62 | $20.88 | 400 |
| 2023-10-30 | 20.59 | $20.77 | 1300 |
| 2023-10-27 | 20.60 | $20.55 | 1132 |
| 2023-10-26 | 20.69 | $20.56 | 11400 |
| 2023-10-25 | 20.79 | $20.70 | 1100 |
| 2023-10-24 | 20.89 | $20.91 | 745 |
| 2023-10-23 | 20.94 | $20.80 | 9400 |
| 2023-10-20 | 21.04 | $20.78 | 18400 |
| 2023-10-19 | 21.17 | $20.98 | 13217 |
| 2023-10-18 | 21.27 | $21.10 | 19625 |
| 2023-10-17 | 21.37 | $21.45 | 1400 |
| 2023-10-16 | 21.37 | $21.51 | 1835 |
| 2023-10-13 | 21.36 | $21.35 | 10733 |
| 2023-10-12 | 21.40 | $21.56 | 629 |
| 2023-10-11 | 21.39 | $21.81 | 6501 |
| 2023-10-10 | 21.30 | $21.77 | 1400 |
| 2023-10-09 | 21.21 | $21.48 | 600 |
| 2023-10-06 | 21.19 | $21.57 | 2700 |
| 2023-10-05 | 21.16 | $21.23 | 7146 |
| 2023-10-04 | 21.22 | $21.13 | 2000 |
| 2023-10-03 | 21.34 | $21.07 | 145 |
| 2023-10-02 | 21.51 | $21.36 | 333 |
| 2023-09-29 | 21.64 | $21.69 | 7316 |
| 2023-09-28 | 21.69 | $21.64 | 1001 |
| 2023-09-27 | 21.77 | $21.54 | 3500 |
| 2023-09-26 | 21.91 | $21.53 | 4500 |
| 2023-09-25 | 22.08 | $21.87 | 2800 |
| 2023-09-22 | 22.19 | $21.99 | 1900 |
| 2023-09-21 | 22.29 | $21.91 | 1947 |
| 2023-09-20 | 22.44 | $22.30 | 223 |
| 2023-09-19 | 22.49 | $22.49 | 4129 |
| 2023-09-18 | 22.50 | $22.50 | 100 |
| 2023-09-15 | 22.51 | $22.62 | 1328 |
| 2023-09-14 | 22.48 | $22.63 | 1405 |
| 2023-09-13 | 22.45 | $22.41 | 829 |
| 2023-09-12 | 22.47 | $22.55 | 300 |
| 2023-09-11 | 22.47 | $22.57 | 600 |
| 2023-09-08 | 22.45 | $22.37 | 115 |
| 2023-09-07 | 22.50 | $22.32 | 609 |
| 2023-09-06 | 22.58 | $22.55 | 2700 |
| 2023-09-05 | 22.60 | $22.71 | 2000 |
| 2023-09-01 | 22.58 | $22.86 | 601 |
| 2023-08-31 | 22.51 | $22.79 | 4200 |
| 2023-08-30 | 22.44 | $22.87 | 1008 |
| 2023-08-29 | 22.34 | $22.88 | 2200 |
| 2023-08-28 | 22.22 | $22.58 | 3400 |
| 2023-08-25 | 22.17 | $22.39 | 4600 |
| 2023-08-24 | 22.17 | $22.26 | 10300 |
| 2023-08-23 | 22.22 | $22.48 | 7500 |
| 2023-08-22 | 22.22 | $22.23 | 2420 |
| 2023-08-21 | 22.30 | $22.24 | 1015 |
| 2023-08-18 | 22.40 | $22.22 | 2700 |
| 2023-08-17 | 22.54 | $22.29 | 24226 |
| 2023-08-16 | 22.69 | $22.38 | 2014 |
| 2023-08-15 | 22.85 | $22.55 | 1500 |
| 2023-08-14 | 22.98 | $22.84 | 36100 |
| 2023-08-11 | 23.06 | $22.87 | 1400 |
| 2023-08-10 | 23.15 | $23.12 | 2834 |
| 2023-08-09 | 23.18 | $23.09 | 3300 |
| 2023-08-08 | 23.23 | $23.02 | 3416 |
| 2023-08-07 | 23.31 | $23.23 | 1200 |
| 2023-08-04 | 23.34 | $23.05 | 3636 |
| 2023-08-03 | 23.43 | $23.03 | 3746 |
| 2023-08-02 | 23.55 | $23.02 | 2028 |
| 2023-08-01 | 23.70 | $23.49 | 100 |
| 2023-07-31 | 23.72 | $23.70 | 129 |
| 2023-07-28 | 23.68 | $23.70 | 203 |
| 2023-07-27 | 23.63 | $23.45 | 100 |
| 2023-07-26 | 23.64 | $23.60 | 1800 |
| 2023-07-25 | 23.60 | $23.54 | 744 |
| 2023-07-24 | 23.57 | $23.45 | 100 |
| 2023-07-21 | 23.55 | $23.42 | 6300 |
| 2023-07-20 | 23.54 | $23.42 | 14000 |
| 2023-07-19 | 23.53 | $23.66 | 15300 |
| 2023-07-18 | 23.42 | $23.67 | 9219 |
| 2023-07-17 | 23.29 | $23.56 | 1245 |
| 2023-07-14 | 23.17 | $23.54 | 100 |
| 2023-07-13 | 23.01 | $23.68 | 100 |
| 2023-07-12 | 22.78 | $23.31 | 900 |
| 2023-07-11 | 22.62 | $22.86 | 100 |
| 2023-07-10 | 22.56 | $22.57 | 100 |
| 2023-07-07 | 22.59 | $22.53 | 100 |
| 2023-07-06 | 22.63 | $22.29 | 1413 |
| 2023-07-05 | 22.76 | $22.71 | 1900 |
| 2023-07-03 | 22.79 | $22.95 | 100 |
| 2023-06-30 | 22.74 | $22.83 | 100 |
| 2023-06-29 | 22.73 | $22.57 | 200 |
| 2023-06-28 | 22.79 | $22.68 | 441 |
| 2023-06-27 | 22.83 | $22.73 | 6630 |
| 2023-06-26 | 22.87 | $22.48 | 1333 |
| 2023-06-23 | 22.99 | $22.42 | 1000 |
| 2023-06-22 | 23.16 | $22.76 | 1302 |
| 2023-06-21 | 23.25 | $22.92 | 503 |
| 2023-06-20 | 23.31 | $23.08 | 200 |
| 2023-06-16 | 23.33 | $23.46 | 100 |
| 2023-06-15 | 23.23 | $23.48 | 129 |
| 2023-06-14 | 23.09 | $23.32 | 38638 |
| 2023-06-13 | 22.97 | $23.29 | 300 |
| 2023-06-12 | 22.83 | $23.02 | 133 |
| 2023-06-09 | 22.75 | $22.96 | 34922 |
| 2023-06-08 | 22.66 | $22.86 | 82400 |
| 2023-06-07 | 22.58 | $22.70 | 98720 |
| 2023-06-06 | 22.54 | $22.91 | 14000 |
| 2023-06-05 | 22.43 | $22.65 | 300 |
| 2023-06-02 | 22.37 | $22.72 | 40419 |
| 2023-06-01 | 22.27 | $22.37 | 31700 |
| 2023-05-31 | 22.27 | $22.05 | 2039 |
| 2023-05-30 | 22.37 | $22.21 | 401 |
| 2023-05-26 | 22.45 | $22.42 | 2507 |
| 2023-05-25 | 22.47 | $22.19 | 900 |
| 2023-05-24 | 22.57 | $22.19 | 346 |
| 2023-05-23 | 22.69 | $22.47 | 1438 |
| 2023-05-22 | 22.75 | $22.81 | 317 |
| 2023-05-19 | 22.71 | $22.75 | 101 |
| 2023-05-18 | 22.69 | $22.62 | 102920 |
| 2023-05-17 | 22.69 | $22.69 | 226 |
| 2023-05-16 | 22.67 | $22.59 | 513 |
| 2023-05-15 | 22.68 | $22.81 | 100 |
| 2023-05-12 | 22.62 | $22.55 | 300 |
| 2023-05-11 | 22.63 | $22.63 | 710 |
| 2023-05-10 | 22.61 | $22.62 | 5718 |
| 2023-05-09 | 22.59 | $22.64 | 3515 |
| 2023-05-08 | 22.56 | $22.69 | 10300 |
| 2023-05-05 | 22.50 | $22.65 | 4146 |
| 2023-05-04 | 22.44 | $22.34 | 500 |
| 2023-05-03 | 22.46 | $22.35 | 100 |
| 2023-05-02 | 22.48 | $22.30 | 100 |
| 2023-05-01 | 22.53 | $22.53 | 100 |
| 2023-04-28 | 22.51 | $22.57 | 8850 |
| 2023-04-27 | 22.46 | $22.43 | 400 |
| 2023-04-26 | 22.46 | $22.13 | 100 |
| 2023-04-25 | 22.54 | $22.13 | 13000 |
| 2023-04-24 | 22.64 | $22.51 | 1200 |
| 2023-04-21 | 22.64 | $22.48 | 100 |
| 2023-04-20 | 22.64 | $22.43 | 100 |
| 2023-04-19 | 22.65 | $22.47 | 1100 |
| 2023-04-18 | 22.65 | $22.64 | 1923 |
| 2023-04-17 | 22.60 | $22.56 | 21405 |
| 2023-04-14 | 22.55 | $22.53 | 15000 |
| 2023-04-13 | 22.50 | $22.66 | 1007 |
| 2023-04-12 | 22.38 | $22.32 | 100 |
| 2023-04-11 | 22.35 | $22.28 | 85523 |
| 2023-04-10 | 22.32 | $22.14 | 200 |
| 2023-04-06 | 22.33 | $22.19 | 100 |
| 2023-04-05 | 22.32 | $22.16 | 138 |
| 2023-04-04 | 22.31 | $22.46 | 100 |
| 2023-04-03 | 22.19 | $22.44 | 5000 |
| 2023-03-31 | 22.06 | $22.45 | 500 |
| 2023-03-30 | 21.89 | $22.35 | 100 |
| 2023-03-29 | 21.71 | $22.06 | 100 |
| 2023-03-28 | 21.59 | $21.86 | 2100 |
| 2023-03-27 | 21.51 | $21.79 | 5830 |
| 2023-03-24 | 21.42 | $21.64 | 244 |
| 2023-03-23 | 21.37 | $21.75 | 516 |
| 2023-03-22 | 21.28 | $21.64 | 122 |
| 2023-03-21 | 21.20 | $21.70 | 218 |
| 2023-03-20 | 21.09 | $21.41 | 100 |
| 2023-03-17 | 21.05 | $21.10 | 100 |
| 2023-03-16 | 21.10 | $21.31 | 10208 |
| 2023-03-15 | 21.11 | $20.83 | 100 |
| 2023-03-14 | 21.27 | $21.47 | 300 |
| 2023-03-13 | 21.28 | $21.21 | 100 |
| 2023-03-10 | 21.36 | $21.31 | 200 |
| 2023-03-09 | 21.44 | $21.37 | 800 |
| 2023-03-08 | 21.53 | $21.59 | 1743 |
| 2023-03-07 | 21.56 | $21.52 | 100 |
| 2023-03-06 | 21.63 | $21.94 | 1745 |
| 2023-03-03 | 21.58 | $21.99 | 600 |
| 2023-03-02 | 21.51 | $21.69 | 420 |
| 2023-03-01 | 21.52 | $21.66 | 900 |
| 2023-02-28 | 21.55 | $21.42 | 700 |
| 2023-02-27 | 21.66 | $21.60 | 1600 |
| 2023-02-24 | 21.75 | $21.44 | 2001 |
| 2023-02-23 | 21.91 | $21.85 | 100 |
| 2023-02-22 | 21.97 | $21.70 | 600 |
| 2023-02-21 | 22.10 | $21.81 | 4500 |
| 2023-02-17 | 22.22 | $22.12 | 100 |
| 2023-02-16 | 22.27 | $22.18 | 105 |
| 2023-02-15 | 22.31 | $22.08 | 3612 |
| 2023-02-14 | 22.39 | $22.24 | 140 |
| 2023-02-13 | 22.43 | $22.25 | 2000 |
| 2023-02-10 | 22.48 | $22.05 | 200 |
| 2023-02-09 | 22.60 | $22.31 | 200 |
| 2023-02-08 | 22.67 | $22.25 | 1200 |
| 2023-02-07 | 22.75 | $22.39 | 737 |
| 2023-02-06 | 22.81 | $22.27 | 16916 |
| 2023-02-03 | 22.91 | $22.63 | 542 |
| 2023-02-02 | 22.91 | $22.86 | 10140 |
| 2023-02-01 | 22.84 | $22.75 | 700 |
| 2023-01-31 | 22.77 | $22.41 | 1527 |
| 2023-01-30 | 22.78 | $22.39 | 300 |
| 2023-01-27 | 22.80 | $22.67 | 200 |
| 2023-01-26 | 22.72 | $22.66 | 437 |
| 2023-01-25 | 22.62 | $22.59 | 1400 |
| 2023-01-24 | 22.51 | $22.53 | 1211 |
| 2023-01-23 | 22.39 | $22.51 | 201 |
| 2023-01-20 | 22.23 | $22.31 | 100 |
| 2023-01-19 | 22.10 | $22.08 | 100 |
| 2023-01-18 | 22.00 | $22.10 | 2536 |
| 2023-01-17 | 21.87 | $22.19 | 100 |
| 2023-01-13 | 21.67 | $22.09 | 600 |
| 2023-01-12 | 21.46 | $21.97 | 226 |
| 2023-01-11 | 21.23 | $21.72 | 825 |
| 2023-01-10 | 21.02 | $21.56 | 7434 |
| 2023-01-09 | 20.82 | $21.50 | 1041 |
| 2023-01-06 | 20.60 | $21.29 | 1200 |
| 2023-01-05 | 20.39 | $20.66 | 2546 |
| 2023-01-04 | 20.33 | $20.85 | 500 |
| 2023-01-03 | 20.21 | $20.34 | 5825 |
| 2022-12-30 | 20.22 | $20.14 | 2527 |
| 2022-12-29 | 20.30 | $20.37 | 1400 |
| 2022-12-28 | 20.32 | $19.97 | 1048 |
| 2022-12-27 | 20.48 | $20.52 | 832 |
| 2022-12-23 | 20.50 | $20.39 | 100 |
| 2022-12-22 | 20.57 | $20.37 | 18011 |
| 2022-12-21 | 20.66 | $20.53 | 100 |
| 2022-12-20 | 20.72 | $20.33 | 100 |
| 2022-12-19 | 20.85 | $20.38 | 1400 |
| 2022-12-16 | 21.00 | $20.48 | 642 |
| 2022-12-15 | 21.14 | $20.56 | 5804 |
| 2022-12-14 | 21.28 | $21.24 | 100 |
| 2022-12-13 | 21.23 | $21.24 | 100 |
| 2022-12-12 | 21.17 | $20.91 | 100 |
| 2022-12-09 | 21.19 | $20.93 | 100 |
| 2022-12-08 | 21.20 | $20.87 | 1000 |
| 2022-12-07 | 21.23 | $20.72 | 110 |
| 2022-12-06 | 21.31 | $20.73 | 1200 |
| 2022-12-05 | 21.38 | $20.92 | 100 |
| 2022-12-02 | 21.41 | $21.31 | 100 |
| 2022-12-01 | 21.31 | $21.35 | 1900 |
| 2022-11-30 | 21.16 | $21.17 | 1900 |
| 2022-11-29 | 21.03 | $20.60 | 8043 |
| 2022-11-28 | 21.04 | $20.50 | 300 |
| 2022-11-25 | 21.07 | $20.77 | 100 |
| 2022-11-23 | 21.01 | $20.78 | 2100 |
| 2022-11-22 | 20.92 | $20.50 | 100 |
| 2022-11-21 | 20.90 | $20.33 | 912 |
| 2022-11-18 | 20.91 | $20.55 | 100 |
| 2022-11-17 | 20.84 | $20.56 | 100 |
| 2022-11-16 | 20.73 | $20.62 | 347 |
| 2022-11-15 | 20.58 | $20.87 | 409 |
| 2022-11-14 | 20.30 | $20.66 | 804 |
| 2022-11-11 | 20.01 | $20.97 | 1440 |
| 2022-11-10 | 19.55 | $20.36 | 100 |
| 2022-11-09 | 19.18 | $19.21 | 3400 |
| 2022-11-08 | 19.09 | $19.49 | 100 |
| 2022-11-07 | 18.88 | $19.19 | 650 |
| 2022-11-04 | 18.72 | $19.10 | 829 |
| 2022-11-03 | 18.55 | $18.22 | 827 |
| 2022-11-02 | 18.63 | $18.36 | 100 |
| 2022-11-01 | 18.67 | $18.69 | 100 |
| 2022-10-31 | 18.61 | $18.49 | 111 |
| 2022-10-28 | 18.61 | $18.76 | 100 |
| 2022-10-27 | 18.52 | $18.75 | 910 |
| 2022-10-26 | 18.41 | $19.00 | 1400 |
| 2022-10-25 | 18.20 | $18.67 | 100 |
| 2022-10-24 | 18.05 | $18.21 | 200 |
| 2022-10-21 | 18.02 | $18.39 | 13026 |
| 2022-10-20 | 17.92 | $18.03 | 19143 |
| 2022-10-19 | 17.92 | $18.07 | 100 |
| 2022-10-18 | 17.92 | $18.41 | 1000 |
| 2022-10-17 | 17.81 | $18.29 | 1900 |
| 2022-10-14 | 17.73 | $17.79 | 1300 |
| 2022-10-13 | 17.79 | $18.05 | 1807 |
| 2022-10-12 | 17.79 | $17.77 | 1900 |
| 2022-10-11 | 17.89 | $17.83 | 4000 |
| 2022-10-10 | 18.00 | $18.04 | 2300 |
| 2022-10-07 | 18.08 | $18.15 | 100 |
| 2022-10-06 | 18.14 | $18.54 | 413306 |
| 2022-10-05 | 18.10 | $18.81 | 200 |
| 2022-10-04 | 17.98 | $19.07 | 1900 |
| 2022-10-03 | 17.77 | $18.35 | 645 |
| 2022-09-30 | 17.74 | $17.95 | 900 |
| 2022-09-29 | 17.85 | $17.91 | 1348 |
| 2022-09-28 | 18.01 | $18.25 | 12110 |
| 2022-09-27 | 18.11 | $17.79 | 100 |
| 2022-09-26 | 18.40 | $17.85 | 25700 |
| 2022-09-23 | 18.73 | $18.11 | 206 |
| 2022-09-22 | 19.07 | $18.77 | 26800 |
| 2022-09-21 | 19.28 | $18.86 | 733 |
| 2022-09-20 | 19.52 | $19.30 | 334 |
| 2022-09-19 | 19.69 | $19.67 | 500 |
| 2022-09-16 | 19.77 | $19.61 | 900 |
| 2022-09-15 | 19.90 | $19.87 | 2813 |
| 2022-09-14 | 19.98 | $20.12 | 100 |
| 2022-09-13 | 20.00 | $20.06 | 600 |
| 2022-09-12 | 20.05 | $20.78 | 100 |
| 2022-09-09 | 19.90 | $20.49 | 100 |
| 2022-09-08 | 19.81 | $19.97 | 100 |
| 2022-09-07 | 19.87 | $20.00 | 12100 |
| 2022-09-06 | 19.94 | $19.76 | 100 |
| 2022-09-02 | 20.11 | $19.85 | 102 |
| 2022-09-01 | 20.30 | $19.97 | 200 |
| 2022-08-31 | 20.50 | $20.23 | 1300 |
| 2022-08-30 | 20.66 | $20.31 | 100 |
| 2022-08-29 | 20.84 | $20.46 | 100 |
| 2022-08-26 | 21.01 | $20.54 | 13700 |
| 2022-08-25 | 21.20 | $21.15 | 500 |
| 2022-08-24 | 21.24 | $20.90 | 25900 |
| 2022-08-23 | 21.37 | $20.87 | 100 |
| 2022-08-22 | 21.54 | $20.81 | 100 |
| 2022-08-19 | 21.76 | $21.24 | 500 |
| 2022-08-18 | 21.89 | $21.52 | 100 |
| 2022-08-17 | 21.96 | $21.62 | 1002 |
| 2022-08-16 | 22.01 | $21.89 | 100 |
| 2022-08-15 | 21.97 | $21.86 | 200 |
| 2022-08-12 | 21.94 | $21.96 | 300 |
| 2022-08-11 | 21.86 | $21.84 | 3500 |
| 2022-08-10 | 21.80 | $21.88 | 100 |
| 2022-08-09 | 21.71 | $21.32 | 435 |
| 2022-08-08 | 21.77 | $21.59 | 100 |
| 2022-08-05 | 21.75 | $21.51 | 349 |
| 2022-08-04 | 21.75 | $21.75 | 500 |
| 2022-08-03 | 21.68 | $21.67 | 100 |
| 2022-08-02 | 21.60 | $21.44 | 1113 |
| 2022-08-01 | 21.58 | $21.79 | 800 |
| 2022-07-29 | 21.44 | $21.77 | 100 |
| 2022-07-28 | 21.27 | $21.64 | 100 |
| 2022-07-27 | 21.11 | $21.41 | 100 |
| 2022-07-26 | 20.98 | $20.97 | 100 |
| 2022-07-25 | 20.97 | $21.25 | 100 |
| 2022-07-22 | 20.86 | $21.18 | 835 |
| 2022-07-21 | 20.75 | $21.33 | 100 |
| 2022-07-20 | 20.57 | $21.05 | 7400 |
| 2022-07-19 | 20.45 | $21.10 | 10200 |
| 2022-07-18 | 20.29 | $20.64 | 100 |
| 2022-07-15 | 20.24 | $20.47 | 2000 |
| 2022-07-14 | 20.25 | $20.22 | 21119 |
| 2022-07-13 | 20.34 | $20.46 | 11100 |
| 2022-07-12 | 20.38 | $20.46 | 8122 |
| 2022-07-11 | 20.44 | $20.41 | 100 |
| 2022-07-08 | 20.54 | $20.89 | 100 |
| 2022-07-07 | 20.51 | $20.85 | 400 |
| 2022-07-06 | 20.50 | $20.47 | 200 |
| 2022-07-05 | 20.61 | $20.53 | 500 |
| 2022-07-01 | 20.74 | $20.93 | 100 |
| 2022-06-30 | 20.77 | $20.88 | 247 |
| 2022-06-29 | 20.84 | $21.01 | 427 |
| 2022-06-28 | 20.89 | $21.22 | 112 |
| 2022-06-27 | 20.89 | $21.26 | 1311 |
| 2022-06-24 | 20.89 | $21.27 | 100 |
| 2022-06-23 | 20.89 | $20.70 | 3445 |
| 2022-06-22 | 21.09 | $20.76 | 100 |
| 2022-06-21 | 21.32 | $21.19 | 400 |
| 2022-06-17 | 21.47 | $21.02 | 233 |
| 2022-06-16 | 21.71 | $21.04 | 401 |
| 2022-06-15 | 22.01 | $21.54 | 100 |
| 2022-06-14 | 22.21 | $21.18 | 1526 |
| 2022-06-13 | 22.58 | $21.37 | 2400 |
| 2022-06-10 | 22.97 | $22.12 | 445 |
| 2022-06-09 | 23.21 | $22.56 | 100 |
| 2022-06-08 | 23.35 | $23.03 | 100 |
| 2022-06-07 | 23.37 | $23.26 | 100 |
| 2022-06-06 | 23.32 | $23.21 | 1707 |
| 2022-06-03 | 23.27 | $23.20 | 10100 |
| 2022-06-02 | 23.21 | $23.55 | 100 |
| 2022-06-01 | 23.01 | $23.13 | 100 |
| 2022-05-31 | 22.91 | $23.27 | 100 |
| 2022-05-27 | 22.73 | $23.18 | 14500 |
| 2022-05-26 | 22.55 | $23.00 | 3000 |
| 2022-05-25 | 22.37 | $22.71 | 220 |
| 2022-05-24 | 22.26 | $22.61 | 100 |
| 2022-05-23 | 22.15 | $22.74 | 726 |
| 2022-05-20 | 21.97 | $22.43 | 100 |
| 2022-05-19 | 21.87 | $22.29 | 437 |
| 2022-05-18 | 21.79 | $22.02 | 118 |
| 2022-05-17 | 21.78 | $22.51 | 1704 |
| 2022-05-16 | 21.62 | $22.06 | 424 |
| 2022-05-13 | 21.58 | $22.04 | 5600 |
| 2022-05-12 | 21.55 | $21.43 | 800 |
| 2022-05-11 | 21.70 | $21.55 | 5600 |
| 2022-05-10 | 21.87 | $21.65 | 6400 |
| 2022-05-09 | 22.05 | $21.55 | 7028 |
| 2022-05-06 | 22.30 | $22.09 | 3600 |
| 2022-05-05 | 22.45 | $22.29 | 6334 |
| 2022-05-04 | 22.58 | $23.06 | 207 |
| 2022-05-03 | 22.49 | $22.72 | 400 |
| 2022-05-02 | 22.50 | $22.47 | 600 |
| 2022-04-29 | 22.59 | $22.59 | 6234 |
| 2022-04-28 | 22.67 | $22.77 | 100 |
| 2022-04-27 | 22.72 | $22.44 | 2000 |
| 2022-04-26 | 22.89 | $22.29 | 2840 |
| 2022-04-25 | 23.16 | $22.98 | 100 |
| 2022-04-22 | 23.26 | $22.97 | 1002 |
| 2022-04-21 | 23.40 | $23.28 | 100 |
| 2022-04-20 | 23.46 | $23.56 | 3200 |
| 2022-04-19 | 23.46 | $23.41 | 224 |
| 2022-04-18 | 23.51 | $23.32 | 6106 |
| 2022-04-14 | 23.60 | $23.50 | 100 |
| 2022-04-13 | 23.65 | $23.62 | 218 |
| 2022-04-12 | 23.68 | $23.30 | 200 |
| 2022-04-11 | 23.82 | $23.39 | 501 |
| 2022-04-08 | 23.96 | $23.71 | 107 |
| 2022-04-07 | 24.03 | $23.71 | 1200 |
| 2022-04-06 | 24.11 | $23.66 | 3530 |
| 2022-04-05 | 24.23 | $23.97 | 1017 |
| 2022-04-04 | 24.27 | $24.36 | 100 |
| 2022-04-01 | 24.19 | $24.16 | 300 |
| 2022-03-31 | 24.16 | $23.89 | 100 |
| 2022-03-30 | 24.21 | $24.26 | 13202 |
| 2022-03-29 | 24.15 | $24.42 | 300 |
| 2022-03-28 | 24.03 | $24.02 | 528 |
| 2022-03-25 | 24.00 | $24.10 | 100 |
| 2022-03-24 | 23.94 | $24.17 | 400 |
| 2022-03-23 | 23.84 | $24.05 | 15501 |
| 2022-03-22 | 23.77 | $24.37 | 300 |
| 2022-03-21 | 23.57 | $24.14 | 231 |
| 2022-03-18 | 23.41 | $24.29 | 2200 |
| 2022-03-17 | 23.18 | $23.96 | 408 |
| 2022-03-16 | 23.00 | $23.85 | 430 |
| 2022-03-15 | 22.82 | $22.96 | 407 |
| 2022-03-14 | 22.90 | $22.85 | 507 |
| 2022-03-11 | 23.03 | $22.96 | 1438 |
| 2022-03-10 | 23.17 | $23.26 | 3613 |
| 2022-03-09 | 23.26 | $23.59 | 512 |
| 2022-03-08 | 23.27 | $22.91 | 100 |
| 2022-03-07 | 23.50 | $22.75 | 34100 |
| 2022-03-04 | 23.85 | $23.42 | 12800 |
| 2022-03-03 | 24.06 | $23.87 | 3612 |
| 2022-03-02 | 24.18 | $24.19 | 1400 |
| 2022-03-01 | 24.23 | $23.95 | 24535 |
| 2022-02-28 | 24.38 | $24.22 | 200 |
| 2022-02-25 | 24.47 | $24.47 | 105 |
| 2022-02-24 | 24.51 | $24.10 | 19511 |
| 2022-02-23 | 24.67 | $24.37 | 223 |
| 2022-02-22 | 24.79 | $24.48 | 1200 |
| 2022-02-18 | 24.90 | $24.79 | 400 |
| 2022-02-17 | 24.94 | $24.96 | 8344 |
| 2022-02-16 | 24.93 | $25.16 | 128 |
| 2022-02-15 | 24.86 | $25.09 | 112 |
| 2022-02-14 | 24.80 | $24.71 | 100 |
| 2022-02-11 | 24.84 | $24.85 | 7200 |
| 2022-02-10 | 24.85 | $25.08 | 3200 |
| 2022-02-09 | 24.80 | $25.31 | 300 |
| 2022-02-08 | 24.66 | $24.95 | 3400 |
| 2022-02-07 | 24.61 | $24.81 | 300 |
| 2022-02-04 | 24.59 | $24.79 | 6907 |
| 2022-02-03 | 24.58 | $24.72 | 700 |
| 2022-02-02 | 24.60 | $25.06 | 900 |
| 2022-02-01 | 24.52 | $24.93 | 814 |
| 2022-01-31 | 24.47 | $24.76 | 200 |
| 2022-01-28 | 24.46 | $24.22 | 1828 |
| 2022-01-27 | 24.63 | $24.12 | 2018 |
| 2022-01-26 | 24.88 | $24.45 | 20417 |
| 2022-01-25 | 25.08 | $24.71 | 4100 |
| 2022-01-24 | 25.25 | $24.75 | 27500 |
| 2022-01-21 | 25.44 | $25.07 | 1900 |
| 2022-01-20 | 25.57 | $25.40 | 1900 |
| 2022-01-19 | 25.63 | $25.57 | 212 |
| 2022-01-18 | 25.65 | $25.34 | 7339 |
| 2022-01-14 | 25.74 | $25.71 | 19700 |
| 2022-01-13 | 25.74 | $25.75 | 13637 |
| 2022-01-12 | 25.72 | $26.00 | 9700 |
| 2022-01-11 | 25.62 | $25.72 | 9145 |
| 2022-01-10 | 25.58 | $25.37 | 7700 |
| 2022-01-07 | 25.65 | $25.56 | 11400 |
| 2022-01-06 | 25.67 | $25.39 | 7200 |
| 2022-01-05 | 25.75 | $25.59 | 100 |
| 2022-01-04 | 25.78 | $25.83 | 1935 |
| 2022-01-03 | 25.75 | $25.85 | 502 |
| 2021-12-31 | 25.70 | $25.73 | 5100 |
| 2021-12-30 | 25.67 | $25.78 | 6141 |
| 2021-12-29 | 25.62 | $25.73 | 1349 |
| 2021-12-28 | 25.58 | $25.76 | 14029 |
| 2021-12-27 | 25.52 | $25.75 | 1200 |
| 2021-12-23 | 25.44 | $25.65 | 145 |
| 2021-12-22 | 25.39 | $25.50 | 9009 |
| 2021-12-21 | 25.37 | $25.50 | 200 |
| 2021-12-20 | 25.35 | $25.14 | 100 |
| 2021-12-17 | 25.44 | $25.34 | 200 |
| 2021-12-16 | 25.49 | $25.57 | 125 |
| 2021-12-15 | 25.47 | $25.50 | 100 |
| 2021-12-14 | 25.48 | $25.33 | 1001 |
| 2021-12-13 | 25.54 | $25.52 | 100 |
| 2021-12-10 | 25.56 | $25.77 | 400 |
| 2021-12-09 | 25.51 | $25.75 | 100 |
| 2021-12-08 | 25.45 | $25.92 | 100 |
| 2021-12-07 | 25.32 | $25.83 | 1100 |
| 2021-12-06 | 25.20 | $25.40 | 1500 |
| 2021-12-03 | 25.19 | $25.07 | 4239 |
| 2021-12-02 | 25.29 | $25.24 | 100 |
| 2021-12-01 | 25.36 | $24.98 | 1800 |
| 2021-11-30 | 25.53 | $25.11 | 2523 |
| 2021-11-29 | 25.70 | $25.37 | 78039 |
| 2021-11-26 | 25.83 | $25.15 | 100 |
| 2021-11-24 | 26.05 | $25.75 | 100 |
| 2021-11-23 | 26.13 | $25.95 | 6013 |
| 2021-11-22 | 26.16 | $25.93 | 6140 |
| 2021-11-19 | 26.21 | $26.04 | 100 |
| 2021-11-18 | 26.22 | $26.14 | 100 |
| 2021-11-17 | 26.21 | $26.11 | 804 |
| 2021-11-16 | 26.20 | $26.18 | 218 |
| 2021-11-15 | 26.16 | $26.18 | 110 |
| 2021-11-12 | 26.11 | $26.18 | 100 |
| 2021-11-11 | 26.05 | $26.06 | 500 |
| 2021-11-10 | 26.00 | $25.84 | 600 |
| 2021-11-09 | 26.02 | $26.06 | 1000 |
| 2021-11-08 | 25.97 | $26.03 | 137 |
| 2021-11-05 | 25.92 | $25.95 | 100 |
| 2021-11-04 | 25.87 | $25.86 | 200 |
| 2021-11-03 | 25.85 | $25.88 | 3145 |
| 2021-11-02 | 25.81 | $25.67 | 100 |
| 2021-11-01 | 25.83 | $25.80 | 100 |
| 2021-10-29 | 25.81 | $25.58 | 3500 |
| 2021-10-28 | 25.85 | $25.83 | 27425 |
| 2021-10-27 | 25.82 | $25.68 | 2100 |
| 2021-10-26 | 25.83 | $25.81 | 135 |
| 2021-10-25 | 25.80 | $25.83 | 100 |
| 2021-10-22 | 25.76 | $25.88 | 1928 |
| 2021-10-21 | 25.69 | $25.79 | 100 |
| 2021-10-20 | 25.63 | $25.91 | 450 |
| 2021-10-19 | 25.52 | $25.92 | 100 |
| 2021-10-18 | 25.38 | $25.75 | 3905 |
| 2021-10-15 | 25.27 | $25.86 | 421 |
| 2021-10-14 | 25.11 | $25.68 | 5111 |
| 2021-10-13 | 24.97 | $25.43 | 100 |
| 2021-10-12 | 24.88 | $25.13 | 736 |
| 2021-10-11 | 24.87 | $25.16 | 100 |
| 2021-10-08 | 24.86 | $25.21 | 100 |
| 2021-10-07 | 24.84 | $25.14 | 700 |
| 2021-10-06 | 24.84 | $24.85 | 300 |
| 2021-10-05 | 24.94 | $25.02 | 1300 |
| 2021-10-04 | 25.02 | $24.85 | 2226 |
| 2021-10-01 | 25.17 | $25.10 | 231 |
| 2021-09-30 | 25.29 | $25.06 | 101 |
| 2021-09-29 | 25.45 | $24.99 | 1114 |
| 2021-09-28 | 25.67 | $25.15 | 600 |
| 2021-09-27 | 25.90 | $25.66 | 3800 |
| 2021-09-24 | 26.02 | $25.79 | 100 |
| 2021-09-23 | 26.12 | $26.06 | 815 |
| 2021-09-22 | 26.17 | $25.92 | 145 |
| 2021-09-21 | 26.27 | $25.87 | 12535 |
| 2021-09-20 | 26.40 | $25.68 | 100 |
| 2021-09-17 | 26.63 | $26.24 | 16237 |
| 2021-09-16 | 26.73 | $26.51 | 100 |
| 2021-09-15 | 26.77 | $26.70 | 1813 |
| 2021-09-14 | 26.75 | $26.61 | 2100 |
| 2021-09-13 | 26.75 | $26.68 | 1100 |
| 2021-09-10 | 26.72 | $26.57 | 100 |
| 2021-09-09 | 26.73 | $26.66 | 321 |
| 2021-09-08 | 26.70 | $26.68 | 505 |
| 2021-09-07 | 26.66 | $26.99 | 6100 |
| 2021-09-03 | 26.50 | $26.95 | 100 |
| 2021-09-02 | 26.33 | $26.72 | 205 |
| 2021-09-01 | 26.19 | $26.65 | 200 |
| 2021-08-31 | 26.04 | $26.35 | 100 |
| 2021-08-30 | 25.96 | $26.17 | 300 |
| 2021-08-27 | 25.92 | $26.16 | 22500 |
| 2021-08-26 | 25.88 | $25.94 | 4900 |
| 2021-08-25 | 25.90 | $26.08 | 100 |
| 2021-08-24 | 25.88 | $26.16 | 638 |
| 2021-08-23 | 25.84 | $25.93 | 1000 |
| 2021-08-20 | 25.87 | $25.57 | 728 |
| 2021-08-19 | 26.02 | $25.56 | 400 |
| 2021-08-18 | 26.21 | $25.97 | 944 |
| 2021-08-17 | 26.32 | $26.01 | 2100 |
| 2021-08-16 | 26.44 | $26.33 | 1200 |
| 2021-08-13 | 26.49 | $26.56 | 6700 |
| 2021-08-12 | 26.48 | $26.48 | 916 |
| 2021-08-11 | 26.49 | $26.66 | 400 |
| 2021-08-10 | 26.45 | $26.45 | 2900 |
| 2021-08-09 | 26.46 | $26.45 | 1700 |
| 2021-08-06 | 26.49 | $26.48 | 1100 |
| 2021-08-05 | 26.51 | $26.67 | 1300 |
| 2021-08-04 | 26.48 | $26.68 | 5409 |
| 2021-08-03 | 26.44 | $26.74 | 100 |
| 2021-08-02 | 26.37 | $26.61 | 400 |
| 2021-07-30 | 26.34 | $26.38 | 100 |
| 2021-07-29 | 26.38 | $26.60 | 700 |
| 2021-07-28 | 26.36 | $26.39 | 9600 |
| 2021-07-27 | 26.40 | $26.13 | 12600 |
| 2021-07-26 | 26.55 | $26.38 | 75516 |
| 2021-07-23 | 26.65 | $26.49 | 1700 |
| 2021-07-22 | 26.74 | $26.87 | 10300 |
| 2021-07-21 | 26.73 | $26.91 | 644 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.11
2026-07-17
Close Price
$33.80
Vol: 41029
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.57
Average
51.48
Maximum
74.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.11 | $33.80 | 41029 |
| 2026-07-16 | 52.83 | $33.77 | 53024 |
| 2026-07-15 | 53.13 | $33.80 | 36800 |
| 2026-07-14 | 53.53 | $33.84 | 9200 |
| 2026-07-13 | 50.47 | $33.49 | 23500 |
| 2026-07-10 | 56.63 | $34.10 | 24200 |
| 2026-07-09 | 50.20 | $33.42 | 28522 |
| 2026-07-08 | 49.14 | $33.32 | 47818 |
| 2026-07-07 | 49.95 | $33.40 | 57600 |
| 2026-07-06 | 51.55 | $33.56 | 444 |
| 2026-07-02 | 47.34 | $33.14 | 400 |
| 2026-07-01 | 42.36 | $32.70 | 4240 |
| 2026-06-30 | 41.76 | $32.65 | 2000 |
| 2026-06-29 | 42.94 | $32.79 | 3500 |
| 2026-06-26 | 40.67 | $32.59 | 3000 |
| 2026-06-25 | 40.55 | $32.58 | 800 |
| 2026-06-24 | 41.60 | $32.72 | 7725 |
| 2026-06-23 | 42.81 | $32.88 | 3640 |
| 2026-06-22 | 46.22 | $33.31 | 1840 |
| 2026-06-18 | 48.52 | $33.58 | 200 |
| 2026-06-17 | 49.48 | $33.69 | 1021 |
| 2026-06-16 | 52.32 | $34.01 | 3400 |
| 2026-06-15 | 53.51 | $34.14 | 3500 |
| 2026-06-12 | 50.47 | $33.77 | 9223 |
| 2026-06-11 | 49.10 | $33.61 | 2846 |
| 2026-06-10 | 41.85 | $32.85 | 6400 |
| 2026-06-09 | 43.72 | $33.09 | 1500 |
| 2026-06-08 | 44.99 | $33.25 | 1000 |
| 2026-06-05 | 43.83 | $33.13 | 1200 |
| 2026-06-04 | 51.71 | $34.04 | 2000 |
| 2026-06-03 | 50.41 | $33.90 | 2400 |
| 2026-06-02 | 55.71 | $34.42 | 941 |
| 2026-06-01 | 54.85 | $34.32 | 532 |
| 2026-05-29 | 54.16 | $34.24 | 3000 |
| 2026-05-28 | 54.36 | $34.26 | 2705 |
| 2026-05-27 | 54.55 | $34.28 | 7100 |
| 2026-05-26 | 54.72 | $34.30 | 100 |
| 2026-05-22 | 51.15 | $33.83 | 11008 |
| 2026-05-21 | 53.72 | $34.13 | 916 |
| 2026-05-20 | 53.57 | $34.11 | 1900 |
| 2026-05-19 | 50.73 | $33.73 | 1800 |
| 2026-05-18 | 51.28 | $33.80 | 526 |
| 2026-05-15 | 49.81 | $33.60 | 12600 |
| 2026-05-14 | 55.83 | $34.35 | 2228 |
| 2026-05-13 | 55.55 | $34.31 | 1200 |
| 2026-05-12 | 54.63 | $34.17 | 8100 |
| 2026-05-11 | 57.14 | $34.48 | 400 |
| 2026-05-08 | 57.02 | $34.46 | 534 |
| 2026-05-07 | 54.06 | $33.98 | 513 |
| 2026-05-06 | 57.17 | $34.38 | 1835 |
| 2026-05-05 | 53.55 | $33.81 | 4400 |
| 2026-05-04 | 50.54 | $33.38 | 500 |
| 2026-05-01 | 52.65 | $33.66 | 217 |
| 2026-04-30 | 53.10 | $33.72 | 100 |
| 2026-04-29 | 47.40 | $32.92 | 1100 |
| 2026-04-28 | 49.55 | $33.22 | 2624 |
| 2026-04-27 | 53.04 | $33.68 | 500 |
| 2026-04-24 | 52.77 | $33.64 | 1429 |
| 2026-04-23 | 51.55 | $33.46 | 1148 |
| 2026-04-22 | 56.04 | $34.05 | 10100 |
| 2026-04-21 | 56.19 | $34.07 | 1528 |
| 2026-04-20 | 61.71 | $34.74 | 2300 |
| 2026-04-17 | 62.23 | $34.80 | 3100 |
| 2026-04-16 | 59.99 | $34.38 | 506 |
| 2026-04-15 | 58.31 | $34.08 | 9821 |
| 2026-04-14 | 54.37 | $33.43 | 2200 |
| 2026-04-13 | 54.98 | $33.51 | 914 |
| 2026-04-10 | 53.88 | $33.33 | 5743 |
| 2026-04-09 | 54.58 | $33.43 | 238 |
| 2026-04-08 | 54.72 | $33.45 | 5500 |
| 2026-04-07 | 48.36 | $32.41 | 525 |
| 2026-04-06 | 49.44 | $32.58 | 2236 |
| 2026-04-02 | 49.12 | $32.53 | 3348 |
| 2026-04-01 | 50.32 | $32.73 | 1000 |
| 2026-03-31 | 48.40 | $32.41 | 2100 |
| 2026-03-30 | 41.44 | $31.37 | 1700 |
| 2026-03-27 | 39.73 | $31.14 | 1900 |
| 2026-03-26 | 41.17 | $31.43 | 2600 |
| 2026-03-25 | 44.50 | $32.06 | 2730 |
| 2026-03-24 | 41.05 | $31.58 | 100 |
| 2026-03-23 | 42.46 | $31.85 | 15721 |
| 2026-03-20 | 35.71 | $30.98 | 800 |
| 2026-03-19 | 38.84 | $31.61 | 400 |
| 2026-03-18 | 42.44 | $32.25 | 400 |
| 2026-03-17 | 45.24 | $32.70 | 900 |
| 2026-03-16 | 44.55 | $32.61 | 1000 |
| 2026-03-13 | 39.17 | $31.95 | 2100 |
| 2026-03-12 | 42.05 | $32.44 | 2838 |
| 2026-03-11 | 45.20 | $32.93 | 3620 |
| 2026-03-10 | 49.13 | $33.48 | 2438 |
| 2026-03-09 | 46.56 | $33.16 | 4239 |
| 2026-03-06 | 43.15 | $32.76 | 10400 |
| 2026-03-05 | 43.68 | $32.84 | 15300 |
| 2026-03-04 | 51.39 | $33.87 | 147700 |
| 2026-03-03 | 48.45 | $33.52 | 9700 |
| 2026-03-02 | 63.02 | $34.93 | 1020 |
| 2026-02-27 | 69.65 | $35.40 | 801 |
| 2026-02-26 | 68.37 | $35.21 | 12800 |
| 2026-02-25 | 67.48 | $35.08 | 520 |
| 2026-02-24 | 65.87 | $34.85 | 6600 |
| 2026-02-23 | 64.10 | $34.61 | 7220 |
| 2026-02-20 | 64.90 | $34.67 | 2225 |
| 2026-02-19 | 61.40 | $34.21 | 2406 |
| 2026-02-18 | 59.21 | $33.95 | 8346 |
| 2026-02-17 | 60.98 | $34.09 | 2321 |
| 2026-02-13 | 62.88 | $34.24 | 1000 |
| 2026-02-12 | 61.83 | $34.10 | 1613 |
| 2026-02-11 | 67.30 | $34.52 | 11000 |
| 2026-02-10 | 64.91 | $34.18 | 6529 |
| 2026-02-09 | 63.02 | $33.93 | 800 |
| 2026-02-06 | 61.20 | $33.70 | 3000 |
| 2026-02-05 | 54.86 | $33.01 | 3136 |
| 2026-02-04 | 57.45 | $33.21 | 1709 |
| 2026-02-03 | 55.56 | $33.02 | 2100 |
| 2026-02-02 | 57.60 | $33.18 | 2600 |
| 2026-01-30 | 55.46 | $32.96 | 1100 |
| 2026-01-29 | 65.29 | $33.65 | 2515 |
| 2026-01-28 | 65.61 | $33.67 | 1500 |
| 2026-01-27 | 69.50 | $33.91 | 1400 |
| 2026-01-26 | 67.44 | $33.64 | 2700 |
| 2026-01-23 | 65.90 | $33.45 | 1000 |
| 2026-01-22 | 65.49 | $33.40 | 2800 |
| 2026-01-21 | 64.60 | $33.29 | 6300 |
| 2026-01-20 | 58.96 | $32.67 | 2200 |
| 2026-01-16 | 60.29 | $32.76 | 900 |
| 2026-01-15 | 59.22 | $32.65 | 1635 |
| 2026-01-14 | 65.10 | $33.04 | 3800 |
| 2026-01-13 | 62.66 | $32.77 | 3400 |
| 2026-01-12 | 67.64 | $33.07 | 1310 |
| 2026-01-09 | 62.55 | $32.53 | 5100 |
| 2026-01-08 | 60.93 | $32.38 | 1200 |
| 2026-01-07 | 60.61 | $32.35 | 2700 |
| 2026-01-06 | 59.54 | $32.25 | 2600 |
| 2026-01-05 | 58.91 | $32.19 | 4019 |
| 2026-01-02 | 55.97 | $31.92 | 712 |
| 2025-12-31 | 53.39 | $31.70 | 200 |
| 2025-12-30 | 57.31 | $31.97 | 1624 |
| 2025-12-29 | 55.59 | $31.82 | 214 |
| 2025-12-26 | 64.85 | $32.38 | 400 |
| 2025-12-24 | 63.73 | $32.27 | 417 |
| 2025-12-23 | 62.90 | $32.19 | 2600 |
| 2025-12-22 | 61.56 | $32.06 | 100 |
| 2025-12-19 | 62.22 | $32.10 | 1936 |
| 2025-12-18 | 57.33 | $31.65 | 500 |
| 2025-12-17 | 57.96 | $31.69 | 1308 |
| 2025-12-16 | 61.17 | $31.89 | 802 |
| 2025-12-15 | 61.66 | $31.92 | 447 |
| 2025-12-12 | 59.52 | $31.71 | 1136 |
| 2025-12-11 | 62.68 | $31.91 | 800 |
| 2025-12-10 | 57.53 | $31.43 | 4800 |
| 2025-12-09 | 56.94 | $31.38 | 10800 |
| 2025-12-08 | 56.13 | $31.31 | 833 |
| 2025-12-05 | 60.78 | $31.61 | 414 |
| 2025-12-04 | 60.68 | $31.60 | 700 |
| 2025-12-03 | 59.04 | $31.44 | 1127 |
| 2025-12-02 | 57.46 | $31.29 | 100 |
| 2025-12-01 | 57.60 | $31.30 | 1327 |
| 2025-11-28 | 57.74 | $31.31 | 143 |
| 2025-11-26 | 56.59 | $31.19 | 242 |
| 2025-11-25 | 53.90 | $30.92 | 1412 |
| 2025-11-24 | 51.25 | $30.67 | 20914 |
| 2025-11-21 | 49.14 | $30.48 | 1800 |
| 2025-11-20 | 42.68 | $29.96 | 1900 |
| 2025-11-19 | 48.41 | $30.47 | 1000 |
| 2025-11-18 | 49.65 | $30.57 | 17012 |
| 2025-11-17 | 49.77 | $30.58 | 3421 |
| 2025-11-14 | 56.30 | $31.08 | 1400 |
| 2025-11-13 | 61.84 | $31.44 | 3100 |
| 2025-11-12 | 62.17 | $31.46 | 110 |
| 2025-11-11 | 60.70 | $31.31 | 522 |
| 2025-11-10 | 56.31 | $30.90 | 3200 |
| 2025-11-07 | 51.83 | $30.54 | 139 |
| 2025-11-06 | 51.03 | $30.48 | 1012 |
| 2025-11-05 | 54.30 | $30.71 | 1100 |
| 2025-11-04 | 52.28 | $30.55 | 6822 |
| 2025-11-03 | 56.59 | $30.84 | 202 |
| 2025-10-31 | 55.63 | $30.76 | 200 |
| 2025-10-30 | 55.63 | $30.76 | 2515 |
| 2025-10-29 | 60.28 | $31.07 | 2000 |
| 2025-10-28 | 60.44 | $31.08 | 1300 |
| 2025-10-27 | 62.73 | $31.23 | 315 |
| 2025-10-24 | 61.72 | $31.12 | 139 |
| 2025-10-23 | 60.61 | $31.00 | 100 |
| 2025-10-22 | 59.11 | $30.84 | 446 |
| 2025-10-21 | 58.16 | $30.74 | 1919 |
| 2025-10-20 | 61.12 | $30.96 | 100 |
| 2025-10-17 | 59.05 | $30.73 | 100 |
| 2025-10-16 | 58.41 | $30.66 | 100 |
| 2025-10-15 | 55.17 | $30.32 | 916 |
| 2025-10-14 | 53.56 | $30.16 | 10200 |
| 2025-10-13 | 53.36 | $30.14 | 1113 |
| 2025-10-10 | 49.44 | $29.76 | 200 |
| 2025-10-09 | 62.43 | $30.75 | 2216 |
| 2025-10-08 | 61.75 | $30.68 | 704 |
| 2025-10-07 | 61.56 | $30.66 | 100 |
| 2025-10-06 | 66.02 | $30.95 | 100 |
| 2025-10-03 | 66.18 | $30.96 | 29104 |
| 2025-10-02 | 64.58 | $30.76 | 202 |
| 2025-10-01 | 63.34 | $30.61 | 100 |
| 2025-09-30 | 60.65 | $30.30 | 200 |
| 2025-09-29 | 58.79 | $30.10 | 100 |
| 2025-09-26 | 56.66 | $29.88 | 200 |
| 2025-09-25 | 55.76 | $29.79 | 1200 |
| 2025-09-24 | 57.90 | $29.96 | 646 |
| 2025-09-23 | 62.88 | $30.33 | 100 |
| 2025-09-22 | 61.70 | $30.19 | 1113 |
| 2025-09-19 | 61.83 | $30.20 | 400 |
| 2025-09-18 | 63.27 | $30.31 | 100 |
| 2025-09-17 | 64.17 | $30.38 | 1400 |
| 2025-09-16 | 63.82 | $30.33 | 127 |
| 2025-09-15 | 62.43 | $30.13 | 409 |
| 2025-09-12 | 60.85 | $29.91 | 300 |
| 2025-09-11 | 52.31 | $28.92 | 1317 |
| 2025-09-10 | 61.14 | $29.61 | 632 |
| 2025-09-09 | 60.41 | $29.53 | 100 |
| 2025-09-08 | 61.37 | $29.60 | 125 |
| 2025-09-05 | 58.59 | $29.29 | 1100 |
| 2025-09-04 | 55.11 | $28.94 | 906 |
| 2025-09-03 | 55.62 | $28.98 | 100 |
| 2025-09-02 | 54.42 | $28.86 | 100 |
| 2025-08-29 | 56.22 | $29.01 | 600 |
| 2025-08-28 | 58.16 | $29.17 | 144 |
| 2025-08-27 | 56.18 | $28.95 | 600 |
| 2025-08-26 | 58.21 | $29.12 | 844 |
| 2025-08-25 | 54.25 | $28.69 | 3611 |
| 2025-08-22 | 65.99 | $29.54 | 120 |
| 2025-08-21 | 59.76 | $28.90 | 205 |
| 2025-08-20 | 61.95 | $29.03 | 2200 |
| 2025-08-19 | 61.43 | $28.98 | 100 |
| 2025-08-18 | 61.03 | $28.94 | 341 |
| 2025-08-15 | 61.03 | $28.94 | 2846 |
| 2025-08-14 | 59.90 | $28.82 | 221 |
| 2025-08-13 | 63.09 | $29.04 | 600 |
| 2025-08-12 | 60.83 | $28.79 | 224 |
| 2025-08-11 | 56.50 | $28.36 | 536 |
| 2025-08-08 | 61.46 | $28.69 | 1334 |
| 2025-08-07 | 57.25 | $28.30 | 6000 |
| 2025-08-06 | 54.71 | $28.09 | 549 |
| 2025-08-05 | 54.10 | $28.04 | 133 |
| 2025-08-04 | 52.76 | $27.93 | 435 |
| 2025-08-01 | 47.75 | $27.55 | 403 |
| 2025-07-31 | 49.45 | $27.68 | 100 |
| 2025-07-30 | 48.37 | $27.60 | 1300 |
| 2025-07-29 | 56.03 | $28.14 | 6200 |
| 2025-07-28 | 55.78 | $28.12 | 300 |
| 2025-07-25 | 63.18 | $28.56 | 400 |
| 2025-07-24 | 64.66 | $28.64 | 1000 |
| 2025-07-23 | 67.09 | $28.77 | 2317 |
| 2025-07-22 | 59.81 | $28.11 | 115 |
| 2025-07-21 | 58.63 | $28.02 | 2343 |
| 2025-07-18 | 55.14 | $27.77 | 2400 |
| 2025-07-17 | 54.99 | $27.76 | 500 |
| 2025-07-16 | 55.33 | $27.78 | 1224 |
| 2025-07-15 | 53.57 | $27.65 | 821 |
| 2025-07-14 | 56.33 | $27.82 | 140 |
| 2025-07-11 | 57.66 | $27.90 | 600 |
| 2025-07-10 | 60.37 | $28.06 | 1019 |
| 2025-07-09 | 57.90 | $27.85 | 400 |
| 2025-07-08 | 57.78 | $27.84 | 900 |
| 2025-07-07 | 55.39 | $27.64 | 1400 |
| 2025-07-03 | 63.02 | $28.09 | 100 |
| 2025-07-02 | 63.58 | $28.12 | 300 |
| 2025-07-01 | 62.42 | $28.01 | 221 |
| 2025-06-30 | 62.32 | $28.00 | 248 |
| 2025-06-27 | 60.90 | $27.86 | 118 |
| 2025-06-26 | 59.00 | $27.68 | 4223 |
| 2025-06-25 | 55.73 | $27.39 | 100 |
| 2025-06-24 | 61.89 | $27.77 | 2113 |
| 2025-06-23 | 55.63 | $27.26 | 15200 |
| 2025-06-20 | 55.50 | $27.25 | 700 |
| 2025-06-18 | 60.81 | $27.55 | 2235 |
| 2025-06-17 | 61.37 | $27.58 | 100 |
| 2025-06-16 | 68.10 | $27.92 | 5048 |
| 2025-06-13 | 66.57 | $27.77 | 1100 |
| 2025-06-12 | 74.02 | $28.10 | 125 |
| 2025-06-11 | 72.42 | $27.92 | 400 |
| 2025-06-10 | 71.40 | $27.81 | 500 |
| 2025-06-09 | 70.26 | $27.69 | 200 |
| 2025-06-06 | 69.28 | $27.59 | 217 |
| 2025-06-05 | 67.03 | $27.37 | 1727 |
| 2025-06-04 | 66.39 | $27.31 | 1100 |
| 2025-06-03 | 64.19 | $27.11 | 231 |
| 2025-06-02 | 64.60 | $27.13 | 900 |
| 2025-05-30 | 63.17 | $27.00 | 1437 |
| 2025-05-29 | 65.08 | $27.10 | 100 |
| 2025-05-28 | 63.95 | $26.99 | 200 |
| 2025-05-27 | 67.36 | $27.17 | 300 |
| 2025-05-23 | 65.20 | $26.95 | 2700 |
| 2025-05-22 | 64.49 | $26.88 | 426 |
| 2025-05-21 | 64.85 | $26.90 | 1400 |
| 2025-05-20 | 66.07 | $26.97 | 2046 |
| 2025-05-19 | 63.95 | $26.74 | 3438 |
| 2025-05-16 | 64.12 | $26.75 | 628 |
| 2025-05-15 | 63.12 | $26.64 | 1315 |
| 2025-05-14 | 61.93 | $26.51 | 2900 |
| 2025-05-13 | 64.20 | $26.66 | 49326 |
| 2025-05-12 | 62.28 | $26.44 | 2400 |
| 2025-05-09 | 60.44 | $26.24 | 633 |
| 2025-05-08 | 59.79 | $26.17 | 1000 |
| 2025-05-07 | 59.70 | $26.16 | 1529 |
| 2025-05-06 | 62.35 | $26.36 | 529 |
| 2025-05-05 | 62.27 | $26.35 | 1600 |
| 2025-05-02 | 61.50 | $26.25 | 100 |
| 2025-05-01 | 57.53 | $25.77 | 5200 |
| 2025-04-30 | 59.72 | $25.95 | 9300 |
| 2025-04-29 | 58.89 | $25.85 | 523 |
| 2025-04-28 | 58.41 | $25.79 | 700 |
| 2025-04-25 | 57.53 | $25.68 | 413 |
| 2025-04-24 | 57.53 | $25.68 | 1101 |
| 2025-04-23 | 54.55 | $25.30 | 1438 |
| 2025-04-22 | 54.84 | $25.33 | 3300 |
| 2025-04-21 | 51.41 | $24.91 | 3112 |
| 2025-04-17 | 52.04 | $24.98 | 4300 |
| 2025-04-16 | 49.72 | $24.70 | 3049 |
| 2025-04-15 | 50.97 | $24.85 | 3800 |
| 2025-04-14 | 49.77 | $24.70 | 2800 |
| 2025-04-11 | 48.24 | $24.51 | 1527 |
| 2025-04-10 | 42.05 | $23.81 | 1800 |
| 2025-04-09 | 30.85 | $22.81 | 5012 |
| 2025-04-08 | 27.80 | $22.58 | 4318 |
| 2025-04-07 | 29.35 | $22.87 | 5500 |
| 2025-04-04 | 33.10 | $23.49 | 11430 |
| 2025-04-03 | 44.88 | $24.83 | 7836 |
| 2025-04-02 | 50.77 | $25.29 | 3841 |
| 2025-04-01 | 49.95 | $25.23 | 8000 |
| 2025-03-31 | 47.91 | $25.08 | 1700 |
| 2025-03-28 | 50.66 | $25.29 | 400 |
| 2025-03-27 | 54.49 | $25.56 | 3608 |
| 2025-03-26 | 53.12 | $25.45 | 2400 |
| 2025-03-25 | 57.78 | $25.76 | 300 |
| 2025-03-24 | 56.25 | $25.63 | 1500 |
| 2025-03-21 | 56.70 | $25.66 | 600 |
| 2025-03-20 | 59.41 | $25.84 | 500 |
| 2025-03-19 | 62.89 | $26.06 | 6516 |
| 2025-03-18 | 62.13 | $25.98 | 1412 |
| 2025-03-17 | 63.85 | $26.09 | 5300 |
| 2025-03-14 | 60.95 | $25.78 | 1413 |
| 2025-03-13 | 56.32 | $25.35 | 1440 |
| 2025-03-12 | 60.60 | $25.62 | 3236 |
| 2025-03-11 | 59.96 | $25.56 | 9711 |
| 2025-03-10 | 57.89 | $25.37 | 2213 |
| 2025-03-07 | 67.47 | $25.92 | 4508 |
| 2025-03-06 | 64.53 | $25.63 | 2800 |
| 2025-03-05 | 64.92 | $25.65 | 2109 |
| 2025-03-04 | 58.59 | $25.11 | 1921 |
| 2025-03-03 | 56.95 | $24.99 | 1748 |
| 2025-02-28 | 53.13 | $24.73 | 1834 |
| 2025-02-27 | 58.23 | $25.00 | 621 |
| 2025-02-26 | 64.79 | $25.30 | 1300 |
| 2025-02-25 | 64.41 | $25.27 | 5700 |
| 2025-02-24 | 63.53 | $25.20 | 6204 |
| 2025-02-21 | 65.72 | $25.30 | 1300 |
| 2025-02-20 | 68.88 | $25.44 | 4300 |
| 2025-02-19 | 66.71 | $25.24 | 900 |
| 2025-02-18 | 70.70 | $25.41 | 10827 |
| 2025-02-14 | 70.40 | $25.38 | 900 |
| 2025-02-13 | 69.22 | $25.26 | 3212 |
| 2025-02-12 | 66.11 | $24.97 | 2113 |
| 2025-02-11 | 64.46 | $24.83 | 2100 |
| 2025-02-10 | 64.22 | $24.81 | 2300 |
| 2025-02-07 | 59.64 | $24.45 | 8500 |
| 2025-02-06 | 61.72 | $24.55 | 238 |
| 2025-02-05 | 60.81 | $24.48 | 1840 |
| 2025-02-04 | 58.67 | $24.32 | 800 |
| 2025-02-03 | 53.39 | $23.97 | 1500 |
| 2025-01-31 | 58.24 | $24.21 | 1600 |
| 2025-01-30 | 64.25 | $24.47 | 2600 |
| 2025-01-29 | 60.37 | $24.21 | 742 |
| 2025-01-28 | 60.21 | $24.20 | 4300 |
| 2025-01-27 | 59.75 | $24.17 | 2500 |
| 2025-01-24 | 61.08 | $24.23 | 1800 |
| 2025-01-23 | 57.64 | $24.00 | 4443 |
| 2025-01-22 | 57.01 | $23.96 | 3200 |
| 2025-01-21 | 57.01 | $23.96 | 5700 |
| 2025-01-17 | 49.19 | $23.50 | 7220 |
| 2025-01-16 | 47.41 | $23.41 | 4200 |
| 2025-01-15 | 44.54 | $23.27 | 1100 |
| 2025-01-14 | 40.34 | $23.08 | 1600 |
| 2025-01-13 | 37.99 | $22.98 | 3100 |
| 2025-01-10 | 38.28 | $23.00 | 17900 |
| 2025-01-08 | 42.37 | $23.27 | 3400 |
| 2025-01-07 | 42.85 | $23.30 | 8000 |
| 2025-01-06 | 43.17 | $23.32 | 12725 |
| 2025-01-03 | 39.62 | $23.15 | 3200 |
| 2025-01-02 | 36.51 | $23.01 | 3000 |
| 2024-12-31 | 37.43 | $23.08 | 1500 |
| 2024-12-30 | 37.55 | $23.09 | 6449 |
| 2024-12-27 | 38.81 | $23.19 | 5001 |
| 2024-12-26 | 42.16 | $23.44 | 400 |
| 2024-12-24 | 40.20 | $23.34 | 9827 |
| 2024-12-23 | 39.22 | $23.29 | 3140 |
| 2024-12-20 | 38.45 | $23.25 | 800 |
| 2024-12-19 | 36.95 | $23.17 | 25107 |
| 2024-12-18 | 37.83 | $23.25 | 3000 |
| 2024-12-17 | 44.65 | $23.79 | 5400 |
| 2024-12-16 | 46.89 | $23.94 | 500 |
| 2024-12-13 | 48.11 | $24.02 | 100 |
| 2024-12-12 | 49.32 | $24.10 | 218 |
| 2024-12-11 | 52.15 | $24.28 | 2400 |
| 2024-12-10 | 49.88 | $24.13 | 141 |
| 2024-12-09 | 54.10 | $24.39 | 1200 |
| 2024-12-06 | 49.92 | $24.12 | 19000 |
| 2024-12-05 | 49.59 | $24.10 | 2524 |
| 2024-12-04 | 47.50 | $23.97 | 700 |
| 2024-12-03 | 47.01 | $23.94 | 11500 |
| 2024-12-02 | 45.91 | $23.87 | 2900 |
| 2024-11-29 | 45.45 | $23.84 | 100 |
| 2024-11-27 | 41.66 | $23.60 | 2937 |
| 2024-11-26 | 41.17 | $23.57 | 2500 |
| 2024-11-25 | 41.72 | $23.62 | 400 |
| 2024-11-22 | 36.40 | $23.29 | 600 |
| 2024-11-21 | 38.32 | $23.48 | 1100 |
| 2024-11-20 | 36.48 | $23.37 | 2620 |
| 2024-11-19 | 38.46 | $23.57 | 547 |
| 2024-11-18 | 38.86 | $23.61 | 4400 |
| 2024-11-15 | 34.83 | $23.36 | 227 |
| 2024-11-14 | 36.00 | $23.49 | 800 |
| 2024-11-13 | 36.18 | $23.51 | 100 |
| 2024-11-12 | 38.05 | $23.72 | 3205 |
| 2024-11-11 | 42.77 | $24.19 | 1018 |
| 2024-11-08 | 44.32 | $24.33 | 4342 |
| 2024-11-07 | 50.84 | $24.85 | 2107 |
| 2024-11-06 | 44.25 | $24.41 | 836 |
| 2024-11-05 | 48.15 | $24.69 | 1400 |
| 2024-11-04 | 43.78 | $24.43 | 214 |
| 2024-11-01 | 42.17 | $24.34 | 100 |
| 2024-10-31 | 42.43 | $24.36 | 100 |
| 2024-10-30 | 44.88 | $24.55 | 1319 |
| 2024-10-29 | 46.49 | $24.67 | 18200 |
| 2024-10-28 | 48.57 | $24.82 | 100 |
| 2024-10-25 | 45.97 | $24.65 | 133 |
| 2024-10-24 | 45.05 | $24.59 | 1000 |
| 2024-10-23 | 43.98 | $24.52 | 1600 |
| 2024-10-22 | 46.69 | $24.74 | 1000 |
| 2024-10-21 | 50.59 | $25.03 | 523 |
| 2024-10-18 | 51.15 | $25.07 | 200 |
| 2024-10-17 | 49.28 | $24.93 | 100 |
| 2024-10-16 | 49.28 | $24.93 | 3634 |
| 2024-10-15 | 47.33 | $24.78 | 100 |
| 2024-10-14 | 52.86 | $25.21 | 100 |
| 2024-10-11 | 53.27 | $25.24 | 400 |
| 2024-10-10 | 52.33 | $25.16 | 300 |
| 2024-10-09 | 52.45 | $25.17 | 400 |
| 2024-10-08 | 53.06 | $25.22 | 200 |
| 2024-10-07 | 56.65 | $25.51 | 125 |
| 2024-10-04 | 57.55 | $25.58 | 100 |
| 2024-10-03 | 56.04 | $25.42 | 200 |
| 2024-10-02 | 59.69 | $25.71 | 200 |
| 2024-10-01 | 59.94 | $25.73 | 1100 |
| 2024-09-30 | 61.19 | $25.83 | 10111 |
| 2024-09-27 | 59.34 | $25.60 | 15144 |
| 2024-09-26 | 64.82 | $26.03 | 600 |
| 2024-09-25 | 58.57 | $25.29 | 1000 |
| 2024-09-24 | 62.26 | $25.55 | 430 |
| 2024-09-23 | 57.24 | $25.04 | 3100 |
| 2024-09-20 | 55.82 | $24.91 | 408 |
| 2024-09-19 | 59.90 | $25.19 | 215 |
| 2024-09-18 | 54.86 | $24.74 | 1600 |
| 2024-09-17 | 56.51 | $24.85 | 1518 |
| 2024-09-16 | 56.51 | $24.85 | 400 |
| 2024-09-13 | 55.07 | $24.72 | 200 |
| 2024-09-12 | 53.96 | $24.62 | 1447 |
| 2024-09-11 | 51.44 | $24.40 | 441 |
| 2024-09-10 | 50.15 | $24.29 | 2400 |
| 2024-09-09 | 51.57 | $24.41 | 3201 |
| 2024-09-06 | 49.41 | $24.22 | 2200 |
| 2024-09-05 | 53.73 | $24.58 | 3600 |
| 2024-09-04 | 53.62 | $24.57 | 548 |
| 2024-09-03 | 49.88 | $24.23 | 1700 |
| 2024-08-30 | 60.34 | $25.00 | 400 |
| 2024-08-29 | 59.29 | $24.90 | 113 |
| 2024-08-28 | 58.45 | $24.82 | 600 |
| 2024-08-27 | 60.68 | $24.97 | 1000 |
| 2024-08-26 | 59.51 | $24.85 | 2200 |
| 2024-08-23 | 62.15 | $25.03 | 1500 |
| 2024-08-22 | 57.12 | $24.53 | 215 |
| 2024-08-21 | 60.32 | $24.74 | 442 |
| 2024-08-20 | 58.09 | $24.53 | 2714 |
| 2024-08-19 | 60.55 | $24.69 | 1841 |
| 2024-08-16 | 56.63 | $24.33 | 1137 |
| 2024-08-15 | 54.10 | $24.12 | 100 |
| 2024-08-14 | 50.01 | $23.81 | 1723 |
| 2024-08-13 | 50.29 | $23.83 | 3600 |
| 2024-08-12 | 45.14 | $23.47 | 5200 |
| 2024-08-09 | 45.39 | $23.49 | 2200 |
| 2024-08-08 | 44.66 | $23.44 | 502 |
| 2024-08-07 | 38.14 | $23.02 | 2200 |
| 2024-08-06 | 37.47 | $22.98 | 12708 |
| 2024-08-05 | 37.47 | $22.98 | 4300 |
| 2024-08-02 | 42.54 | $23.47 | 1400 |
| 2024-08-01 | 45.28 | $23.70 | 100 |
| 2024-07-31 | 52.37 | $24.21 | 18000 |
| 2024-07-30 | 47.80 | $23.91 | 122 |
| 2024-07-29 | 48.39 | $23.95 | 430 |
| 2024-07-26 | 49.55 | $24.03 | 3400 |
| 2024-07-25 | 44.33 | $23.70 | 13500 |
| 2024-07-24 | 45.13 | $23.76 | 3040 |
| 2024-07-23 | 48.79 | $24.02 | 100 |
| 2024-07-22 | 54.06 | $24.35 | 4500 |
| 2024-07-19 | 50.52 | $24.12 | 439 |
| 2024-07-18 | 53.06 | $24.27 | 6644 |
| 2024-07-17 | 53.91 | $24.32 | 924 |
| 2024-07-16 | 56.33 | $24.46 | 2710 |
| 2024-07-15 | 54.96 | $24.36 | 2800 |
| 2024-07-12 | 59.20 | $24.60 | 400 |
| 2024-07-11 | 56.26 | $24.38 | 622 |
| 2024-07-10 | 52.89 | $24.15 | 516 |
| 2024-07-09 | 48.28 | $23.87 | 200 |
| 2024-07-08 | 47.59 | $23.83 | 300 |
| 2024-07-05 | 49.82 | $23.97 | 234 |
| 2024-07-03 | 47.65 | $23.84 | 218 |
| 2024-07-02 | 41.99 | $23.53 | 216 |
| 2024-07-01 | 41.21 | $23.49 | 1100 |
| 2024-06-28 | 40.25 | $23.44 | 211 |
| 2024-06-27 | 41.01 | $23.50 | 4617 |
| 2024-06-26 | 40.48 | $23.47 | 2400 |
| 2024-06-25 | 45.86 | $23.88 | 100 |
| 2024-06-24 | 46.57 | $23.93 | 5100 |
| 2024-06-21 | 42.47 | $23.69 | 2242 |
| 2024-06-20 | 43.39 | $23.76 | 406 |
| 2024-06-18 | 44.99 | $23.88 | 2700 |
| 2024-06-17 | 43.00 | $23.76 | 1100 |
| 2024-06-14 | 38.99 | $23.53 | 10000 |
| 2024-06-13 | 42.99 | $23.85 | 35300 |
| 2024-06-12 | 48.95 | $24.25 | 1820 |
| 2024-06-11 | 43.35 | $23.95 | 1740 |
| 2024-06-10 | 47.29 | $24.19 | 3900 |
| 2024-06-07 | 45.93 | $24.12 | 2313 |
| 2024-06-06 | 51.94 | $24.45 | 7500 |
| 2024-06-05 | 52.14 | $24.46 | 5300 |
| 2024-06-04 | 48.43 | $24.26 | 7222 |
| 2024-06-03 | 48.97 | $24.29 | 2700 |
| 2024-05-31 | 50.03 | $24.35 | 11000 |
| 2024-05-30 | 49.34 | $24.31 | 1949 |
| 2024-05-29 | 47.07 | $24.18 | 200 |
| 2024-05-28 | 54.17 | $24.58 | 1600 |
| 2024-05-24 | 54.37 | $24.59 | 400 |
| 2024-05-23 | 51.90 | $24.44 | 1400 |
| 2024-05-22 | 54.71 | $24.59 | 935 |
| 2024-05-21 | 60.75 | $24.88 | 3500 |
| 2024-05-20 | 63.50 | $25.00 | 327 |
| 2024-05-17 | 64.43 | $25.04 | 1100 |
| 2024-05-16 | 63.42 | $24.96 | 700 |
| 2024-05-15 | 63.63 | $24.97 | 844 |
| 2024-05-14 | 61.26 | $24.78 | 1212 |
| 2024-05-13 | 60.09 | $24.69 | 1947 |
| 2024-05-10 | 58.91 | $24.60 | 1423 |
| 2024-05-09 | 57.72 | $24.51 | 918 |
| 2024-05-08 | 54.97 | $24.31 | 2300 |
| 2024-05-07 | 55.83 | $24.36 | 200 |
| 2024-05-06 | 57.19 | $24.44 | 827 |
| 2024-05-03 | 55.78 | $24.33 | 14100 |
| 2024-05-02 | 52.25 | $24.07 | 10400 |
| 2024-05-01 | 43.51 | $23.54 | 1100 |
| 2024-04-30 | 43.65 | $23.55 | 3200 |
| 2024-04-29 | 51.18 | $24.02 | 21100 |
| 2024-04-26 | 49.78 | $23.94 | 4912 |
| 2024-04-25 | 44.06 | $23.64 | 1940 |
| 2024-04-24 | 46.05 | $23.76 | 537 |
| 2024-04-23 | 46.22 | $23.77 | 11700 |
| 2024-04-22 | 43.12 | $23.61 | 300 |
| 2024-04-19 | 36.36 | $23.30 | 300 |
| 2024-04-18 | 37.59 | $23.39 | 3510 |
| 2024-04-17 | 38.84 | $23.48 | 2414 |
| 2024-04-16 | 39.25 | $23.51 | 1531 |
| 2024-04-15 | 43.34 | $23.79 | 10332 |
| 2024-04-12 | 43.97 | $23.83 | 1625 |
| 2024-04-11 | 53.88 | $24.37 | 1730 |
| 2024-04-10 | 51.17 | $24.23 | 3100 |
| 2024-04-09 | 58.39 | $24.54 | 30200 |
| 2024-04-08 | 56.31 | $24.43 | 248 |
| 2024-04-05 | 53.50 | $24.29 | 600 |
| 2024-04-04 | 52.04 | $24.22 | 100 |
| 2024-04-03 | 55.60 | $24.37 | 20900 |
| 2024-04-02 | 54.61 | $24.32 | 141 |
| 2024-04-01 | 57.78 | $24.45 | 6728 |
| 2024-03-28 | 58.27 | $24.47 | 7330 |
| 2024-03-27 | 57.58 | $24.43 | 149 |
| 2024-03-26 | 56.39 | $24.36 | 100 |
| 2024-03-25 | 56.05 | $24.34 | 300 |
| 2024-03-22 | 57.96 | $24.43 | 1800 |
| 2024-03-21 | 60.58 | $24.55 | 610 |
| 2024-03-20 | 63.29 | $24.67 | 1706 |
| 2024-03-19 | 59.72 | $24.42 | 4517 |
| 2024-03-18 | 59.94 | $24.43 | 1729 |
| 2024-03-15 | 59.94 | $24.43 | 701 |
| 2024-03-14 | 60.55 | $24.46 | 1820 |
| 2024-03-13 | 64.71 | $24.66 | 7200 |
| 2024-03-12 | 64.12 | $24.61 | 1300 |
| 2024-03-11 | 59.53 | $24.25 | 35200 |
| 2024-03-08 | 60.56 | $24.30 | 600 |
| 2024-03-07 | 64.33 | $24.48 | 925 |
| 2024-03-06 | 62.35 | $24.32 | 1514 |
| 2024-03-05 | 57.75 | $23.99 | 900 |
| 2024-03-04 | 60.96 | $24.14 | 13600 |
| 2024-03-01 | 62.97 | $24.23 | 1349 |
| 2024-02-29 | 60.36 | $24.04 | 602 |
| 2024-02-28 | 58.61 | $23.92 | 200 |
| 2024-02-27 | 63.49 | $24.14 | 2910 |
| 2024-02-26 | 62.12 | $24.04 | 1228 |
| 2024-02-23 | 62.57 | $24.06 | 8826 |
| 2024-02-22 | 63.65 | $24.11 | 20300 |
| 2024-02-21 | 60.54 | $23.87 | 1800 |
| 2024-02-20 | 59.02 | $23.76 | 200 |
| 2024-02-16 | 58.89 | $23.75 | 100 |
| 2024-02-15 | 57.81 | $23.67 | 300 |
| 2024-02-14 | 54.43 | $23.43 | 1031 |
| 2024-02-13 | 49.45 | $23.12 | 1100 |
| 2024-02-12 | 59.39 | $23.62 | 418 |
| 2024-02-09 | 56.92 | $23.47 | 3100 |
| 2024-02-08 | 56.42 | $23.44 | 100 |
| 2024-02-07 | 56.26 | $23.43 | 2132 |
| 2024-02-06 | 55.63 | $23.39 | 3400 |
| 2024-02-05 | 51.33 | $23.13 | 237 |
| 2024-02-02 | 53.21 | $23.23 | 1625 |
| 2024-02-01 | 57.21 | $23.43 | 141 |
| 2024-01-31 | 52.65 | $23.16 | 2104 |
| 2024-01-30 | 56.01 | $23.32 | 803 |
| 2024-01-29 | 56.65 | $23.35 | 100 |
| 2024-01-26 | 56.01 | $23.31 | 300 |
| 2024-01-25 | 53.91 | $23.18 | 4800 |
| 2024-01-24 | 52.59 | $23.10 | 4900 |
| 2024-01-23 | 50.56 | $22.98 | 7346 |
| 2024-01-22 | 47.74 | $22.82 | 6223 |
| 2024-01-19 | 47.56 | $22.81 | 2210 |
| 2024-01-18 | 46.87 | $22.77 | 804 |
| 2024-01-17 | 42.96 | $22.55 | 7300 |
| 2024-01-16 | 46.83 | $22.81 | 5922 |
| 2024-01-12 | 56.71 | $23.34 | 1600 |
| 2024-01-11 | 55.19 | $23.25 | 13135 |
| 2024-01-10 | 54.16 | $23.19 | 604 |
| 2024-01-09 | 52.80 | $23.11 | 107041 |
| 2024-01-08 | 55.76 | $23.26 | 200 |
| 2024-01-05 | 52.19 | $23.05 | 2124 |
| 2024-01-04 | 53.56 | $23.12 | 700 |
| 2024-01-03 | 53.39 | $23.11 | 500 |
| 2024-01-02 | 58.12 | $23.35 | 7700 |
| 2023-12-29 | 66.76 | $23.72 | 1600 |
| 2023-12-28 | 66.76 | $23.72 | 9200 |
| 2023-12-27 | 67.00 | $23.73 | 1700 |
| 2023-12-26 | 66.89 | $23.72 | 400 |
| 2023-12-22 | 65.99 | $23.64 | 5800 |
| 2023-12-21 | 66.21 | $23.65 | 5600 |
| 2023-12-20 | 61.61 | $23.26 | 10500 |
| 2023-12-19 | 69.17 | $23.59 | 1000 |
| 2023-12-18 | 66.32 | $23.35 | 11448 |
| 2023-12-15 | 65.94 | $23.32 | 5012 |
| 2023-12-14 | 72.30 | $23.57 | 6324 |
| 2023-12-13 | 67.54 | $23.17 | 1048 |
| 2023-12-12 | 63.69 | $22.91 | 600 |
| 2023-12-11 | 63.37 | $22.89 | 1248 |
| 2023-12-08 | 63.22 | $22.88 | 1200 |
| 2023-12-07 | 62.93 | $22.86 | 839 |
| 2023-12-06 | 61.46 | $22.76 | 15830 |
| 2023-12-05 | 60.27 | $22.68 | 3600 |
| 2023-12-04 | 62.09 | $22.76 | 3608 |
| 2023-12-01 | 67.16 | $22.97 | 30406 |
| 2023-11-30 | 64.69 | $22.78 | 432 |
| 2023-11-29 | 64.69 | $22.78 | 100 |
| 2023-11-28 | 63.91 | $22.72 | 4134 |
| 2023-11-27 | 63.27 | $22.67 | 345 |
| 2023-11-24 | 64.80 | $22.74 | 600 |
| 2023-11-22 | 63.85 | $22.66 | 622 |
| 2023-11-21 | 63.14 | $22.60 | 1508 |
| 2023-11-20 | 64.14 | $22.65 | 78800 |
| 2023-11-17 | 62.22 | $22.48 | 900 |
| 2023-11-16 | 59.82 | $22.28 | 100 |
| 2023-11-15 | 62.85 | $22.44 | 1800 |
| 2023-11-14 | 62.05 | $22.37 | 720 |
| 2023-11-13 | 54.30 | $21.79 | 1300 |
| 2023-11-10 | 53.69 | $21.75 | 1500 |
| 2023-11-09 | 51.33 | $21.60 | 1834 |
| 2023-11-08 | 52.17 | $21.65 | 15848 |
| 2023-11-07 | 52.34 | $21.66 | 1446 |
| 2023-11-06 | 53.28 | $21.72 | 4000 |
| 2023-11-03 | 55.50 | $21.86 | 919 |
| 2023-11-02 | 50.45 | $21.50 | 4800 |
| 2023-11-01 | 43.52 | $21.09 | 81000 |
| 2023-10-31 | 39.39 | $20.88 | 400 |
| 2023-10-30 | 37.11 | $20.77 | 1300 |
| 2023-10-27 | 32.25 | $20.55 | 1132 |
| 2023-10-26 | 32.35 | $20.56 | 11400 |
| 2023-10-25 | 33.86 | $20.70 | 1100 |
| 2023-10-24 | 36.27 | $20.91 | 745 |
| 2023-10-23 | 33.93 | $20.80 | 9400 |
| 2023-10-20 | 33.51 | $20.78 | 18400 |
| 2023-10-19 | 35.67 | $20.98 | 13217 |
| 2023-10-18 | 37.03 | $21.10 | 19625 |
| 2023-10-17 | 41.41 | $21.45 | 1400 |
| 2023-10-16 | 42.22 | $21.51 | 1835 |
| 2023-10-13 | 39.20 | $21.35 | 10733 |
| 2023-10-12 | 41.94 | $21.56 | 629 |
| 2023-10-11 | 45.53 | $21.81 | 6501 |
| 2023-10-10 | 44.81 | $21.77 | 1400 |
| 2023-10-09 | 39.29 | $21.48 | 600 |
| 2023-10-06 | 40.49 | $21.57 | 2700 |
| 2023-10-05 | 33.20 | $21.23 | 7146 |
| 2023-10-04 | 30.84 | $21.13 | 2000 |
| 2023-10-03 | 29.41 | $21.07 | 145 |
| 2023-10-02 | 32.49 | $21.36 | 333 |
| 2023-09-29 | 36.62 | $21.69 | 7316 |
| 2023-09-28 | 35.44 | $21.64 | 1001 |
| 2023-09-27 | 33.06 | $21.54 | 3500 |
| 2023-09-26 | 32.83 | $21.53 | 4500 |
| 2023-09-25 | 37.02 | $21.87 | 2800 |
| 2023-09-22 | 38.67 | $21.99 | 1900 |
| 2023-09-21 | 36.89 | $21.91 | 1947 |
| 2023-09-20 | 42.64 | $22.30 | 223 |
| 2023-09-19 | 45.96 | $22.49 | 4129 |
| 2023-09-18 | 46.14 | $22.50 | 100 |
| 2023-09-15 | 48.29 | $22.62 | 1328 |
| 2023-09-14 | 48.47 | $22.63 | 1405 |
| 2023-09-13 | 44.15 | $22.41 | 829 |
| 2023-09-12 | 46.51 | $22.55 | 300 |
| 2023-09-11 | 46.85 | $22.57 | 600 |
| 2023-09-08 | 42.88 | $22.37 | 115 |
| 2023-09-07 | 41.85 | $22.32 | 609 |
| 2023-09-06 | 45.43 | $22.55 | 2700 |
| 2023-09-05 | 48.16 | $22.71 | 2000 |
| 2023-09-01 | 50.87 | $22.86 | 601 |
| 2023-08-31 | 49.61 | $22.79 | 4200 |
| 2023-08-30 | 51.03 | $22.87 | 1008 |
| 2023-08-29 | 51.21 | $22.88 | 2200 |
| 2023-08-28 | 45.95 | $22.58 | 3400 |
| 2023-08-25 | 42.21 | $22.39 | 4600 |
| 2023-08-24 | 39.48 | $22.26 | 10300 |
| 2023-08-23 | 42.72 | $22.48 | 7500 |
| 2023-08-22 | 37.15 | $22.23 | 2420 |
| 2023-08-21 | 37.29 | $22.24 | 1015 |
| 2023-08-18 | 36.85 | $22.22 | 2700 |
| 2023-08-17 | 37.74 | $22.29 | 24226 |
| 2023-08-16 | 38.88 | $22.38 | 2014 |
| 2023-08-15 | 41.13 | $22.55 | 1500 |
| 2023-08-14 | 45.37 | $22.84 | 36100 |
| 2023-08-11 | 45.83 | $22.87 | 1400 |
| 2023-08-10 | 49.87 | $23.12 | 2834 |
| 2023-08-09 | 49.37 | $23.09 | 3300 |
| 2023-08-08 | 48.20 | $23.02 | 3416 |
| 2023-08-07 | 51.59 | $23.23 | 1200 |
| 2023-08-04 | 48.65 | $23.05 | 3636 |
| 2023-08-03 | 48.32 | $23.03 | 3746 |
| 2023-08-02 | 48.16 | $23.02 | 2028 |
| 2023-08-01 | 55.81 | $23.49 | 100 |
| 2023-07-31 | 59.85 | $23.70 | 129 |
| 2023-07-28 | 59.85 | $23.70 | 203 |
| 2023-07-27 | 56.46 | $23.45 | 100 |
| 2023-07-26 | 59.31 | $23.60 | 1800 |
| 2023-07-25 | 58.52 | $23.54 | 744 |
| 2023-07-24 | 57.33 | $23.45 | 100 |
| 2023-07-21 | 56.94 | $23.42 | 6300 |
| 2023-07-20 | 56.94 | $23.42 | 14000 |
| 2023-07-19 | 60.97 | $23.66 | 15300 |
| 2023-07-18 | 61.14 | $23.67 | 9219 |
| 2023-07-17 | 59.97 | $23.56 | 1245 |
| 2023-07-14 | 59.76 | $23.54 | 100 |
| 2023-07-13 | 61.92 | $23.68 | 100 |
| 2023-07-12 | 58.11 | $23.31 | 900 |
| 2023-07-11 | 52.64 | $22.86 | 100 |
| 2023-07-10 | 48.53 | $22.57 | 100 |
| 2023-07-07 | 47.93 | $22.53 | 100 |
| 2023-07-06 | 44.28 | $22.29 | 1413 |
| 2023-07-05 | 50.13 | $22.71 | 1900 |
| 2023-07-03 | 54.01 | $22.95 | 100 |
| 2023-06-30 | 52.25 | $22.83 | 100 |
| 2023-06-29 | 48.19 | $22.57 | 200 |
| 2023-06-28 | 49.90 | $22.68 | 441 |
| 2023-06-27 | 50.67 | $22.73 | 6630 |
| 2023-06-26 | 46.74 | $22.48 | 1333 |
| 2023-06-23 | 45.75 | $22.42 | 1000 |
| 2023-06-22 | 50.82 | $22.76 | 1302 |
| 2023-06-21 | 53.46 | $22.92 | 503 |
| 2023-06-20 | 56.25 | $23.08 | 200 |
| 2023-06-16 | 63.73 | $23.46 | 100 |
| 2023-06-15 | 64.16 | $23.48 | 129 |
| 2023-06-14 | 62.24 | $23.32 | 38638 |
| 2023-06-13 | 61.87 | $23.29 | 300 |
| 2023-06-12 | 58.44 | $23.02 | 133 |
| 2023-06-09 | 57.64 | $22.96 | 34922 |
| 2023-06-08 | 56.30 | $22.86 | 82400 |
| 2023-06-07 | 54.10 | $22.70 | 98720 |
| 2023-06-06 | 57.73 | $22.91 | 14000 |
| 2023-06-05 | 54.11 | $22.65 | 300 |
| 2023-06-02 | 55.32 | $22.72 | 40419 |
| 2023-06-01 | 49.99 | $22.37 | 31700 |
| 2023-05-31 | 44.22 | $22.05 | 2039 |
| 2023-05-30 | 46.79 | $22.21 | 401 |
| 2023-05-26 | 50.44 | $22.42 | 2507 |
| 2023-05-25 | 46.06 | $22.19 | 900 |
| 2023-05-24 | 46.06 | $22.19 | 346 |
| 2023-05-23 | 51.01 | $22.47 | 1438 |
| 2023-05-22 | 58.23 | $22.81 | 317 |
| 2023-05-19 | 57.21 | $22.75 | 101 |
| 2023-05-18 | 54.96 | $22.62 | 102920 |
| 2023-05-17 | 56.48 | $22.69 | 226 |
| 2023-05-16 | 54.78 | $22.59 | 513 |
| 2023-05-15 | 59.64 | $22.81 | 100 |
| 2023-05-12 | 55.18 | $22.55 | 300 |
| 2023-05-11 | 57.02 | $22.63 | 710 |
| 2023-05-10 | 56.85 | $22.62 | 5718 |
| 2023-05-09 | 57.28 | $22.64 | 3515 |
| 2023-05-08 | 58.34 | $22.69 | 10300 |
| 2023-05-05 | 57.75 | $22.65 | 4146 |
| 2023-05-04 | 52.80 | $22.34 | 500 |
| 2023-05-03 | 52.99 | $22.35 | 100 |
| 2023-05-02 | 52.17 | $22.30 | 100 |
| 2023-05-01 | 56.47 | $22.53 | 100 |
| 2023-04-28 | 57.25 | $22.57 | 8850 |
| 2023-04-27 | 55.19 | $22.43 | 400 |
| 2023-04-26 | 50.34 | $22.13 | 100 |
| 2023-04-25 | 50.34 | $22.13 | 13000 |
| 2023-04-24 | 57.46 | $22.51 | 1200 |
| 2023-04-21 | 57.00 | $22.48 | 100 |
| 2023-04-20 | 56.26 | $22.43 | 100 |
| 2023-04-19 | 57.01 | $22.47 | 1100 |
| 2023-04-18 | 60.24 | $22.64 | 1923 |
| 2023-04-17 | 59.21 | $22.56 | 21405 |
| 2023-04-14 | 58.82 | $22.53 | 15000 |
| 2023-04-13 | 61.18 | $22.66 | 1007 |
| 2023-04-12 | 56.89 | $22.32 | 100 |
| 2023-04-11 | 56.35 | $22.28 | 85523 |
| 2023-04-10 | 54.45 | $22.14 | 200 |
| 2023-04-06 | 55.27 | $22.19 | 100 |
| 2023-04-05 | 54.88 | $22.16 | 138 |
| 2023-04-04 | 59.76 | $22.46 | 100 |
| 2023-04-03 | 59.54 | $22.44 | 5000 |
| 2023-03-31 | 59.70 | $22.45 | 500 |
| 2023-03-30 | 58.64 | $22.35 | 100 |
| 2023-03-29 | 55.41 | $22.06 | 100 |
| 2023-03-28 | 53.00 | $21.86 | 2100 |
| 2023-03-27 | 52.14 | $21.79 | 5830 |
| 2023-03-24 | 50.29 | $21.64 | 244 |
| 2023-03-23 | 51.68 | $21.75 | 516 |
| 2023-03-22 | 50.38 | $21.64 | 122 |
| 2023-03-21 | 51.10 | $21.70 | 218 |
| 2023-03-20 | 47.69 | $21.41 | 100 |
| 2023-03-17 | 43.71 | $21.10 | 100 |
| 2023-03-16 | 45.96 | $21.31 | 10208 |
| 2023-03-15 | 39.16 | $20.83 | 100 |
| 2023-03-14 | 46.59 | $21.47 | 300 |
| 2023-03-13 | 42.37 | $21.21 | 100 |
| 2023-03-10 | 43.63 | $21.31 | 200 |
| 2023-03-09 | 44.38 | $21.37 | 800 |
| 2023-03-08 | 47.22 | $21.59 | 1743 |
| 2023-03-07 | 46.18 | $21.52 | 100 |
| 2023-03-06 | 52.01 | $21.94 | 1745 |
| 2023-03-03 | 52.76 | $21.99 | 600 |
| 2023-03-02 | 48.51 | $21.69 | 420 |
| 2023-03-01 | 48.07 | $21.66 | 900 |
| 2023-02-28 | 44.42 | $21.42 | 700 |
| 2023-02-27 | 46.76 | $21.60 | 1600 |
| 2023-02-24 | 44.28 | $21.44 | 2001 |
| 2023-02-23 | 49.94 | $21.85 | 100 |
| 2023-02-22 | 47.61 | $21.70 | 600 |
| 2023-02-21 | 49.20 | $21.81 | 4500 |
| 2023-02-17 | 54.04 | $22.12 | 100 |
| 2023-02-16 | 55.03 | $22.18 | 105 |
| 2023-02-15 | 53.68 | $22.08 | 3612 |
| 2023-02-14 | 56.25 | $22.24 | 140 |
| 2023-02-13 | 56.41 | $22.25 | 2000 |
| 2023-02-10 | 53.92 | $22.05 | 200 |
| 2023-02-09 | 58.01 | $22.31 | 200 |
| 2023-02-08 | 57.30 | $22.25 | 1200 |
| 2023-02-07 | 59.53 | $22.39 | 737 |
| 2023-02-06 | 58.21 | $22.27 | 16916 |
| 2023-02-03 | 64.21 | $22.63 | 542 |
| 2023-02-02 | 68.49 | $22.86 | 10140 |
| 2023-02-01 | 67.50 | $22.75 | 700 |
| 2023-01-31 | 64.22 | $22.41 | 1527 |
| 2023-01-30 | 64.02 | $22.39 | 300 |
| 2023-01-27 | 69.25 | $22.67 | 200 |
| 2023-01-26 | 69.16 | $22.66 | 437 |
| 2023-01-25 | 68.58 | $22.59 | 1400 |
| 2023-01-24 | 68.09 | $22.53 | 1211 |
| 2023-01-23 | 67.93 | $22.51 | 201 |
| 2023-01-20 | 66.35 | $22.31 | 100 |
| 2023-01-19 | 64.43 | $22.08 | 100 |
| 2023-01-18 | 64.73 | $22.10 | 2536 |
| 2023-01-17 | 66.07 | $22.19 | 100 |
| 2023-01-13 | 65.31 | $22.09 | 600 |
| 2023-01-12 | 64.41 | $21.97 | 226 |
| 2023-01-11 | 62.47 | $21.72 | 825 |
| 2023-01-10 | 61.18 | $21.56 | 7434 |
| 2023-01-09 | 60.70 | $21.50 | 1041 |
| 2023-01-06 | 59.02 | $21.29 | 1200 |
| 2023-01-05 | 53.32 | $20.66 | 2546 |
| 2023-01-04 | 55.53 | $20.85 | 500 |
| 2023-01-03 | 50.27 | $20.34 | 5825 |
| 2022-12-30 | 47.98 | $20.14 | 2527 |
| 2022-12-29 | 50.52 | $20.37 | 1400 |
| 2022-12-28 | 45.77 | $19.97 | 1048 |
| 2022-12-27 | 52.34 | $20.52 | 832 |
| 2022-12-23 | 50.75 | $20.39 | 100 |
| 2022-12-22 | 50.51 | $20.37 | 18011 |
| 2022-12-21 | 52.46 | $20.53 | 100 |
| 2022-12-20 | 50.18 | $20.33 | 100 |
| 2022-12-19 | 50.76 | $20.38 | 1400 |
| 2022-12-16 | 51.89 | $20.48 | 642 |
| 2022-12-15 | 52.79 | $20.56 | 5804 |
| 2022-12-14 | 61.39 | $21.24 | 100 |
| 2022-12-13 | 61.39 | $21.24 | 100 |
| 2022-12-12 | 58.43 | $20.91 | 100 |
| 2022-12-09 | 58.69 | $20.93 | 100 |
| 2022-12-08 | 58.16 | $20.87 | 1000 |
| 2022-12-07 | 56.84 | $20.72 | 110 |
| 2022-12-06 | 56.96 | $20.73 | 1200 |
| 2022-12-05 | 59.08 | $20.92 | 100 |
| 2022-12-02 | 63.72 | $21.31 | 100 |
| 2022-12-01 | 64.21 | $21.35 | 1900 |
| 2022-11-30 | 62.99 | $21.17 | 1900 |
| 2022-11-29 | 58.76 | $20.60 | 8043 |
| 2022-11-28 | 57.96 | $20.50 | 300 |
| 2022-11-25 | 61.00 | $20.77 | 100 |
| 2022-11-23 | 61.11 | $20.78 | 2100 |
| 2022-11-22 | 59.10 | $20.50 | 100 |
| 2022-11-21 | 57.85 | $20.33 | 912 |
| 2022-11-18 | 60.12 | $20.55 | 100 |
| 2022-11-17 | 60.22 | $20.56 | 100 |
| 2022-11-16 | 60.81 | $20.62 | 347 |
| 2022-11-15 | 63.25 | $20.87 | 409 |
| 2022-11-14 | 62.03 | $20.66 | 804 |
| 2022-11-11 | 65.06 | $20.97 | 1440 |
| 2022-11-10 | 61.55 | $20.36 | 100 |
| 2022-11-09 | 53.14 | $19.21 | 3400 |
| 2022-11-08 | 55.97 | $19.49 | 100 |
| 2022-11-07 | 53.45 | $19.19 | 650 |
| 2022-11-04 | 52.67 | $19.10 | 829 |
| 2022-11-03 | 44.03 | $18.22 | 827 |
| 2022-11-02 | 45.28 | $18.36 | 100 |
| 2022-11-01 | 48.35 | $18.69 | 100 |
| 2022-10-31 | 46.25 | $18.49 | 111 |
| 2022-10-28 | 48.80 | $18.76 | 100 |
| 2022-10-27 | 48.70 | $18.75 | 910 |
| 2022-10-26 | 51.05 | $19.00 | 1400 |
| 2022-10-25 | 47.89 | $18.67 | 100 |
| 2022-10-24 | 43.03 | $18.21 | 200 |
| 2022-10-21 | 44.57 | $18.39 | 13026 |
| 2022-10-20 | 40.51 | $18.03 | 19143 |
| 2022-10-19 | 40.82 | $18.07 | 100 |
| 2022-10-18 | 43.57 | $18.41 | 1000 |
| 2022-10-17 | 42.27 | $18.29 | 1900 |
| 2022-10-14 | 36.47 | $17.79 | 1300 |
| 2022-10-13 | 38.37 | $18.05 | 1807 |
| 2022-10-12 | 34.89 | $17.77 | 1900 |
| 2022-10-11 | 35.30 | $17.83 | 4000 |
| 2022-10-10 | 36.72 | $18.04 | 2300 |
| 2022-10-07 | 37.47 | $18.15 | 100 |
| 2022-10-06 | 40.23 | $18.54 | 413306 |
| 2022-10-05 | 42.29 | $18.81 | 200 |
| 2022-10-04 | 44.36 | $19.07 | 1900 |
| 2022-10-03 | 36.13 | $18.35 | 645 |
| 2022-09-30 | 30.72 | $17.95 | 900 |
| 2022-09-29 | 30.16 | $17.91 | 1348 |
| 2022-09-28 | 32.27 | $18.25 | 12110 |
| 2022-09-27 | 25.57 | $17.79 | 100 |
| 2022-09-26 | 25.88 | $17.85 | 25700 |
| 2022-09-23 | 27.28 | $18.11 | 206 |
| 2022-09-22 | 31.35 | $18.77 | 26800 |
| 2022-09-21 | 31.97 | $18.86 | 733 |
| 2022-09-20 | 35.19 | $19.30 | 334 |
| 2022-09-19 | 38.28 | $19.67 | 500 |
| 2022-09-16 | 37.43 | $19.61 | 900 |
| 2022-09-15 | 39.67 | $19.87 | 2813 |
| 2022-09-14 | 41.95 | $20.12 | 100 |
| 2022-09-13 | 41.18 | $20.06 | 600 |
| 2022-09-12 | 48.56 | $20.78 | 100 |
| 2022-09-09 | 44.77 | $20.49 | 100 |
| 2022-09-08 | 36.86 | $19.97 | 100 |
| 2022-09-07 | 37.15 | $20.00 | 12100 |
| 2022-09-06 | 33.13 | $19.76 | 100 |
| 2022-09-02 | 33.90 | $19.85 | 102 |
| 2022-09-01 | 34.93 | $19.97 | 200 |
| 2022-08-31 | 37.27 | $20.23 | 1300 |
| 2022-08-30 | 38.01 | $20.31 | 100 |
| 2022-08-29 | 39.41 | $20.46 | 100 |
| 2022-08-26 | 40.16 | $20.54 | 13700 |
| 2022-08-25 | 46.58 | $21.15 | 500 |
| 2022-08-24 | 43.03 | $20.90 | 25900 |
| 2022-08-23 | 42.60 | $20.87 | 100 |
| 2022-08-22 | 41.76 | $20.81 | 100 |
| 2022-08-19 | 46.40 | $21.24 | 500 |
| 2022-08-18 | 49.82 | $21.52 | 100 |
| 2022-08-17 | 51.10 | $21.62 | 1002 |
| 2022-08-16 | 54.71 | $21.89 | 100 |
| 2022-08-15 | 54.37 | $21.86 | 200 |
| 2022-08-12 | 55.69 | $21.96 | 300 |
| 2022-08-11 | 54.42 | $21.84 | 3500 |
| 2022-08-10 | 54.92 | $21.88 | 100 |
| 2022-08-09 | 48.70 | $21.32 | 435 |
| 2022-08-08 | 51.99 | $21.59 | 100 |
| 2022-08-05 | 51.06 | $21.51 | 349 |
| 2022-08-04 | 54.04 | $21.75 | 500 |
| 2022-08-03 | 53.17 | $21.67 | 100 |
| 2022-08-02 | 50.63 | $21.44 | 1113 |
| 2022-08-01 | 54.94 | $21.79 | 800 |
| 2022-07-29 | 54.73 | $21.77 | 100 |
| 2022-07-28 | 53.39 | $21.64 | 100 |
| 2022-07-27 | 50.96 | $21.41 | 100 |
| 2022-07-26 | 45.83 | $20.97 | 100 |
| 2022-07-25 | 48.93 | $21.25 | 100 |
| 2022-07-22 | 48.09 | $21.18 | 835 |
| 2022-07-21 | 49.74 | $21.33 | 100 |
| 2022-07-20 | 46.48 | $21.05 | 7400 |
| 2022-07-19 | 47.00 | $21.10 | 10200 |
| 2022-07-18 | 41.29 | $20.64 | 100 |
| 2022-07-15 | 38.98 | $20.47 | 2000 |
| 2022-07-14 | 35.44 | $20.22 | 21119 |
| 2022-07-13 | 37.42 | $20.46 | 11100 |
| 2022-07-12 | 37.42 | $20.46 | 8122 |
| 2022-07-11 | 36.75 | $20.41 | 100 |
| 2022-07-08 | 40.70 | $20.89 | 100 |
| 2022-07-07 | 40.19 | $20.85 | 400 |
| 2022-07-06 | 35.18 | $20.47 | 200 |
| 2022-07-05 | 35.62 | $20.53 | 500 |
| 2022-07-01 | 38.75 | $20.93 | 100 |
| 2022-06-30 | 38.11 | $20.88 | 247 |
| 2022-06-29 | 39.12 | $21.01 | 427 |
| 2022-06-28 | 40.80 | $21.22 | 112 |
| 2022-06-27 | 41.12 | $21.26 | 1311 |
| 2022-06-24 | 41.19 | $21.27 | 100 |
| 2022-06-23 | 34.62 | $20.70 | 3445 |
| 2022-06-22 | 35.01 | $20.76 | 100 |
| 2022-06-21 | 37.93 | $21.19 | 400 |
| 2022-06-17 | 35.93 | $21.02 | 233 |
| 2022-06-16 | 36.06 | $21.04 | 401 |
| 2022-06-15 | 39.45 | $21.54 | 100 |
| 2022-06-14 | 35.28 | $21.18 | 1526 |
| 2022-06-13 | 36.54 | $21.37 | 2400 |
| 2022-06-10 | 42.20 | $22.12 | 445 |
| 2022-06-09 | 46.19 | $22.56 | 100 |
| 2022-06-08 | 51.08 | $23.03 | 100 |
| 2022-06-07 | 53.73 | $23.26 | 100 |
| 2022-06-06 | 53.23 | $23.21 | 1707 |
| 2022-06-03 | 53.13 | $23.20 | 10100 |
| 2022-06-02 | 57.04 | $23.55 | 100 |
| 2022-06-01 | 53.11 | $23.13 | 100 |
| 2022-05-31 | 54.69 | $23.27 | 100 |
| 2022-05-27 | 53.85 | $23.18 | 14500 |
| 2022-05-26 | 52.17 | $23.00 | 3000 |
| 2022-05-25 | 49.33 | $22.71 | 220 |
| 2022-05-24 | 48.33 | $22.61 | 100 |
| 2022-05-23 | 49.54 | $22.74 | 726 |
| 2022-05-20 | 46.50 | $22.43 | 100 |
| 2022-05-19 | 45.09 | $22.29 | 437 |
| 2022-05-18 | 42.28 | $22.02 | 118 |
| 2022-05-17 | 46.36 | $22.51 | 1704 |
| 2022-05-16 | 41.43 | $22.06 | 424 |
| 2022-05-13 | 41.20 | $22.04 | 5600 |
| 2022-05-12 | 33.72 | $21.43 | 800 |
| 2022-05-11 | 34.54 | $21.55 | 5600 |
| 2022-05-10 | 35.22 | $21.65 | 6400 |
| 2022-05-09 | 33.99 | $21.55 | 7028 |
| 2022-05-06 | 37.67 | $22.09 | 3600 |
| 2022-05-05 | 39.16 | $22.29 | 6334 |
| 2022-05-04 | 45.79 | $23.06 | 207 |
| 2022-05-03 | 41.64 | $22.72 | 400 |
| 2022-05-02 | 38.35 | $22.47 | 600 |
| 2022-04-29 | 39.36 | $22.59 | 6234 |
| 2022-04-28 | 40.90 | $22.77 | 100 |
| 2022-04-27 | 36.58 | $22.44 | 2000 |
| 2022-04-26 | 34.52 | $22.29 | 2840 |
| 2022-04-25 | 40.25 | $22.98 | 100 |
| 2022-04-22 | 40.11 | $22.97 | 1002 |
| 2022-04-21 | 43.02 | $23.28 | 100 |
| 2022-04-20 | 45.87 | $23.56 | 3200 |
| 2022-04-19 | 43.98 | $23.41 | 224 |
| 2022-04-18 | 42.84 | $23.32 | 6106 |
| 2022-04-14 | 44.56 | $23.50 | 100 |
| 2022-04-13 | 45.72 | $23.62 | 218 |
| 2022-04-12 | 41.88 | $23.30 | 200 |
| 2022-04-11 | 42.69 | $23.39 | 501 |
| 2022-04-08 | 45.66 | $23.71 | 107 |
| 2022-04-07 | 45.66 | $23.71 | 1200 |
| 2022-04-06 | 45.12 | $23.66 | 3530 |
| 2022-04-05 | 47.91 | $23.97 | 1017 |
| 2022-04-04 | 51.74 | $24.36 | 100 |
| 2022-04-01 | 49.78 | $24.16 | 300 |
| 2022-03-31 | 47.03 | $23.89 | 100 |
| 2022-03-30 | 50.65 | $24.26 | 13202 |
| 2022-03-29 | 52.30 | $24.42 | 300 |
| 2022-03-28 | 48.30 | $24.02 | 528 |
| 2022-03-25 | 49.08 | $24.10 | 100 |
| 2022-03-24 | 49.75 | $24.17 | 400 |
| 2022-03-23 | 48.60 | $24.05 | 15501 |
| 2022-03-22 | 51.57 | $24.37 | 300 |
| 2022-03-21 | 49.47 | $24.14 | 231 |
| 2022-03-18 | 50.84 | $24.29 | 2200 |
| 2022-03-17 | 47.81 | $23.96 | 408 |
| 2022-03-16 | 46.78 | $23.85 | 430 |
| 2022-03-15 | 37.19 | $22.96 | 407 |
| 2022-03-14 | 35.84 | $22.85 | 507 |
| 2022-03-11 | 36.59 | $22.96 | 1438 |
| 2022-03-10 | 38.69 | $23.26 | 3613 |
| 2022-03-09 | 41.16 | $23.59 | 512 |
| 2022-03-08 | 32.76 | $22.91 | 100 |
| 2022-03-07 | 30.54 | $22.75 | 34100 |
| 2022-03-04 | 35.15 | $23.42 | 12800 |
| 2022-03-03 | 38.90 | $23.87 | 3612 |
| 2022-03-02 | 41.91 | $24.19 | 1400 |
| 2022-03-01 | 38.51 | $23.95 | 24535 |
| 2022-02-28 | 41.08 | $24.22 | 200 |
| 2022-02-25 | 43.64 | $24.47 | 105 |
| 2022-02-24 | 38.23 | $24.10 | 19511 |
| 2022-02-23 | 40.96 | $24.37 | 223 |
| 2022-02-22 | 42.12 | $24.48 | 1200 |
| 2022-02-18 | 45.58 | $24.79 | 400 |
| 2022-02-17 | 47.62 | $24.96 | 8344 |
| 2022-02-16 | 50.13 | $25.16 | 128 |
| 2022-02-15 | 49.24 | $25.09 | 112 |
| 2022-02-14 | 44.10 | $24.71 | 100 |
| 2022-02-11 | 45.72 | $24.85 | 7200 |
| 2022-02-10 | 48.50 | $25.08 | 3200 |
| 2022-02-09 | 51.48 | $25.31 | 300 |
| 2022-02-08 | 46.61 | $24.95 | 3400 |
| 2022-02-07 | 44.56 | $24.81 | 300 |
| 2022-02-04 | 44.27 | $24.79 | 6907 |
| 2022-02-03 | 43.28 | $24.72 | 700 |
| 2022-02-02 | 47.14 | $25.06 | 900 |
| 2022-02-01 | 45.37 | $24.93 | 814 |
| 2022-01-31 | 42.99 | $24.76 | 200 |
| 2022-01-28 | 34.39 | $24.22 | 1828 |
| 2022-01-27 | 32.61 | $24.12 | 2018 |
| 2022-01-26 | 35.65 | $24.45 | 20417 |
| 2022-01-25 | 38.34 | $24.71 | 4100 |
| 2022-01-24 | 38.76 | $24.75 | 27500 |
| 2022-01-21 | 42.34 | $25.07 | 1900 |
| 2022-01-20 | 46.55 | $25.40 | 1900 |
| 2022-01-19 | 48.93 | $25.57 | 212 |
| 2022-01-18 | 45.33 | $25.34 | 7339 |
| 2022-01-14 | 50.79 | $25.71 | 19700 |
| 2022-01-13 | 51.43 | $25.75 | 13637 |
| 2022-01-12 | 55.56 | $26.00 | 9700 |
| 2022-01-11 | 51.41 | $25.72 | 9145 |
| 2022-01-10 | 45.34 | $25.37 | 7700 |
| 2022-01-07 | 48.46 | $25.56 | 11400 |
| 2022-01-06 | 45.26 | $25.39 | 7200 |
| 2022-01-05 | 48.64 | $25.59 | 100 |
| 2022-01-04 | 53.16 | $25.83 | 1935 |
| 2022-01-03 | 53.55 | $25.85 | 502 |
| 2021-12-31 | 51.50 | $25.73 | 5100 |
| 2021-12-30 | 52.42 | $25.78 | 6141 |
| 2021-12-29 | 51.60 | $25.73 | 1349 |
| 2021-12-28 | 52.11 | $25.76 | 14029 |
| 2021-12-27 | 51.96 | $25.75 | 1200 |
| 2021-12-23 | 50.48 | $25.65 | 145 |
| 2021-12-22 | 48.21 | $25.50 | 9009 |
| 2021-12-21 | 48.21 | $25.50 | 200 |
| 2021-12-20 | 42.50 | $25.14 | 100 |
| 2021-12-17 | 45.13 | $25.34 | 200 |
| 2021-12-16 | 48.40 | $25.57 | 125 |
| 2021-12-15 | 47.29 | $25.50 | 100 |
| 2021-12-14 | 44.56 | $25.33 | 1001 |
| 2021-12-13 | 47.16 | $25.52 | 100 |
| 2021-12-10 | 50.86 | $25.77 | 400 |
| 2021-12-09 | 50.57 | $25.75 | 100 |
| 2021-12-08 | 53.15 | $25.92 | 100 |
| 2021-12-07 | 51.91 | $25.83 | 1100 |
| 2021-12-06 | 45.39 | $25.40 | 1500 |
| 2021-12-03 | 39.39 | $25.07 | 4239 |
| 2021-12-02 | 41.63 | $25.24 | 100 |
| 2021-12-01 | 36.38 | $24.98 | 1800 |
| 2021-11-30 | 38.00 | $25.11 | 2523 |
| 2021-11-29 | 41.52 | $25.37 | 78039 |
| 2021-11-26 | 36.81 | $25.15 | 100 |
| 2021-11-24 | 46.51 | $25.75 | 100 |
| 2021-11-23 | 50.74 | $25.95 | 6013 |
| 2021-11-22 | 50.31 | $25.93 | 6140 |
| 2021-11-19 | 52.72 | $26.04 | 100 |
| 2021-11-18 | 54.98 | $26.14 | 100 |
| 2021-11-17 | 54.42 | $26.11 | 804 |
| 2021-11-16 | 55.96 | $26.18 | 218 |
| 2021-11-15 | 55.96 | $26.18 | 110 |
| 2021-11-12 | 55.96 | $26.18 | 100 |
| 2021-11-11 | 54.05 | $26.06 | 500 |
| 2021-11-10 | 50.30 | $25.84 | 600 |
| 2021-11-09 | 54.53 | $26.06 | 1000 |
| 2021-11-08 | 54.03 | $26.03 | 137 |
| 2021-11-05 | 52.71 | $25.95 | 100 |
| 2021-11-04 | 51.21 | $25.86 | 200 |
| 2021-11-03 | 51.56 | $25.88 | 3145 |
| 2021-11-02 | 48.07 | $25.67 | 100 |
| 2021-11-01 | 50.20 | $25.80 | 100 |
| 2021-10-29 | 46.39 | $25.58 | 3500 |
| 2021-10-28 | 50.56 | $25.83 | 27425 |
| 2021-10-27 | 47.89 | $25.68 | 2100 |
| 2021-10-26 | 50.12 | $25.81 | 135 |
| 2021-10-25 | 50.46 | $25.83 | 100 |
| 2021-10-22 | 51.30 | $25.88 | 1928 |
| 2021-10-21 | 49.88 | $25.79 | 100 |
| 2021-10-20 | 51.79 | $25.91 | 450 |
| 2021-10-19 | 51.95 | $25.92 | 100 |
| 2021-10-18 | 49.47 | $25.75 | 3905 |
| 2021-10-15 | 51.09 | $25.86 | 421 |
| 2021-10-14 | 48.46 | $25.68 | 5111 |
| 2021-10-13 | 44.53 | $25.43 | 100 |
| 2021-10-12 | 39.24 | $25.13 | 736 |
| 2021-10-11 | 39.60 | $25.16 | 100 |
| 2021-10-08 | 40.18 | $25.21 | 100 |
| 2021-10-07 | 38.99 | $25.14 | 700 |
| 2021-10-06 | 33.80 | $24.85 | 300 |
| 2021-10-05 | 35.48 | $25.02 | 1300 |
| 2021-10-04 | 32.28 | $24.85 | 2226 |
| 2021-10-01 | 34.68 | $25.10 | 231 |
| 2021-09-30 | 33.93 | $25.06 | 101 |
| 2021-09-29 | 32.65 | $24.99 | 1114 |
| 2021-09-28 | 34.09 | $25.15 | 600 |
| 2021-09-27 | 39.32 | $25.66 | 3800 |
| 2021-09-24 | 40.84 | $25.79 | 100 |
| 2021-09-23 | 44.21 | $26.06 | 815 |
| 2021-09-22 | 41.84 | $25.92 | 145 |
| 2021-09-21 | 41.00 | $25.87 | 12535 |
| 2021-09-20 | 37.72 | $25.68 | 100 |
| 2021-09-17 | 44.66 | $26.24 | 16237 |
| 2021-09-16 | 48.78 | $26.51 | 100 |
| 2021-09-15 | 51.98 | $26.70 | 1813 |
| 2021-09-14 | 50.51 | $26.61 | 2100 |
| 2021-09-13 | 51.68 | $26.68 | 1100 |
| 2021-09-10 | 49.96 | $26.57 | 100 |
| 2021-09-09 | 51.38 | $26.66 | 321 |
| 2021-09-08 | 51.69 | $26.68 | 505 |
| 2021-09-07 | 56.73 | $26.99 | 6100 |
| 2021-09-03 | 56.21 | $26.95 | 100 |
| 2021-09-02 | 53.11 | $26.72 | 205 |
| 2021-09-01 | 52.13 | $26.65 | 200 |
| 2021-08-31 | 47.68 | $26.35 | 100 |
| 2021-08-30 | 44.75 | $26.17 | 300 |
| 2021-08-27 | 44.59 | $26.16 | 22500 |
| 2021-08-26 | 40.93 | $25.94 | 4900 |
| 2021-08-25 | 42.63 | $26.08 | 100 |
| 2021-08-24 | 43.61 | $26.16 | 638 |
| 2021-08-23 | 39.82 | $25.93 | 1000 |
| 2021-08-20 | 33.14 | $25.57 | 728 |
| 2021-08-19 | 32.94 | $25.56 | 400 |
| 2021-08-18 | 37.20 | $25.97 | 944 |
| 2021-08-17 | 37.65 | $26.01 | 2100 |
| 2021-08-16 | 41.48 | $26.33 | 1200 |
| 2021-08-13 | 44.57 | $26.56 | 6700 |
| 2021-08-12 | 43.17 | $26.48 | 916 |
| 2021-08-11 | 45.63 | $26.66 | 400 |
| 2021-08-10 | 41.96 | $26.45 | 2900 |
| 2021-08-09 | 41.96 | $26.45 | 1700 |
| 2021-08-06 | 42.33 | $26.48 | 1100 |
| 2021-08-05 | 44.69 | $26.67 | 1300 |
| 2021-08-04 | 44.82 | $26.68 | 5409 |
| 2021-08-03 | 45.54 | $26.74 | 100 |
| 2021-08-02 | 43.66 | $26.61 | 400 |
| 2021-07-30 | 40.20 | $26.38 | 100 |
| 2021-07-29 | 42.58 | $26.60 | 700 |
| 2021-07-28 | 39.32 | $26.39 | 9600 |
| 2021-07-27 | 34.98 | $26.13 | 12600 |
| 2021-07-26 | 37.42 | $26.38 | 75516 |
| 2021-07-23 | 38.55 | $26.49 | 1700 |
| 2021-07-22 | 42.77 | $26.87 | 10300 |
| 2021-07-21 | 43.25 | $26.91 | 644 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.70
2026-07-17
Close Price
$33.80
Vol: 41029
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -61.70 | $33.80 | 41029 |
| 2026-07-16 | -62.61 | $33.77 | 53024 |
| 2026-07-15 | -61.70 | $33.80 | 36800 |
| 2026-07-14 | -60.49 | $33.84 | 9200 |
| 2026-07-13 | -71.12 | $33.49 | 23500 |
| 2026-07-10 | -52.58 | $34.10 | 24200 |
| 2026-07-09 | -73.25 | $33.42 | 28522 |
| 2026-07-08 | -54.12 | $33.32 | 47818 |
| 2026-07-07 | -49.41 | $33.40 | 57600 |
| 2026-07-06 | -40.00 | $33.56 | 444 |
| 2026-07-02 | -64.71 | $33.14 | 400 |
| 2026-07-01 | -90.59 | $32.70 | 4240 |
| 2026-06-30 | -94.36 | $32.65 | 2000 |
| 2026-06-29 | -87.62 | $32.79 | 3500 |
| 2026-06-26 | -97.52 | $32.59 | 3000 |
| 2026-06-25 | -99.50 | $32.58 | 800 |
| 2026-06-24 | -100.00 | $32.72 | 7725 |
| 2026-06-23 | -92.82 | $32.88 | 3640 |
| 2026-06-22 | -69.06 | $33.31 | 1840 |
| 2026-06-18 | -54.14 | $33.58 | 200 |
| 2026-06-17 | -48.07 | $33.69 | 1021 |
| 2026-06-16 | -30.39 | $34.01 | 3400 |
| 2026-06-15 | -23.20 | $34.14 | 3500 |
| 2026-06-12 | -43.65 | $33.77 | 9223 |
| 2026-06-11 | -52.49 | $33.61 | 2846 |
| 2026-06-10 | -94.48 | $32.85 | 6400 |
| 2026-06-09 | -81.22 | $33.09 | 1500 |
| 2026-06-08 | -91.61 | $33.25 | 1000 |
| 2026-06-05 | -100.00 | $33.13 | 1200 |
| 2026-06-04 | -54.17 | $34.04 | 2000 |
| 2026-06-03 | -68.75 | $33.90 | 2400 |
| 2026-06-02 | -14.58 | $34.42 | 941 |
| 2026-06-01 | -20.34 | $34.32 | 532 |
| 2026-05-29 | -21.82 | $34.24 | 3000 |
| 2026-05-28 | -20.00 | $34.26 | 2705 |
| 2026-05-27 | -12.82 | $34.28 | 7100 |
| 2026-05-26 | -11.54 | $34.30 | 100 |
| 2026-05-22 | -41.67 | $33.83 | 11008 |
| 2026-05-21 | -22.44 | $34.13 | 916 |
| 2026-05-20 | -23.72 | $34.11 | 1900 |
| 2026-05-19 | -48.08 | $33.73 | 1800 |
| 2026-05-18 | -43.59 | $33.80 | 526 |
| 2026-05-15 | -62.64 | $33.60 | 12600 |
| 2026-05-14 | -30.58 | $34.35 | 2228 |
| 2026-05-13 | -32.52 | $34.31 | 1200 |
| 2026-05-12 | -39.32 | $34.17 | 8100 |
| 2026-05-11 | -24.27 | $34.48 | 400 |
| 2026-05-08 | -25.24 | $34.46 | 534 |
| 2026-05-07 | -48.54 | $33.98 | 513 |
| 2026-05-06 | -29.13 | $34.38 | 1835 |
| 2026-05-05 | -56.80 | $33.81 | 4400 |
| 2026-05-04 | -62.26 | $33.38 | 500 |
| 2026-05-01 | -51.36 | $33.66 | 217 |
| 2026-04-30 | -49.03 | $33.72 | 100 |
| 2026-04-29 | -80.16 | $32.92 | 1100 |
| 2026-04-28 | -55.70 | $33.22 | 2624 |
| 2026-04-27 | -35.42 | $33.68 | 500 |
| 2026-04-24 | -34.90 | $33.64 | 1429 |
| 2026-04-23 | -39.58 | $33.46 | 1148 |
| 2026-04-22 | -24.22 | $34.05 | 10100 |
| 2026-04-21 | -23.70 | $34.07 | 1528 |
| 2026-04-20 | -6.25 | $34.74 | 2300 |
| 2026-04-17 | -4.50 | $34.80 | 3100 |
| 2026-04-16 | 0.00 | $34.38 | 506 |
| 2026-04-15 | -0.96 | $34.08 | 9821 |
| 2026-04-14 | -15.52 | $33.43 | 2200 |
| 2026-04-13 | -3.80 | $33.51 | 914 |
| 2026-04-10 | -9.96 | $33.33 | 5743 |
| 2026-04-09 | -6.13 | $33.43 | 238 |
| 2026-04-08 | -5.36 | $33.45 | 5500 |
| 2026-04-07 | -43.70 | $32.41 | 525 |
| 2026-04-06 | -37.01 | $32.58 | 2236 |
| 2026-04-02 | -38.98 | $32.53 | 3348 |
| 2026-04-01 | -31.10 | $32.73 | 1000 |
| 2026-03-31 | -51.85 | $32.41 | 2100 |
| 2026-03-30 | -86.87 | $31.37 | 1700 |
| 2026-03-27 | -95.95 | $31.14 | 1900 |
| 2026-03-26 | -90.15 | $31.43 | 2600 |
| 2026-03-25 | -76.37 | $32.06 | 2730 |
| 2026-03-24 | -86.87 | $31.58 | 100 |
| 2026-03-23 | -80.96 | $31.85 | 15721 |
| 2026-03-20 | -100.00 | $30.98 | 800 |
| 2026-03-19 | -97.04 | $31.61 | 400 |
| 2026-03-18 | -91.16 | $32.25 | 400 |
| 2026-03-17 | -79.17 | $32.70 | 900 |
| 2026-03-16 | -81.67 | $32.61 | 1000 |
| 2026-03-13 | -100.00 | $31.95 | 2100 |
| 2026-03-12 | -93.96 | $32.44 | 2838 |
| 2026-03-11 | -79.15 | $32.93 | 3620 |
| 2026-03-10 | -62.54 | $33.48 | 2438 |
| 2026-03-09 | -72.21 | $33.16 | 4239 |
| 2026-03-06 | -84.29 | $32.76 | 10400 |
| 2026-03-05 | -81.87 | $32.84 | 15300 |
| 2026-03-04 | -50.76 | $33.87 | 147700 |
| 2026-03-03 | -61.33 | $33.52 | 9700 |
| 2026-03-02 | -18.73 | $34.93 | 1020 |
| 2026-02-27 | -4.53 | $35.40 | 801 |
| 2026-02-26 | 0.00 | $35.21 | 12800 |
| 2026-02-25 | -1.05 | $35.08 | 520 |
| 2026-02-24 | -3.33 | $34.85 | 6600 |
| 2026-02-23 | -11.24 | $34.61 | 7220 |
| 2026-02-20 | -11.71 | $34.67 | 2225 |
| 2026-02-19 | -34.15 | $34.21 | 2406 |
| 2026-02-18 | -46.83 | $33.95 | 8346 |
| 2026-02-17 | -34.02 | $34.09 | 2321 |
| 2026-02-13 | -27.80 | $34.24 | 1000 |
| 2026-02-12 | -33.61 | $34.10 | 1613 |
| 2026-02-11 | 0.00 | $34.52 | 11000 |
| 2026-02-10 | -1.18 | $34.18 | 6529 |
| 2026-02-09 | -2.72 | $33.93 | 800 |
| 2026-02-06 | -15.28 | $33.70 | 3000 |
| 2026-02-05 | -52.91 | $33.01 | 3136 |
| 2026-02-04 | -41.28 | $33.21 | 1709 |
| 2026-02-03 | -52.33 | $33.02 | 2100 |
| 2026-02-02 | -36.82 | $33.18 | 2600 |
| 2026-01-30 | -47.76 | $32.96 | 1100 |
| 2026-01-29 | -12.16 | $33.65 | 2515 |
| 2026-01-28 | -11.26 | $33.67 | 1500 |
| 2026-01-27 | -0.45 | $33.91 | 1400 |
| 2026-01-26 | -0.51 | $33.64 | 2700 |
| 2026-01-23 | -10.26 | $33.45 | 1000 |
| 2026-01-22 | -0.58 | $33.40 | 2800 |
| 2026-01-21 | -7.02 | $33.29 | 6300 |
| 2026-01-20 | -42.29 | $32.67 | 2200 |
| 2026-01-16 | -36.93 | $32.76 | 900 |
| 2026-01-15 | -43.18 | $32.65 | 1635 |
| 2026-01-14 | -2.11 | $33.04 | 3800 |
| 2026-01-13 | -21.13 | $32.77 | 3400 |
| 2026-01-12 | 0.00 | $33.07 | 1310 |
| 2026-01-09 | -18.35 | $32.53 | 5100 |
| 2026-01-08 | 0.00 | $32.38 | 1200 |
| 2026-01-07 | -3.00 | $32.35 | 2700 |
| 2026-01-06 | -12.15 | $32.25 | 2600 |
| 2026-01-05 | -17.76 | $32.19 | 4019 |
| 2026-01-02 | -42.99 | $31.92 | 712 |
| 2025-12-31 | -57.63 | $31.70 | 200 |
| 2025-12-30 | -34.75 | $31.97 | 1624 |
| 2025-12-29 | -47.46 | $31.82 | 214 |
| 2025-12-26 | 0.00 | $32.38 | 400 |
| 2025-12-24 | -5.13 | $32.27 | 417 |
| 2025-12-23 | 0.00 | $32.19 | 2600 |
| 2025-12-22 | -2.61 | $32.06 | 100 |
| 2025-12-19 | 0.00 | $32.10 | 1936 |
| 2025-12-18 | -16.67 | $31.65 | 500 |
| 2025-12-17 | -11.39 | $31.69 | 1308 |
| 2025-12-16 | -1.49 | $31.89 | 802 |
| 2025-12-15 | 0.00 | $31.92 | 447 |
| 2025-12-12 | -10.40 | $31.71 | 1136 |
| 2025-12-11 | -0.50 | $31.91 | 800 |
| 2025-12-10 | -15.47 | $31.43 | 4800 |
| 2025-12-09 | -13.45 | $31.38 | 10800 |
| 2025-12-08 | -17.54 | $31.31 | 833 |
| 2025-12-05 | 0.00 | $31.61 | 414 |
| 2025-12-04 | 0.00 | $31.60 | 700 |
| 2025-12-03 | -4.94 | $31.44 | 1127 |
| 2025-12-02 | -14.20 | $31.29 | 100 |
| 2025-12-01 | -13.58 | $31.30 | 1327 |
| 2025-11-28 | -12.96 | $31.31 | 143 |
| 2025-11-26 | -20.37 | $31.19 | 242 |
| 2025-11-25 | -37.04 | $30.92 | 1412 |
| 2025-11-24 | -52.47 | $30.67 | 20914 |
| 2025-11-21 | -64.20 | $30.48 | 1800 |
| 2025-11-20 | -96.30 | $29.96 | 1900 |
| 2025-11-19 | -88.98 | $30.47 | 1000 |
| 2025-11-18 | -80.51 | $30.57 | 17012 |
| 2025-11-17 | -79.66 | $30.58 | 3421 |
| 2025-11-14 | -37.29 | $31.08 | 1400 |
| 2025-11-13 | -6.78 | $31.44 | 3100 |
| 2025-11-12 | 0.00 | $31.46 | 110 |
| 2025-11-11 | 0.00 | $31.31 | 522 |
| 2025-11-10 | -25.00 | $30.90 | 3200 |
| 2025-11-07 | -52.27 | $30.54 | 139 |
| 2025-11-06 | -51.02 | $30.48 | 1012 |
| 2025-11-05 | -35.37 | $30.71 | 1100 |
| 2025-11-04 | -46.26 | $30.55 | 6822 |
| 2025-11-03 | -26.53 | $30.84 | 202 |
| 2025-10-31 | -31.97 | $30.76 | 200 |
| 2025-10-30 | -31.97 | $30.76 | 2515 |
| 2025-10-29 | -10.88 | $31.07 | 2000 |
| 2025-10-28 | -10.20 | $31.08 | 1300 |
| 2025-10-27 | 0.00 | $31.23 | 315 |
| 2025-10-24 | 0.00 | $31.12 | 139 |
| 2025-10-23 | 0.00 | $31.00 | 100 |
| 2025-10-22 | -10.00 | $30.84 | 446 |
| 2025-10-21 | -18.33 | $30.74 | 1919 |
| 2025-10-20 | 0.00 | $30.96 | 100 |
| 2025-10-17 | -19.17 | $30.73 | 100 |
| 2025-10-16 | -25.00 | $30.66 | 100 |
| 2025-10-15 | -53.33 | $30.32 | 916 |
| 2025-10-14 | -66.67 | $30.16 | 10200 |
| 2025-10-13 | -68.33 | $30.14 | 1113 |
| 2025-10-10 | -100.00 | $29.76 | 200 |
| 2025-10-09 | -17.95 | $30.75 | 2216 |
| 2025-10-08 | -13.73 | $30.68 | 704 |
| 2025-10-07 | -14.71 | $30.66 | 100 |
| 2025-10-06 | -0.49 | $30.95 | 100 |
| 2025-10-03 | 0.00 | $30.96 | 29104 |
| 2025-10-02 | 0.00 | $30.76 | 202 |
| 2025-10-01 | 0.00 | $30.61 | 100 |
| 2025-09-30 | -8.61 | $30.30 | 200 |
| 2025-09-29 | -21.02 | $30.10 | 100 |
| 2025-09-26 | -35.03 | $29.88 | 200 |
| 2025-09-25 | -40.76 | $29.79 | 1200 |
| 2025-09-24 | -29.94 | $29.96 | 646 |
| 2025-09-23 | -6.37 | $30.33 | 100 |
| 2025-09-22 | -13.79 | $30.19 | 1113 |
| 2025-09-19 | -13.22 | $30.20 | 400 |
| 2025-09-18 | -6.90 | $30.31 | 100 |
| 2025-09-17 | -2.87 | $30.38 | 1400 |
| 2025-09-16 | 0.00 | $30.33 | 127 |
| 2025-09-15 | 0.00 | $30.13 | 409 |
| 2025-09-12 | -8.27 | $29.91 | 300 |
| 2025-09-11 | -82.71 | $28.92 | 1317 |
| 2025-09-10 | -6.12 | $29.61 | 632 |
| 2025-09-09 | -7.69 | $29.53 | 100 |
| 2025-09-08 | 0.00 | $29.60 | 125 |
| 2025-09-05 | -21.19 | $29.29 | 1100 |
| 2025-09-04 | -43.80 | $28.94 | 906 |
| 2025-09-03 | -38.62 | $28.98 | 100 |
| 2025-09-02 | -45.33 | $28.86 | 100 |
| 2025-08-29 | -32.92 | $29.01 | 600 |
| 2025-08-28 | -17.29 | $29.17 | 144 |
| 2025-08-27 | -27.57 | $28.95 | 600 |
| 2025-08-26 | -19.63 | $29.12 | 844 |
| 2025-08-25 | -39.72 | $28.69 | 3611 |
| 2025-08-22 | 0.00 | $29.54 | 120 |
| 2025-08-21 | -9.64 | $28.90 | 205 |
| 2025-08-20 | -1.81 | $29.03 | 2200 |
| 2025-08-19 | -4.24 | $28.98 | 100 |
| 2025-08-18 | -6.67 | $28.94 | 341 |
| 2025-08-15 | -6.67 | $28.94 | 2846 |
| 2025-08-14 | -13.94 | $28.82 | 221 |
| 2025-08-13 | -0.61 | $29.04 | 600 |
| 2025-08-12 | -1.42 | $28.79 | 224 |
| 2025-08-11 | -31.91 | $28.36 | 536 |
| 2025-08-08 | -8.51 | $28.69 | 1334 |
| 2025-08-07 | -36.17 | $28.30 | 6000 |
| 2025-08-06 | -51.06 | $28.09 | 549 |
| 2025-08-05 | -54.61 | $28.04 | 133 |
| 2025-08-04 | -62.41 | $27.93 | 435 |
| 2025-08-01 | -89.36 | $27.55 | 403 |
| 2025-07-31 | -92.62 | $27.68 | 100 |
| 2025-07-30 | -99.18 | $27.60 | 1300 |
| 2025-07-29 | -54.92 | $28.14 | 6200 |
| 2025-07-28 | -56.56 | $28.12 | 300 |
| 2025-07-25 | -20.49 | $28.56 | 400 |
| 2025-07-24 | -13.93 | $28.64 | 1000 |
| 2025-07-23 | -2.82 | $28.77 | 2317 |
| 2025-07-22 | -1.37 | $28.11 | 115 |
| 2025-07-21 | -8.33 | $28.02 | 2343 |
| 2025-07-18 | -29.17 | $27.77 | 2400 |
| 2025-07-17 | -30.00 | $27.76 | 500 |
| 2025-07-16 | -28.33 | $27.78 | 1224 |
| 2025-07-15 | -39.17 | $27.65 | 821 |
| 2025-07-14 | -25.00 | $27.82 | 140 |
| 2025-07-11 | -18.33 | $27.90 | 600 |
| 2025-07-10 | -5.00 | $28.06 | 1019 |
| 2025-07-09 | -22.50 | $27.85 | 400 |
| 2025-07-08 | -23.33 | $27.84 | 900 |
| 2025-07-07 | -40.00 | $27.64 | 1400 |
| 2025-07-03 | -2.50 | $28.09 | 100 |
| 2025-07-02 | 0.00 | $28.12 | 300 |
| 2025-07-01 | -7.63 | $28.01 | 221 |
| 2025-06-30 | -8.47 | $28.00 | 248 |
| 2025-06-27 | -17.52 | $27.86 | 118 |
| 2025-06-26 | -30.66 | $27.68 | 4223 |
| 2025-06-25 | -51.82 | $27.39 | 100 |
| 2025-06-24 | -24.09 | $27.77 | 2113 |
| 2025-06-23 | -61.31 | $27.26 | 15200 |
| 2025-06-20 | -62.04 | $27.25 | 700 |
| 2025-06-18 | -40.15 | $27.55 | 2235 |
| 2025-06-17 | -37.96 | $27.58 | 100 |
| 2025-06-16 | -12.77 | $27.92 | 5048 |
| 2025-06-13 | -22.92 | $27.77 | 1100 |
| 2025-06-12 | 0.00 | $28.10 | 125 |
| 2025-06-11 | -2.70 | $27.92 | 400 |
| 2025-06-10 | -2.92 | $27.81 | 500 |
| 2025-06-09 | -0.78 | $27.69 | 200 |
| 2025-06-06 | 0.00 | $27.59 | 217 |
| 2025-06-05 | -10.45 | $27.37 | 1727 |
| 2025-06-04 | -6.45 | $27.31 | 1100 |
| 2025-06-03 | -15.04 | $27.11 | 231 |
| 2025-06-02 | -13.27 | $27.13 | 900 |
| 2025-05-30 | -17.48 | $27.00 | 1437 |
| 2025-05-29 | -5.41 | $27.10 | 100 |
| 2025-05-28 | -12.84 | $26.99 | 200 |
| 2025-05-27 | -0.68 | $27.17 | 300 |
| 2025-05-23 | -15.54 | $26.95 | 2700 |
| 2025-05-22 | -18.87 | $26.88 | 426 |
| 2025-05-21 | -17.61 | $26.90 | 1400 |
| 2025-05-20 | 0.00 | $26.97 | 2046 |
| 2025-05-19 | -8.28 | $26.74 | 3438 |
| 2025-05-16 | 0.00 | $26.75 | 628 |
| 2025-05-15 | -2.67 | $26.64 | 1315 |
| 2025-05-14 | -8.17 | $26.51 | 2900 |
| 2025-05-13 | -0.96 | $26.66 | 49326 |
| 2025-05-12 | -5.53 | $26.44 | 2400 |
| 2025-05-09 | -5.15 | $26.24 | 633 |
| 2025-05-08 | -7.39 | $26.17 | 1000 |
| 2025-05-07 | -5.33 | $26.16 | 1529 |
| 2025-05-06 | 0.00 | $26.36 | 529 |
| 2025-05-05 | 0.00 | $26.35 | 1600 |
| 2025-05-02 | 0.00 | $26.25 | 100 |
| 2025-05-01 | -5.56 | $25.77 | 5200 |
| 2025-04-30 | -0.29 | $25.95 | 9300 |
| 2025-04-29 | 0.00 | $25.85 | 523 |
| 2025-04-28 | -0.91 | $25.79 | 700 |
| 2025-04-25 | -0.32 | $25.68 | 413 |
| 2025-04-24 | -0.32 | $25.68 | 1101 |
| 2025-04-23 | -14.55 | $25.30 | 1438 |
| 2025-04-22 | -13.62 | $25.33 | 3300 |
| 2025-04-21 | -26.63 | $24.91 | 3112 |
| 2025-04-17 | -24.46 | $24.98 | 4300 |
| 2025-04-16 | -35.14 | $24.70 | 3049 |
| 2025-04-15 | -35.47 | $24.85 | 3800 |
| 2025-04-14 | -39.66 | $24.70 | 2800 |
| 2025-04-11 | -45.13 | $24.51 | 1527 |
| 2025-04-10 | -64.62 | $23.81 | 1800 |
| 2025-04-09 | -92.48 | $22.81 | 5012 |
| 2025-04-08 | -98.89 | $22.58 | 4318 |
| 2025-04-07 | -91.57 | $22.87 | 5500 |
| 2025-04-04 | -98.51 | $23.49 | 11430 |
| 2025-04-03 | -100.00 | $24.83 | 7836 |
| 2025-04-02 | -68.85 | $25.29 | 3841 |
| 2025-04-01 | -73.77 | $25.23 | 8000 |
| 2025-03-31 | -69.08 | $25.08 | 1700 |
| 2025-03-28 | -55.26 | $25.29 | 400 |
| 2025-03-27 | -37.50 | $25.56 | 3608 |
| 2025-03-26 | -44.74 | $25.45 | 2400 |
| 2025-03-25 | -24.34 | $25.76 | 300 |
| 2025-03-24 | -32.89 | $25.63 | 1500 |
| 2025-03-21 | -30.92 | $25.66 | 600 |
| 2025-03-20 | -19.08 | $25.84 | 500 |
| 2025-03-19 | -4.61 | $26.06 | 6516 |
| 2025-03-18 | -9.87 | $25.98 | 1412 |
| 2025-03-17 | -2.63 | $26.09 | 5300 |
| 2025-03-14 | -10.69 | $25.78 | 1413 |
| 2025-03-13 | -43.51 | $25.35 | 1440 |
| 2025-03-12 | -22.90 | $25.62 | 3236 |
| 2025-03-11 | -27.48 | $25.56 | 9711 |
| 2025-03-10 | -41.98 | $25.37 | 2213 |
| 2025-03-07 | 0.00 | $25.92 | 4508 |
| 2025-03-06 | -15.71 | $25.63 | 2800 |
| 2025-03-05 | -1.54 | $25.65 | 2109 |
| 2025-03-04 | -30.94 | $25.11 | 1921 |
| 2025-03-03 | -31.98 | $24.99 | 1748 |
| 2025-02-28 | -47.09 | $24.73 | 1834 |
| 2025-02-27 | -31.40 | $25.00 | 621 |
| 2025-02-26 | -13.95 | $25.30 | 1300 |
| 2025-02-25 | -15.70 | $25.27 | 5700 |
| 2025-02-24 | -19.77 | $25.20 | 6204 |
| 2025-02-21 | -13.95 | $25.30 | 1300 |
| 2025-02-20 | -2.41 | $25.44 | 4300 |
| 2025-02-19 | -13.94 | $25.24 | 900 |
| 2025-02-18 | -3.59 | $25.41 | 10827 |
| 2025-02-14 | -4.57 | $25.38 | 900 |
| 2025-02-13 | -1.03 | $25.26 | 3212 |
| 2025-02-12 | -0.58 | $24.97 | 2113 |
| 2025-02-11 | -2.78 | $24.83 | 2100 |
| 2025-02-10 | 0.00 | $24.81 | 2300 |
| 2025-02-07 | -17.13 | $24.45 | 8500 |
| 2025-02-06 | -4.76 | $24.55 | 238 |
| 2025-02-05 | -8.93 | $24.48 | 1840 |
| 2025-02-04 | -18.45 | $24.32 | 800 |
| 2025-02-03 | -39.29 | $23.97 | 1500 |
| 2025-01-31 | -25.00 | $24.21 | 1600 |
| 2025-01-30 | -9.52 | $24.47 | 2600 |
| 2025-01-29 | -3.82 | $24.21 | 742 |
| 2025-01-28 | -4.58 | $24.20 | 4300 |
| 2025-01-27 | -6.87 | $24.17 | 2500 |
| 2025-01-24 | -2.29 | $24.23 | 1800 |
| 2025-01-23 | -2.78 | $24.00 | 4443 |
| 2025-01-22 | -6.48 | $23.96 | 3200 |
| 2025-01-21 | 0.00 | $23.96 | 5700 |
| 2025-01-17 | -35.29 | $23.50 | 7220 |
| 2025-01-16 | -45.88 | $23.41 | 4200 |
| 2025-01-15 | -67.68 | $23.27 | 1100 |
| 2025-01-14 | -87.85 | $23.08 | 1600 |
| 2025-01-13 | -97.39 | $22.98 | 3100 |
| 2025-01-10 | -98.48 | $23.00 | 17900 |
| 2025-01-08 | -78.03 | $23.27 | 3400 |
| 2025-01-07 | -79.49 | $23.30 | 8000 |
| 2025-01-06 | -78.21 | $23.32 | 12725 |
| 2025-01-03 | -89.10 | $23.15 | 3200 |
| 2025-01-02 | -98.08 | $23.01 | 3000 |
| 2024-12-31 | -97.33 | $23.08 | 1500 |
| 2024-12-30 | -96.67 | $23.09 | 6449 |
| 2024-12-27 | -93.75 | $23.19 | 5001 |
| 2024-12-26 | -76.39 | $23.44 | 400 |
| 2024-12-24 | -83.33 | $23.34 | 9827 |
| 2024-12-23 | -86.81 | $23.29 | 3140 |
| 2024-12-20 | -89.58 | $23.25 | 800 |
| 2024-12-19 | -100.00 | $23.17 | 25107 |
| 2024-12-18 | -100.00 | $23.25 | 3000 |
| 2024-12-17 | -60.00 | $23.79 | 5400 |
| 2024-12-16 | -48.00 | $23.94 | 500 |
| 2024-12-13 | -41.60 | $24.02 | 100 |
| 2024-12-12 | -35.20 | $24.10 | 218 |
| 2024-12-11 | -20.80 | $24.28 | 2400 |
| 2024-12-10 | -32.80 | $24.13 | 141 |
| 2024-12-09 | -12.00 | $24.39 | 1200 |
| 2024-12-06 | -31.41 | $24.12 | 19000 |
| 2024-12-05 | -48.08 | $24.10 | 2524 |
| 2024-12-04 | -56.41 | $23.97 | 700 |
| 2024-12-03 | -58.33 | $23.94 | 11500 |
| 2024-12-02 | -62.82 | $23.87 | 2900 |
| 2024-11-29 | -64.74 | $23.84 | 100 |
| 2024-11-27 | -80.13 | $23.60 | 2937 |
| 2024-11-26 | -82.05 | $23.57 | 2500 |
| 2024-11-25 | -78.85 | $23.62 | 400 |
| 2024-11-22 | -100.00 | $23.29 | 600 |
| 2024-11-21 | -91.95 | $23.48 | 1100 |
| 2024-11-20 | -99.33 | $23.37 | 2620 |
| 2024-11-19 | -85.91 | $23.57 | 547 |
| 2024-11-18 | -83.22 | $23.61 | 4400 |
| 2024-11-15 | -100.00 | $23.36 | 227 |
| 2024-11-14 | -94.71 | $23.49 | 800 |
| 2024-11-13 | -100.00 | $23.51 | 100 |
| 2024-11-12 | -100.00 | $23.72 | 3205 |
| 2024-11-11 | -98.91 | $24.19 | 1018 |
| 2024-11-08 | -92.63 | $24.33 | 4342 |
| 2024-11-07 | -45.16 | $24.85 | 2107 |
| 2024-11-06 | -92.47 | $24.41 | 836 |
| 2024-11-05 | -62.37 | $24.69 | 1400 |
| 2024-11-04 | -90.32 | $24.43 | 214 |
| 2024-11-01 | -100.00 | $24.34 | 100 |
| 2024-10-31 | -100.00 | $24.36 | 100 |
| 2024-10-30 | -95.37 | $24.55 | 1319 |
| 2024-10-29 | -86.78 | $24.67 | 18200 |
| 2024-10-28 | -75.20 | $24.82 | 100 |
| 2024-10-25 | -89.86 | $24.65 | 133 |
| 2024-10-24 | -94.97 | $24.59 | 1000 |
| 2024-10-23 | -99.37 | $24.52 | 1600 |
| 2024-10-22 | -98.55 | $24.74 | 1000 |
| 2024-10-21 | -81.06 | $25.03 | 523 |
| 2024-10-18 | -78.03 | $25.07 | 200 |
| 2024-10-17 | -88.64 | $24.93 | 100 |
| 2024-10-16 | -88.64 | $24.93 | 3634 |
| 2024-10-15 | -97.06 | $24.78 | 100 |
| 2024-10-14 | -65.44 | $25.21 | 100 |
| 2024-10-11 | -63.24 | $25.24 | 400 |
| 2024-10-10 | -68.12 | $25.16 | 300 |
| 2024-10-09 | -55.69 | $25.17 | 400 |
| 2024-10-08 | -51.76 | $25.22 | 200 |
| 2024-10-07 | -31.22 | $25.51 | 125 |
| 2024-10-04 | -27.51 | $25.58 | 100 |
| 2024-10-03 | -35.98 | $25.42 | 200 |
| 2024-10-02 | -20.63 | $25.71 | 200 |
| 2024-10-01 | -19.58 | $25.73 | 1100 |
| 2024-09-30 | -11.49 | $25.83 | 10111 |
| 2024-09-27 | -21.28 | $25.60 | 15144 |
| 2024-09-26 | 0.00 | $26.03 | 600 |
| 2024-09-25 | -14.44 | $25.29 | 1000 |
| 2024-09-24 | 0.00 | $25.55 | 430 |
| 2024-09-23 | -11.03 | $25.04 | 3100 |
| 2024-09-20 | -20.00 | $24.91 | 408 |
| 2024-09-19 | -0.69 | $25.19 | 215 |
| 2024-09-18 | -22.66 | $24.74 | 1600 |
| 2024-09-17 | -14.06 | $24.85 | 1518 |
| 2024-09-16 | -14.06 | $24.85 | 400 |
| 2024-09-13 | -24.22 | $24.72 | 200 |
| 2024-09-12 | -32.03 | $24.62 | 1447 |
| 2024-09-11 | -49.22 | $24.40 | 441 |
| 2024-09-10 | -47.44 | $24.29 | 2400 |
| 2024-09-09 | -38.75 | $24.41 | 3201 |
| 2024-09-06 | -48.50 | $24.22 | 2200 |
| 2024-09-05 | -24.73 | $24.58 | 3600 |
| 2024-09-04 | -22.89 | $24.57 | 548 |
| 2024-09-03 | -35.24 | $24.23 | 1700 |
| 2024-08-30 | -1.32 | $25.00 | 400 |
| 2024-08-29 | -5.73 | $24.90 | 113 |
| 2024-08-28 | -9.25 | $24.82 | 600 |
| 2024-08-27 | -2.64 | $24.97 | 1000 |
| 2024-08-26 | -7.93 | $24.85 | 2200 |
| 2024-08-23 | 0.00 | $25.03 | 1500 |
| 2024-08-22 | -10.61 | $24.53 | 215 |
| 2024-08-21 | 0.00 | $24.74 | 442 |
| 2024-08-20 | -8.29 | $24.53 | 2714 |
| 2024-08-19 | 0.00 | $24.69 | 1841 |
| 2024-08-16 | -1.26 | $24.33 | 1137 |
| 2024-08-15 | -14.47 | $24.12 | 100 |
| 2024-08-14 | -41.67 | $23.81 | 1723 |
| 2024-08-13 | -40.56 | $23.83 | 3600 |
| 2024-08-12 | -60.56 | $23.47 | 5200 |
| 2024-08-09 | -59.44 | $23.49 | 2200 |
| 2024-08-08 | -63.24 | $23.44 | 502 |
| 2024-08-07 | -85.95 | $23.02 | 2200 |
| 2024-08-06 | -88.11 | $22.98 | 12708 |
| 2024-08-05 | -90.56 | $22.98 | 4300 |
| 2024-08-02 | -94.21 | $23.47 | 1400 |
| 2024-08-01 | -100.00 | $23.70 | 100 |
| 2024-07-31 | -43.96 | $24.21 | 18000 |
| 2024-07-30 | -64.81 | $23.91 | 122 |
| 2024-07-29 | -58.93 | $23.95 | 430 |
| 2024-07-26 | -49.57 | $24.03 | 3400 |
| 2024-07-25 | -77.78 | $23.70 | 13500 |
| 2024-07-24 | -72.65 | $23.76 | 3040 |
| 2024-07-23 | -50.43 | $24.02 | 100 |
| 2024-07-22 | -22.22 | $24.35 | 4500 |
| 2024-07-19 | -41.88 | $24.12 | 439 |
| 2024-07-18 | -29.06 | $24.27 | 6644 |
| 2024-07-17 | -24.79 | $24.32 | 924 |
| 2024-07-16 | -12.82 | $24.46 | 2710 |
| 2024-07-15 | -21.37 | $24.36 | 2800 |
| 2024-07-12 | -0.85 | $24.60 | 400 |
| 2024-07-11 | -5.05 | $24.38 | 622 |
| 2024-07-10 | -20.22 | $24.15 | 516 |
| 2024-07-09 | -51.69 | $23.87 | 200 |
| 2024-07-08 | -56.18 | $23.83 | 300 |
| 2024-07-05 | -48.54 | $23.97 | 234 |
| 2024-07-03 | -62.26 | $23.84 | 218 |
| 2024-07-02 | -91.51 | $23.53 | 216 |
| 2024-07-01 | -95.28 | $23.49 | 1100 |
| 2024-06-28 | -100.00 | $23.44 | 211 |
| 2024-06-27 | -97.09 | $23.50 | 4617 |
| 2024-06-26 | -100.00 | $23.47 | 2400 |
| 2024-06-25 | -68.18 | $23.88 | 100 |
| 2024-06-24 | -63.64 | $23.93 | 5100 |
| 2024-06-21 | -85.45 | $23.69 | 2242 |
| 2024-06-20 | -80.00 | $23.76 | 406 |
| 2024-06-18 | -74.45 | $23.88 | 2700 |
| 2024-06-17 | -84.56 | $23.76 | 1100 |
| 2024-06-14 | -100.00 | $23.53 | 10000 |
| 2024-06-13 | -97.54 | $23.85 | 35300 |
| 2024-06-12 | -72.48 | $24.25 | 1820 |
| 2024-06-11 | -100.00 | $23.95 | 1740 |
| 2024-06-10 | -84.16 | $24.19 | 3900 |
| 2024-06-07 | -100.00 | $24.12 | 2313 |
| 2024-06-06 | -66.29 | $24.45 | 7500 |
| 2024-06-05 | -65.17 | $24.46 | 5300 |
| 2024-06-04 | -87.64 | $24.26 | 7222 |
| 2024-06-03 | -84.27 | $24.29 | 2700 |
| 2024-05-31 | -77.53 | $24.35 | 11000 |
| 2024-05-30 | -63.48 | $24.31 | 1949 |
| 2024-05-29 | -57.33 | $24.18 | 200 |
| 2024-05-28 | -30.67 | $24.58 | 1600 |
| 2024-05-24 | -30.00 | $24.59 | 400 |
| 2024-05-23 | -40.00 | $24.44 | 1400 |
| 2024-05-22 | -27.95 | $24.59 | 935 |
| 2024-05-21 | -9.94 | $24.88 | 3500 |
| 2024-05-20 | -2.48 | $25.00 | 327 |
| 2024-05-17 | 0.00 | $25.04 | 1100 |
| 2024-05-16 | -0.60 | $24.96 | 700 |
| 2024-05-15 | 0.00 | $24.97 | 844 |
| 2024-05-14 | 0.00 | $24.78 | 1212 |
| 2024-05-13 | -4.79 | $24.69 | 1947 |
| 2024-05-10 | -0.76 | $24.60 | 1423 |
| 2024-05-09 | 0.00 | $24.51 | 918 |
| 2024-05-08 | -11.40 | $24.31 | 2300 |
| 2024-05-07 | -7.02 | $24.36 | 200 |
| 2024-05-06 | -12.98 | $24.44 | 827 |
| 2024-05-03 | -21.37 | $24.33 | 14100 |
| 2024-05-02 | -41.22 | $24.07 | 10400 |
| 2024-05-01 | -81.68 | $23.54 | 1100 |
| 2024-04-30 | -80.92 | $23.55 | 3200 |
| 2024-04-29 | -45.04 | $24.02 | 21100 |
| 2024-04-26 | -51.15 | $23.94 | 4912 |
| 2024-04-25 | -74.05 | $23.64 | 1940 |
| 2024-04-24 | -64.89 | $23.76 | 537 |
| 2024-04-23 | -64.12 | $23.77 | 11700 |
| 2024-04-22 | -76.34 | $23.61 | 300 |
| 2024-04-19 | -100.00 | $23.30 | 300 |
| 2024-04-18 | -97.66 | $23.39 | 3510 |
| 2024-04-17 | -100.00 | $23.48 | 2414 |
| 2024-04-16 | -98.31 | $23.51 | 1531 |
| 2024-04-15 | -97.78 | $23.79 | 10332 |
| 2024-04-12 | -96.55 | $23.83 | 1625 |
| 2024-04-11 | -56.60 | $24.37 | 1730 |
| 2024-04-10 | -83.33 | $24.23 | 3100 |
| 2024-04-09 | -30.43 | $24.54 | 30200 |
| 2024-04-08 | -54.35 | $24.43 | 248 |
| 2024-04-05 | -84.78 | $24.29 | 600 |
| 2024-04-04 | -100.00 | $24.22 | 100 |
| 2024-04-03 | -68.89 | $24.37 | 20900 |
| 2024-04-02 | -52.17 | $24.32 | 141 |
| 2024-04-01 | -33.33 | $24.45 | 6728 |
| 2024-03-28 | -30.43 | $24.47 | 7330 |
| 2024-03-27 | -36.23 | $24.43 | 149 |
| 2024-03-26 | -42.11 | $24.36 | 100 |
| 2024-03-25 | -44.74 | $24.34 | 300 |
| 2024-03-22 | -32.89 | $24.43 | 1800 |
| 2024-03-21 | -17.11 | $24.55 | 610 |
| 2024-03-20 | -1.32 | $24.67 | 1706 |
| 2024-03-19 | -28.57 | $24.42 | 4517 |
| 2024-03-18 | -27.17 | $24.43 | 1729 |
| 2024-03-15 | -26.88 | $24.43 | 701 |
| 2024-03-14 | -21.57 | $24.46 | 1820 |
| 2024-03-13 | -1.54 | $24.66 | 7200 |
| 2024-03-12 | 0.00 | $24.61 | 1300 |
| 2024-03-11 | -18.71 | $24.25 | 35200 |
| 2024-03-08 | -15.11 | $24.30 | 600 |
| 2024-03-07 | -2.16 | $24.48 | 925 |
| 2024-03-06 | -6.98 | $24.32 | 1514 |
| 2024-03-05 | -21.62 | $23.99 | 900 |
| 2024-03-04 | -8.11 | $24.14 | 13600 |
| 2024-03-01 | 0.00 | $24.23 | 1349 |
| 2024-02-29 | -11.54 | $24.04 | 602 |
| 2024-02-28 | -23.08 | $23.92 | 200 |
| 2024-02-27 | -1.92 | $24.14 | 2910 |
| 2024-02-26 | -8.91 | $24.04 | 1228 |
| 2024-02-23 | -6.93 | $24.06 | 8826 |
| 2024-02-22 | -1.98 | $24.11 | 20300 |
| 2024-02-21 | 0.00 | $23.87 | 1800 |
| 2024-02-20 | -6.38 | $23.76 | 200 |
| 2024-02-16 | 0.00 | $23.75 | 100 |
| 2024-02-15 | -1.00 | $23.67 | 300 |
| 2024-02-14 | -24.51 | $23.43 | 1031 |
| 2024-02-13 | -44.80 | $23.12 | 1100 |
| 2024-02-12 | -4.80 | $23.62 | 418 |
| 2024-02-09 | 0.00 | $23.47 | 3100 |
| 2024-02-08 | -0.98 | $23.44 | 100 |
| 2024-02-07 | -1.96 | $23.43 | 2132 |
| 2024-02-06 | -4.00 | $23.39 | 3400 |
| 2024-02-05 | -30.00 | $23.13 | 237 |
| 2024-02-02 | -20.00 | $23.23 | 1625 |
| 2024-02-01 | 0.00 | $23.43 | 141 |
| 2024-01-31 | -24.74 | $23.16 | 2104 |
| 2024-01-30 | -15.24 | $23.32 | 803 |
| 2024-01-29 | -30.83 | $23.35 | 100 |
| 2024-01-26 | -37.14 | $23.31 | 300 |
| 2024-01-25 | -46.43 | $23.18 | 4800 |
| 2024-01-24 | -52.14 | $23.10 | 4900 |
| 2024-01-23 | -60.71 | $22.98 | 7346 |
| 2024-01-22 | -72.14 | $22.82 | 6223 |
| 2024-01-19 | -72.86 | $22.81 | 2210 |
| 2024-01-18 | -75.71 | $22.77 | 804 |
| 2024-01-17 | -91.43 | $22.55 | 7300 |
| 2024-01-16 | -100.00 | $22.81 | 5922 |
| 2024-01-12 | -58.33 | $23.34 | 1600 |
| 2024-01-11 | -69.05 | $23.25 | 13135 |
| 2024-01-10 | -69.57 | $23.19 | 604 |
| 2024-01-09 | -73.47 | $23.11 | 107041 |
| 2024-01-08 | -55.34 | $23.26 | 200 |
| 2024-01-05 | -72.22 | $23.05 | 2124 |
| 2024-01-04 | -65.14 | $23.12 | 700 |
| 2024-01-03 | -61.54 | $23.11 | 500 |
| 2024-01-02 | -41.03 | $23.35 | 7700 |
| 2023-12-29 | -9.40 | $23.72 | 1600 |
| 2023-12-28 | -9.40 | $23.72 | 9200 |
| 2023-12-27 | 0.00 | $23.73 | 1700 |
| 2023-12-26 | 0.00 | $23.72 | 400 |
| 2023-12-22 | -4.85 | $23.64 | 5800 |
| 2023-12-21 | 0.00 | $23.65 | 5600 |
| 2023-12-20 | -33.98 | $23.26 | 10500 |
| 2023-12-19 | -1.90 | $23.59 | 1000 |
| 2023-12-18 | -22.03 | $23.35 | 11448 |
| 2023-12-15 | -24.58 | $23.32 | 5012 |
| 2023-12-14 | -3.01 | $23.57 | 6324 |
| 2023-12-13 | 0.00 | $23.17 | 1048 |
| 2023-12-12 | -8.11 | $22.91 | 600 |
| 2023-12-11 | -6.20 | $22.89 | 1248 |
| 2023-12-08 | -6.43 | $22.88 | 1200 |
| 2023-12-07 | -7.86 | $22.86 | 839 |
| 2023-12-06 | -15.00 | $22.76 | 15830 |
| 2023-12-05 | -20.71 | $22.68 | 3600 |
| 2023-12-04 | -15.00 | $22.76 | 3608 |
| 2023-12-01 | 0.00 | $22.97 | 30406 |
| 2023-11-30 | 0.00 | $22.78 | 432 |
| 2023-11-29 | 0.00 | $22.78 | 100 |
| 2023-11-28 | -1.55 | $22.72 | 4134 |
| 2023-11-27 | -4.02 | $22.67 | 345 |
| 2023-11-24 | -0.45 | $22.74 | 600 |
| 2023-11-22 | -1.36 | $22.66 | 622 |
| 2023-11-21 | -4.09 | $22.60 | 1508 |
| 2023-11-20 | -0.92 | $22.65 | 78800 |
| 2023-11-17 | -1.49 | $22.48 | 900 |
| 2023-11-16 | -11.39 | $22.28 | 100 |
| 2023-11-15 | -3.47 | $22.44 | 1800 |
| 2023-11-14 | 0.00 | $22.37 | 720 |
| 2023-11-13 | -7.14 | $21.79 | 1300 |
| 2023-11-10 | -10.00 | $21.75 | 1500 |
| 2023-11-09 | -20.71 | $21.60 | 1834 |
| 2023-11-08 | -17.14 | $21.65 | 15848 |
| 2023-11-07 | -16.43 | $21.66 | 1446 |
| 2023-11-06 | -12.14 | $21.72 | 4000 |
| 2023-11-03 | -2.14 | $21.86 | 919 |
| 2023-11-02 | -25.74 | $21.50 | 4800 |
| 2023-11-01 | -55.88 | $21.09 | 81000 |
| 2023-10-31 | -71.32 | $20.88 | 400 |
| 2023-10-30 | -79.41 | $20.77 | 1300 |
| 2023-10-27 | -95.59 | $20.55 | 1132 |
| 2023-10-26 | -94.85 | $20.56 | 11400 |
| 2023-10-25 | -95.83 | $20.70 | 1100 |
| 2023-10-24 | -78.33 | $20.91 | 745 |
| 2023-10-23 | -87.50 | $20.80 | 9400 |
| 2023-10-20 | -98.21 | $20.78 | 18400 |
| 2023-10-19 | -100.00 | $20.98 | 13217 |
| 2023-10-18 | -89.81 | $21.10 | 19625 |
| 2023-10-17 | -65.67 | $21.45 | 1400 |
| 2023-10-16 | -65.33 | $21.51 | 1835 |
| 2023-10-13 | -76.16 | $21.35 | 10733 |
| 2023-10-12 | -66.86 | $21.56 | 629 |
| 2023-10-11 | -52.33 | $21.81 | 6501 |
| 2023-10-10 | -54.65 | $21.77 | 1400 |
| 2023-10-09 | -71.51 | $21.48 | 600 |
| 2023-10-06 | -66.28 | $21.57 | 2700 |
| 2023-10-05 | -86.05 | $21.23 | 7146 |
| 2023-10-04 | -91.86 | $21.13 | 2000 |
| 2023-10-03 | -100.00 | $21.07 | 145 |
| 2023-10-02 | -100.00 | $21.36 | 333 |
| 2023-09-29 | -82.76 | $21.69 | 7316 |
| 2023-09-28 | -86.21 | $21.64 | 1001 |
| 2023-09-27 | -93.20 | $21.54 | 3500 |
| 2023-09-26 | -99.28 | $21.53 | 4500 |
| 2023-09-25 | -88.14 | $21.87 | 2800 |
| 2023-09-22 | -92.00 | $21.99 | 1900 |
| 2023-09-21 | -100.00 | $21.91 | 1947 |
| 2023-09-20 | -85.92 | $22.30 | 223 |
| 2023-09-19 | -59.15 | $22.49 | 4129 |
| 2023-09-18 | -53.95 | $22.50 | 100 |
| 2023-09-15 | -32.95 | $22.62 | 1328 |
| 2023-09-14 | -31.82 | $22.63 | 1405 |
| 2023-09-13 | -56.82 | $22.41 | 829 |
| 2023-09-12 | -40.91 | $22.55 | 300 |
| 2023-09-11 | -38.64 | $22.57 | 600 |
| 2023-09-08 | -62.22 | $22.37 | 115 |
| 2023-09-07 | -78.20 | $22.32 | 609 |
| 2023-09-06 | -60.90 | $22.55 | 2700 |
| 2023-09-05 | -48.87 | $22.71 | 2000 |
| 2023-09-01 | -37.59 | $22.86 | 601 |
| 2023-08-31 | -42.86 | $22.79 | 4200 |
| 2023-08-30 | -36.84 | $22.87 | 1008 |
| 2023-08-29 | -36.09 | $22.88 | 2200 |
| 2023-08-28 | -62.33 | $22.58 | 3400 |
| 2023-08-25 | -78.44 | $22.39 | 4600 |
| 2023-08-24 | -86.31 | $22.26 | 10300 |
| 2023-08-23 | -73.21 | $22.48 | 7500 |
| 2023-08-22 | -88.10 | $22.23 | 2420 |
| 2023-08-21 | -87.50 | $22.24 | 1015 |
| 2023-08-18 | -88.69 | $22.22 | 2700 |
| 2023-08-17 | -100.00 | $22.29 | 24226 |
| 2023-08-16 | -100.00 | $22.38 | 2014 |
| 2023-08-15 | -100.00 | $22.55 | 1500 |
| 2023-08-14 | -86.27 | $22.84 | 36100 |
| 2023-08-11 | -97.70 | $22.87 | 1400 |
| 2023-08-10 | -73.17 | $23.12 | 2834 |
| 2023-08-09 | -76.83 | $23.09 | 3300 |
| 2023-08-08 | -85.37 | $23.02 | 3416 |
| 2023-08-07 | -56.98 | $23.23 | 1200 |
| 2023-08-04 | -58.26 | $23.05 | 3636 |
| 2023-08-03 | -57.98 | $23.03 | 3746 |
| 2023-08-02 | -48.95 | $23.02 | 2028 |
| 2023-08-01 | -16.08 | $23.49 | 100 |
| 2023-07-31 | -1.40 | $23.70 | 129 |
| 2023-07-28 | -1.40 | $23.70 | 203 |
| 2023-07-27 | -18.88 | $23.45 | 100 |
| 2023-07-26 | -8.39 | $23.60 | 1800 |
| 2023-07-25 | -12.59 | $23.54 | 744 |
| 2023-07-24 | -18.88 | $23.45 | 100 |
| 2023-07-21 | -20.98 | $23.42 | 6300 |
| 2023-07-20 | -20.98 | $23.42 | 14000 |
| 2023-07-19 | -4.20 | $23.66 | 15300 |
| 2023-07-18 | -2.13 | $23.67 | 9219 |
| 2023-07-17 | -8.63 | $23.56 | 1245 |
| 2023-07-14 | -10.07 | $23.54 | 100 |
| 2023-07-13 | 0.00 | $23.68 | 100 |
| 2023-07-12 | -14.29 | $23.31 | 900 |
| 2023-07-11 | -52.10 | $22.86 | 100 |
| 2023-07-10 | -76.47 | $22.57 | 100 |
| 2023-07-07 | -79.83 | $22.53 | 100 |
| 2023-07-06 | -100.00 | $22.29 | 1413 |
| 2023-07-05 | -72.64 | $22.71 | 1900 |
| 2023-07-03 | -50.00 | $22.95 | 100 |
| 2023-06-30 | -61.32 | $22.83 | 100 |
| 2023-06-29 | -81.98 | $22.57 | 200 |
| 2023-06-28 | -51.28 | $22.68 | 441 |
| 2023-06-27 | -48.08 | $22.73 | 6630 |
| 2023-06-26 | -64.10 | $22.48 | 1333 |
| 2023-06-23 | -67.95 | $22.42 | 1000 |
| 2023-06-22 | -46.15 | $22.76 | 1302 |
| 2023-06-21 | -35.90 | $22.92 | 503 |
| 2023-06-20 | -25.64 | $23.08 | 200 |
| 2023-06-16 | -1.28 | $23.46 | 100 |
| 2023-06-15 | 0.00 | $23.48 | 129 |
| 2023-06-14 | -6.04 | $23.32 | 38638 |
| 2023-06-13 | 0.00 | $23.29 | 300 |
| 2023-06-12 | 0.00 | $23.02 | 133 |
| 2023-06-09 | -3.70 | $22.96 | 34922 |
| 2023-06-08 | -6.00 | $22.86 | 82400 |
| 2023-06-07 | -22.00 | $22.70 | 98720 |
| 2023-06-06 | -1.00 | $22.91 | 14000 |
| 2023-06-05 | -21.51 | $22.65 | 300 |
| 2023-06-02 | -13.98 | $22.72 | 40419 |
| 2023-06-01 | -51.61 | $22.37 | 31700 |
| 2023-05-31 | -86.02 | $22.05 | 2039 |
| 2023-05-30 | -85.33 | $22.21 | 401 |
| 2023-05-26 | -65.15 | $22.42 | 2507 |
| 2023-05-25 | -100.00 | $22.19 | 900 |
| 2023-05-24 | -100.00 | $22.19 | 346 |
| 2023-05-23 | -52.78 | $22.47 | 1438 |
| 2023-05-22 | -5.56 | $22.81 | 317 |
| 2023-05-19 | -8.82 | $22.75 | 101 |
| 2023-05-18 | -27.94 | $22.62 | 102920 |
| 2023-05-17 | -17.65 | $22.69 | 226 |
| 2023-05-16 | -32.35 | $22.59 | 513 |
| 2023-05-15 | 0.00 | $22.81 | 100 |
| 2023-05-12 | -31.15 | $22.55 | 300 |
| 2023-05-11 | -18.03 | $22.63 | 710 |
| 2023-05-10 | -20.97 | $22.62 | 5718 |
| 2023-05-09 | -17.74 | $22.64 | 3515 |
| 2023-05-08 | -9.68 | $22.69 | 10300 |
| 2023-05-05 | -14.08 | $22.65 | 4146 |
| 2023-05-04 | -57.75 | $22.34 | 500 |
| 2023-05-03 | -56.34 | $22.35 | 100 |
| 2023-05-02 | -63.38 | $22.30 | 100 |
| 2023-05-01 | -30.99 | $22.53 | 100 |
| 2023-04-28 | -25.35 | $22.57 | 8850 |
| 2023-04-27 | -45.07 | $22.43 | 400 |
| 2023-04-26 | -87.32 | $22.13 | 100 |
| 2023-04-25 | -67.39 | $22.13 | 13000 |
| 2023-04-24 | -24.24 | $22.51 | 1200 |
| 2023-04-21 | -23.48 | $22.48 | 100 |
| 2023-04-20 | -27.83 | $22.43 | 100 |
| 2023-04-19 | -24.35 | $22.47 | 1100 |
| 2023-04-18 | -9.57 | $22.64 | 1923 |
| 2023-04-17 | -14.18 | $22.56 | 21405 |
| 2023-04-14 | -13.33 | $22.53 | 15000 |
| 2023-04-13 | -5.45 | $22.66 | 1007 |
| 2023-04-12 | -9.15 | $22.32 | 100 |
| 2023-04-11 | -11.59 | $22.28 | 85523 |
| 2023-04-10 | -20.12 | $22.14 | 200 |
| 2023-04-06 | -17.07 | $22.19 | 100 |
| 2023-04-05 | -18.90 | $22.16 | 138 |
| 2023-04-04 | -0.61 | $22.46 | 100 |
| 2023-04-03 | -1.83 | $22.44 | 5000 |
| 2023-03-31 | -1.22 | $22.45 | 500 |
| 2023-03-30 | 0.00 | $22.35 | 100 |
| 2023-03-29 | -1.60 | $22.06 | 100 |
| 2023-03-28 | -17.60 | $21.86 | 2100 |
| 2023-03-27 | -23.20 | $21.79 | 5830 |
| 2023-03-24 | -35.20 | $21.64 | 244 |
| 2023-03-23 | -26.40 | $21.75 | 516 |
| 2023-03-22 | -35.20 | $21.64 | 122 |
| 2023-03-21 | -30.40 | $21.70 | 218 |
| 2023-03-20 | -53.60 | $21.41 | 100 |
| 2023-03-17 | -79.07 | $21.10 | 100 |
| 2023-03-16 | -64.44 | $21.31 | 10208 |
| 2023-03-15 | -100.00 | $20.83 | 100 |
| 2023-03-14 | -76.15 | $21.47 | 300 |
| 2023-03-13 | -100.00 | $21.21 | 100 |
| 2023-03-10 | -100.00 | $21.31 | 200 |
| 2023-03-09 | -95.92 | $21.37 | 800 |
| 2023-03-08 | -73.74 | $21.59 | 1743 |
| 2023-03-07 | -82.08 | $21.52 | 100 |
| 2023-03-06 | -42.45 | $21.94 | 1745 |
| 2023-03-03 | -53.19 | $21.99 | 600 |
| 2023-03-02 | -76.62 | $21.69 | 420 |
| 2023-03-01 | -78.57 | $21.66 | 900 |
| 2023-02-28 | -94.16 | $21.42 | 700 |
| 2023-02-27 | -82.47 | $21.60 | 1600 |
| 2023-02-24 | -92.86 | $21.44 | 2001 |
| 2023-02-23 | -87.18 | $21.85 | 100 |
| 2023-02-22 | -100.00 | $21.70 | 600 |
| 2023-02-21 | -95.50 | $21.81 | 4500 |
| 2023-02-17 | -77.32 | $22.12 | 100 |
| 2023-02-16 | -71.13 | $22.18 | 105 |
| 2023-02-15 | -81.44 | $22.08 | 3612 |
| 2023-02-14 | -76.83 | $22.24 | 140 |
| 2023-02-13 | -75.61 | $22.25 | 2000 |
| 2023-02-10 | -87.23 | $22.05 | 200 |
| 2023-02-09 | -59.57 | $22.31 | 200 |
| 2023-02-08 | -50.41 | $22.25 | 1200 |
| 2023-02-07 | -34.78 | $22.39 | 737 |
| 2023-02-06 | -43.48 | $22.27 | 16916 |
| 2023-02-03 | -13.19 | $22.63 | 542 |
| 2023-02-02 | -0.45 | $22.86 | 10140 |
| 2023-02-01 | 0.00 | $22.75 | 700 |
| 2023-01-31 | -13.03 | $22.41 | 1527 |
| 2023-01-30 | -12.45 | $22.39 | 300 |
| 2023-01-27 | -1.89 | $22.67 | 200 |
| 2023-01-26 | 0.00 | $22.66 | 437 |
| 2023-01-25 | 0.00 | $22.59 | 1400 |
| 2023-01-24 | -0.78 | $22.53 | 1211 |
| 2023-01-23 | 0.00 | $22.51 | 201 |
| 2023-01-20 | -7.51 | $22.31 | 100 |
| 2023-01-19 | -16.60 | $22.08 | 100 |
| 2023-01-18 | -15.81 | $22.10 | 2536 |
| 2023-01-17 | 0.00 | $22.19 | 100 |
| 2023-01-13 | 0.00 | $22.09 | 600 |
| 2023-01-12 | -0.99 | $21.97 | 226 |
| 2023-01-11 | 0.00 | $21.72 | 825 |
| 2023-01-10 | -2.45 | $21.56 | 7434 |
| 2023-01-09 | -6.14 | $21.50 | 1041 |
| 2023-01-06 | 0.00 | $21.29 | 1200 |
| 2023-01-05 | -45.67 | $20.66 | 2546 |
| 2023-01-04 | -30.71 | $20.85 | 500 |
| 2023-01-03 | -70.87 | $20.34 | 5825 |
| 2022-12-30 | -87.31 | $20.14 | 2527 |
| 2022-12-29 | -71.01 | $20.37 | 1400 |
| 2022-12-28 | -100.00 | $19.97 | 1048 |
| 2022-12-27 | -77.57 | $20.52 | 832 |
| 2022-12-23 | -89.72 | $20.39 | 100 |
| 2022-12-22 | -91.59 | $20.37 | 18011 |
| 2022-12-21 | -80.39 | $20.53 | 100 |
| 2022-12-20 | -100.00 | $20.33 | 100 |
| 2022-12-19 | -89.81 | $20.38 | 1400 |
| 2022-12-16 | -80.56 | $20.48 | 642 |
| 2022-12-15 | -73.15 | $20.56 | 5804 |
| 2022-12-14 | -10.19 | $21.24 | 100 |
| 2022-12-13 | -10.19 | $21.24 | 100 |
| 2022-12-12 | -40.74 | $20.91 | 100 |
| 2022-12-09 | -38.89 | $20.93 | 100 |
| 2022-12-08 | -44.44 | $20.87 | 1000 |
| 2022-12-07 | -29.44 | $20.72 | 110 |
| 2022-12-06 | -28.97 | $20.73 | 1200 |
| 2022-12-05 | -19.72 | $20.92 | 100 |
| 2022-12-02 | -1.63 | $21.31 | 100 |
| 2022-12-01 | 0.00 | $21.35 | 1900 |
| 2022-11-30 | 0.00 | $21.17 | 1900 |
| 2022-11-29 | -13.12 | $20.60 | 8043 |
| 2022-11-28 | -16.67 | $20.50 | 300 |
| 2022-11-25 | -7.09 | $20.77 | 100 |
| 2022-11-23 | -6.74 | $20.78 | 2100 |
| 2022-11-22 | -16.67 | $20.50 | 100 |
| 2022-11-21 | -22.70 | $20.33 | 912 |
| 2022-11-18 | -14.89 | $20.55 | 100 |
| 2022-11-17 | -13.71 | $20.56 | 100 |
| 2022-11-16 | -11.71 | $20.62 | 347 |
| 2022-11-15 | -3.34 | $20.87 | 409 |
| 2022-11-14 | -10.37 | $20.66 | 804 |
| 2022-11-11 | 0.00 | $20.97 | 1440 |
| 2022-11-10 | 0.00 | $20.36 | 100 |
| 2022-11-09 | -14.43 | $19.21 | 3400 |
| 2022-11-08 | 0.00 | $19.49 | 100 |
| 2022-11-07 | 0.00 | $19.19 | 650 |
| 2022-11-04 | 0.00 | $19.10 | 829 |
| 2022-11-03 | -53.79 | $18.22 | 827 |
| 2022-11-02 | -44.14 | $18.36 | 100 |
| 2022-11-01 | -21.38 | $18.69 | 100 |
| 2022-10-31 | -38.16 | $18.49 | 111 |
| 2022-10-28 | -20.39 | $18.76 | 100 |
| 2022-10-27 | -21.05 | $18.75 | 910 |
| 2022-10-26 | -4.61 | $19.00 | 1400 |
| 2022-10-25 | -26.32 | $18.67 | 100 |
| 2022-10-24 | -56.58 | $18.21 | 200 |
| 2022-10-21 | -44.74 | $18.39 | 13026 |
| 2022-10-20 | -68.42 | $18.03 | 19143 |
| 2022-10-19 | -65.79 | $18.07 | 100 |
| 2022-10-18 | -43.79 | $18.41 | 1000 |
| 2022-10-17 | -59.56 | $18.29 | 1900 |
| 2022-10-14 | -88.68 | $17.79 | 1300 |
| 2022-10-13 | -76.42 | $18.05 | 1807 |
| 2022-10-12 | -97.86 | $17.77 | 1900 |
| 2022-10-11 | -95.42 | $17.83 | 4000 |
| 2022-10-10 | -88.06 | $18.04 | 2300 |
| 2022-10-07 | -85.95 | $18.15 | 100 |
| 2022-10-06 | -73.20 | $18.54 | 413306 |
| 2022-10-05 | -64.38 | $18.81 | 200 |
| 2022-10-04 | -55.88 | $19.07 | 1900 |
| 2022-10-03 | -79.41 | $18.35 | 645 |
| 2022-09-30 | -92.48 | $17.95 | 900 |
| 2022-09-29 | -93.79 | $17.91 | 1348 |
| 2022-09-28 | -82.68 | $18.25 | 12110 |
| 2022-09-27 | -100.00 | $17.79 | 100 |
| 2022-09-26 | -98.32 | $17.85 | 25700 |
| 2022-09-23 | -100.00 | $18.11 | 206 |
| 2022-09-22 | -100.00 | $18.77 | 26800 |
| 2022-09-21 | -100.00 | $18.86 | 733 |
| 2022-09-20 | -100.00 | $19.30 | 334 |
| 2022-09-19 | -89.70 | $19.67 | 500 |
| 2022-09-16 | -93.71 | $19.61 | 900 |
| 2022-09-15 | -93.75 | $19.87 | 2813 |
| 2022-09-14 | -80.75 | $20.12 | 100 |
| 2022-09-13 | -85.92 | $20.06 | 600 |
| 2022-09-12 | -52.11 | $20.78 | 100 |
| 2022-09-09 | -66.82 | $20.49 | 100 |
| 2022-09-08 | -90.63 | $19.97 | 100 |
| 2022-09-07 | -89.29 | $20.00 | 12100 |
| 2022-09-06 | -100.00 | $19.76 | 100 |
| 2022-09-02 | -99.54 | $19.85 | 102 |
| 2022-09-01 | -93.98 | $19.97 | 200 |
| 2022-08-31 | -100.00 | $20.23 | 1300 |
| 2022-08-30 | -100.00 | $20.31 | 100 |
| 2022-08-29 | -100.00 | $20.46 | 100 |
| 2022-08-26 | -100.00 | $20.54 | 13700 |
| 2022-08-25 | -71.43 | $21.15 | 500 |
| 2022-08-24 | -92.44 | $20.90 | 25900 |
| 2022-08-23 | -94.96 | $20.87 | 100 |
| 2022-08-22 | -100.00 | $20.81 | 100 |
| 2022-08-19 | -73.79 | $21.24 | 500 |
| 2022-08-18 | -46.60 | $21.52 | 100 |
| 2022-08-17 | -36.89 | $21.62 | 1002 |
| 2022-08-16 | -10.68 | $21.89 | 100 |
| 2022-08-15 | -13.59 | $21.86 | 200 |
| 2022-08-12 | -2.94 | $21.96 | 300 |
| 2022-08-11 | -9.88 | $21.84 | 3500 |
| 2022-08-10 | 0.00 | $21.88 | 100 |
| 2022-08-09 | -27.65 | $21.32 | 435 |
| 2022-08-08 | -11.76 | $21.59 | 100 |
| 2022-08-05 | -16.47 | $21.51 | 349 |
| 2022-08-04 | -2.35 | $21.75 | 500 |
| 2022-08-03 | -7.06 | $21.67 | 100 |
| 2022-08-02 | -20.59 | $21.44 | 1113 |
| 2022-08-01 | 0.00 | $21.79 | 800 |
| 2022-07-29 | 0.00 | $21.77 | 100 |
| 2022-07-28 | 0.00 | $21.64 | 100 |
| 2022-07-27 | 0.00 | $21.41 | 100 |
| 2022-07-26 | -29.03 | $20.97 | 100 |
| 2022-07-25 | -6.45 | $21.25 | 100 |
| 2022-07-22 | -12.10 | $21.18 | 835 |
| 2022-07-21 | 0.00 | $21.33 | 100 |
| 2022-07-20 | -20.66 | $21.05 | 7400 |
| 2022-07-19 | -16.53 | $21.10 | 10200 |
| 2022-07-18 | -54.55 | $20.64 | 100 |
| 2022-07-15 | -68.60 | $20.47 | 2000 |
| 2022-07-14 | -91.03 | $20.22 | 21119 |
| 2022-07-13 | -87.10 | $20.46 | 11100 |
| 2022-07-12 | -93.91 | $20.46 | 8122 |
| 2022-07-11 | -98.86 | $20.41 | 100 |
| 2022-07-08 | -76.96 | $20.89 | 100 |
| 2022-07-07 | -82.58 | $20.85 | 400 |
| 2022-07-06 | -97.21 | $20.47 | 200 |
| 2022-07-05 | -95.30 | $20.53 | 500 |
| 2022-07-01 | -91.39 | $20.93 | 100 |
| 2022-06-30 | -93.68 | $20.88 | 247 |
| 2022-06-29 | -89.12 | $21.01 | 427 |
| 2022-06-28 | -81.75 | $21.22 | 112 |
| 2022-06-27 | -80.35 | $21.26 | 1311 |
| 2022-06-24 | -80.00 | $21.27 | 100 |
| 2022-06-23 | -100.00 | $20.70 | 3445 |
| 2022-06-22 | -100.00 | $20.76 | 100 |
| 2022-06-21 | -92.55 | $21.19 | 400 |
| 2022-06-17 | -99.22 | $21.02 | 233 |
| 2022-06-16 | -98.43 | $21.04 | 401 |
| 2022-06-15 | -84.45 | $21.54 | 100 |
| 2022-06-14 | -99.58 | $21.18 | 1526 |
| 2022-06-13 | -100.00 | $21.37 | 2400 |
| 2022-06-10 | -88.82 | $22.12 | 445 |
| 2022-06-09 | -45.62 | $22.56 | 100 |
| 2022-06-08 | -23.96 | $23.03 | 100 |
| 2022-06-07 | -13.36 | $23.26 | 100 |
| 2022-06-06 | -15.67 | $23.21 | 1707 |
| 2022-06-03 | -16.13 | $23.20 | 10100 |
| 2022-06-02 | 0.00 | $23.55 | 100 |
| 2022-06-01 | -7.41 | $23.13 | 100 |
| 2022-05-31 | 0.00 | $23.27 | 100 |
| 2022-05-27 | 0.00 | $23.18 | 14500 |
| 2022-05-26 | -3.57 | $23.00 | 3000 |
| 2022-05-25 | -20.83 | $22.71 | 220 |
| 2022-05-24 | -26.79 | $22.61 | 100 |
| 2022-05-23 | -19.05 | $22.74 | 726 |
| 2022-05-20 | -37.50 | $22.43 | 100 |
| 2022-05-19 | -46.47 | $22.29 | 437 |
| 2022-05-18 | -66.32 | $22.02 | 118 |
| 2022-05-17 | -48.17 | $22.51 | 1704 |
| 2022-05-16 | -68.81 | $22.06 | 424 |
| 2022-05-13 | -69.72 | $22.04 | 5600 |
| 2022-05-12 | -97.71 | $21.43 | 800 |
| 2022-05-11 | -99.52 | $21.55 | 5600 |
| 2022-05-10 | -94.71 | $21.65 | 6400 |
| 2022-05-09 | -99.52 | $21.55 | 7028 |
| 2022-05-06 | -98.81 | $22.09 | 3600 |
| 2022-05-05 | -91.88 | $22.29 | 6334 |
| 2022-05-04 | -47.62 | $23.06 | 207 |
| 2022-05-03 | -75.84 | $22.72 | 400 |
| 2022-05-02 | -91.30 | $22.47 | 600 |
| 2022-04-29 | -85.51 | $22.59 | 6234 |
| 2022-04-28 | -76.81 | $22.77 | 100 |
| 2022-04-27 | -92.75 | $22.44 | 2000 |
| 2022-04-26 | -100.00 | $22.29 | 2840 |
| 2022-04-25 | -99.32 | $22.98 | 100 |
| 2022-04-22 | -100.00 | $22.97 | 1002 |
| 2022-04-21 | -95.90 | $23.28 | 100 |
| 2022-04-20 | -72.95 | $23.56 | 3200 |
| 2022-04-19 | -85.25 | $23.41 | 224 |
| 2022-04-18 | -94.17 | $23.32 | 6106 |
| 2022-04-14 | -82.61 | $23.50 | 100 |
| 2022-04-13 | -72.17 | $23.62 | 218 |
| 2022-04-12 | -100.00 | $23.30 | 200 |
| 2022-04-11 | -65.84 | $23.39 | 501 |
| 2022-04-08 | -45.12 | $23.71 | 107 |
| 2022-04-07 | -45.12 | $23.71 | 1200 |
| 2022-04-06 | -48.17 | $23.66 | 3530 |
| 2022-04-05 | -29.27 | $23.97 | 1017 |
| 2022-04-04 | -5.49 | $24.36 | 100 |
| 2022-04-01 | -17.06 | $24.16 | 300 |
| 2022-03-31 | -32.94 | $23.89 | 100 |
| 2022-03-30 | -11.18 | $24.26 | 13202 |
| 2022-03-29 | -1.76 | $24.42 | 300 |
| 2022-03-28 | -21.60 | $24.02 | 528 |
| 2022-03-25 | -16.67 | $24.10 | 100 |
| 2022-03-24 | -17.44 | $24.17 | 400 |
| 2022-03-23 | -24.42 | $24.05 | 15501 |
| 2022-03-22 | -5.81 | $24.37 | 300 |
| 2022-03-21 | -19.65 | $24.14 | 231 |
| 2022-03-18 | -25.60 | $24.29 | 2200 |
| 2022-03-17 | -47.84 | $23.96 | 408 |
| 2022-03-16 | -54.36 | $23.85 | 430 |
| 2022-03-15 | -91.29 | $22.96 | 407 |
| 2022-03-14 | -95.85 | $22.85 | 507 |
| 2022-03-11 | -91.29 | $22.96 | 1438 |
| 2022-03-10 | -80.68 | $23.26 | 3613 |
| 2022-03-09 | -68.18 | $23.59 | 512 |
| 2022-03-08 | -93.94 | $22.91 | 100 |
| 2022-03-07 | -100.00 | $22.75 | 34100 |
| 2022-03-04 | -91.20 | $23.42 | 12800 |
| 2022-03-03 | -88.89 | $23.87 | 3612 |
| 2022-03-02 | -70.18 | $24.19 | 1400 |
| 2022-03-01 | -84.21 | $23.95 | 24535 |
| 2022-02-28 | -68.42 | $24.22 | 200 |
| 2022-02-25 | -53.80 | $24.47 | 105 |
| 2022-02-24 | -75.44 | $24.10 | 19511 |
| 2022-02-23 | -73.38 | $24.37 | 223 |
| 2022-02-22 | -65.47 | $24.48 | 1200 |
| 2022-02-18 | -43.17 | $24.79 | 400 |
| 2022-02-17 | -30.94 | $24.96 | 8344 |
| 2022-02-16 | -35.56 | $25.16 | 128 |
| 2022-02-15 | -39.44 | $25.09 | 112 |
| 2022-02-14 | -60.56 | $24.71 | 100 |
| 2022-02-11 | -56.85 | $24.85 | 7200 |
| 2022-02-10 | -46.00 | $25.08 | 3200 |
| 2022-02-09 | -34.50 | $25.31 | 300 |
| 2022-02-08 | -52.50 | $24.95 | 3400 |
| 2022-02-07 | -59.50 | $24.81 | 300 |
| 2022-02-04 | -60.50 | $24.79 | 6907 |
| 2022-02-03 | -64.00 | $24.72 | 700 |
| 2022-02-02 | -47.00 | $25.06 | 900 |
| 2022-02-01 | -53.50 | $24.93 | 814 |
| 2022-01-31 | -62.00 | $24.76 | 200 |
| 2022-01-28 | -89.00 | $24.22 | 1828 |
| 2022-01-27 | -100.00 | $24.12 | 2018 |
| 2022-01-26 | -93.37 | $24.45 | 20417 |
| 2022-01-25 | -78.66 | $24.71 | 4100 |
| 2022-01-24 | -76.22 | $24.75 | 27500 |
| 2022-01-21 | -100.00 | $25.07 | 1900 |
| 2022-01-20 | -71.43 | $25.40 | 1900 |
| 2022-01-19 | -51.19 | $25.57 | 212 |
| 2022-01-18 | -76.74 | $25.34 | 7339 |
| 2022-01-14 | -33.72 | $25.71 | 19700 |
| 2022-01-13 | -29.07 | $25.75 | 13637 |
| 2022-01-12 | 0.00 | $26.00 | 9700 |
| 2022-01-11 | -23.68 | $25.72 | 9145 |
| 2022-01-10 | -69.74 | $25.37 | 7700 |
| 2022-01-07 | -44.74 | $25.56 | 11400 |
| 2022-01-06 | -67.11 | $25.39 | 7200 |
| 2022-01-05 | -42.31 | $25.59 | 100 |
| 2022-01-04 | -11.54 | $25.83 | 1935 |
| 2022-01-03 | -8.97 | $25.85 | 502 |
| 2021-12-31 | -21.11 | $25.73 | 5100 |
| 2021-12-30 | -15.56 | $25.78 | 6141 |
| 2021-12-29 | -20.21 | $25.73 | 1349 |
| 2021-12-28 | -17.02 | $25.76 | 14029 |
| 2021-12-27 | -18.09 | $25.75 | 1200 |
| 2021-12-23 | -28.72 | $25.65 | 145 |
| 2021-12-22 | -44.68 | $25.50 | 9009 |
| 2021-12-21 | -46.39 | $25.50 | 200 |
| 2021-12-20 | -85.71 | $25.14 | 100 |
| 2021-12-17 | -67.86 | $25.34 | 200 |
| 2021-12-16 | -49.14 | $25.57 | 125 |
| 2021-12-15 | -55.17 | $25.50 | 100 |
| 2021-12-14 | -70.83 | $25.33 | 1001 |
| 2021-12-13 | -57.81 | $25.52 | 100 |
| 2021-12-10 | -38.28 | $25.77 | 400 |
| 2021-12-09 | -39.84 | $25.75 | 100 |
| 2021-12-08 | -26.56 | $25.92 | 100 |
| 2021-12-07 | -33.59 | $25.83 | 1100 |
| 2021-12-06 | -67.19 | $25.40 | 1500 |
| 2021-12-03 | -92.97 | $25.07 | 4239 |
| 2021-12-02 | -79.69 | $25.24 | 100 |
| 2021-12-01 | -100.00 | $24.98 | 1800 |
| 2021-11-30 | -97.46 | $25.11 | 2523 |
| 2021-11-29 | -80.18 | $25.37 | 78039 |
| 2021-11-26 | -100.00 | $25.15 | 100 |
| 2021-11-24 | -69.86 | $25.75 | 100 |
| 2021-11-23 | -42.47 | $25.95 | 6013 |
| 2021-11-22 | -45.21 | $25.93 | 6140 |
| 2021-11-19 | -30.14 | $26.04 | 100 |
| 2021-11-18 | -16.44 | $26.14 | 100 |
| 2021-11-17 | -20.55 | $26.11 | 804 |
| 2021-11-16 | -10.96 | $26.18 | 218 |
| 2021-11-15 | -10.96 | $26.18 | 110 |
| 2021-11-12 | 0.00 | $26.18 | 100 |
| 2021-11-11 | -5.36 | $26.06 | 500 |
| 2021-11-10 | -43.64 | $25.84 | 600 |
| 2021-11-09 | -3.08 | $26.06 | 1000 |
| 2021-11-08 | 0.00 | $26.03 | 137 |
| 2021-11-05 | -8.89 | $25.95 | 100 |
| 2021-11-04 | -18.89 | $25.86 | 200 |
| 2021-11-03 | -16.67 | $25.88 | 3145 |
| 2021-11-02 | -26.28 | $25.67 | 100 |
| 2021-11-01 | -16.79 | $25.80 | 100 |
| 2021-10-29 | -32.85 | $25.58 | 3500 |
| 2021-10-28 | -14.60 | $25.83 | 27425 |
| 2021-10-27 | -25.55 | $25.68 | 2100 |
| 2021-10-26 | -16.06 | $25.81 | 135 |
| 2021-10-25 | -14.60 | $25.83 | 100 |
| 2021-10-22 | -10.95 | $25.88 | 1928 |
| 2021-10-21 | -13.08 | $25.79 | 100 |
| 2021-10-20 | -11.97 | $25.91 | 450 |
| 2021-10-19 | -11.27 | $25.92 | 100 |
| 2021-10-18 | -23.24 | $25.75 | 3905 |
| 2021-10-15 | -15.49 | $25.86 | 421 |
| 2021-10-14 | -36.65 | $25.68 | 5111 |
| 2021-10-13 | -58.38 | $25.43 | 100 |
| 2021-10-12 | -76.96 | $25.13 | 736 |
| 2021-10-11 | -76.19 | $25.16 | 100 |
| 2021-10-08 | -73.81 | $25.21 | 100 |
| 2021-10-07 | -77.14 | $25.14 | 700 |
| 2021-10-06 | -90.95 | $24.85 | 300 |
| 2021-10-05 | -89.69 | $25.02 | 1300 |
| 2021-10-04 | -98.65 | $24.85 | 2226 |
| 2021-10-01 | -94.66 | $25.10 | 231 |
| 2021-09-30 | -96.60 | $25.06 | 101 |
| 2021-09-29 | -100.00 | $24.99 | 1114 |
| 2021-09-28 | -100.00 | $25.15 | 600 |
| 2021-09-27 | -98.58 | $25.66 | 3800 |
| 2021-09-24 | -91.97 | $25.79 | 100 |
| 2021-09-23 | -72.26 | $26.06 | 815 |
| 2021-09-22 | -82.48 | $25.92 | 145 |
| 2021-09-21 | -86.13 | $25.87 | 12535 |
| 2021-09-20 | -100.00 | $25.68 | 100 |
| 2021-09-17 | -54.73 | $26.24 | 16237 |
| 2021-09-16 | -36.24 | $26.51 | 100 |
| 2021-09-15 | -23.49 | $26.70 | 1813 |
| 2021-09-14 | -29.53 | $26.61 | 2100 |
| 2021-09-13 | -24.83 | $26.68 | 1100 |
| 2021-09-10 | -32.21 | $26.57 | 100 |
| 2021-09-09 | -26.17 | $26.66 | 321 |
| 2021-09-08 | -24.83 | $26.68 | 505 |
| 2021-09-07 | -4.03 | $26.99 | 6100 |
| 2021-09-03 | 0.00 | $26.95 | 100 |
| 2021-09-02 | 0.00 | $26.72 | 205 |
| 2021-09-01 | -5.22 | $26.65 | 200 |
| 2021-08-31 | -36.29 | $26.35 | 100 |
| 2021-08-30 | -50.81 | $26.17 | 300 |
| 2021-08-27 | -51.61 | $26.16 | 22500 |
| 2021-08-26 | -69.35 | $25.94 | 4900 |
| 2021-08-25 | -58.06 | $26.08 | 100 |
| 2021-08-24 | -51.61 | $26.16 | 638 |
| 2021-08-23 | -70.16 | $25.93 | 1000 |
| 2021-08-20 | -99.19 | $25.57 | 728 |
| 2021-08-19 | -100.00 | $25.56 | 400 |
| 2021-08-18 | -96.00 | $25.97 | 944 |
| 2021-08-17 | -92.00 | $26.01 | 2100 |
| 2021-08-16 | -68.18 | $26.33 | 1200 |
| 2021-08-13 | -42.05 | $26.56 | 6700 |
| 2021-08-12 | -60.91 | $26.48 | 916 |
| 2021-08-11 | -49.17 | $26.66 | 400 |
| 2021-08-10 | -66.67 | $26.45 | 2900 |
| 2021-08-09 | -66.67 | $26.45 | 1700 |
| 2021-08-06 | -64.17 | $26.48 | 1100 |
| 2021-08-05 | -48.33 | $26.67 | 1300 |
| 2021-08-04 | -47.50 | $26.68 | 5409 |
| 2021-08-03 | -42.50 | $26.74 | 100 |
| 2021-08-02 | -53.33 | $26.61 | 400 |
| 2021-07-30 | -72.50 | $26.38 | 100 |
| 2021-07-29 | -54.17 | $26.60 | 700 |
| 2021-07-28 | -71.67 | $26.39 | 9600 |
| 2021-07-27 | -93.65 | $26.13 | 12600 |
| 2021-07-26 | -97.89 | $26.38 | 75516 |
| 2021-07-23 | -87.38 | $26.49 | 1700 |
| 2021-07-22 | -50.49 | $26.87 | 10300 |
| 2021-07-21 | -46.60 | $26.91 | 644 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.84
2026-07-17
Close Price
$33.80
Vol: 41029Average Directional Index - Detailed Analysis
Minimum
6.43
Average
17.40
Maximum
55.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.84 | $33.80 | 41029 |
| 2026-07-16 | 15.71 | $33.77 | 53024 |
| 2026-07-15 | 14.54 | $33.80 | 36800 |
| 2026-07-14 | 13.31 | $33.84 | 9200 |
| 2026-07-13 | 12.09 | $33.49 | 23500 |
| 2026-07-10 | 10.93 | $34.10 | 24200 |
| 2026-07-09 | 9.62 | $33.42 | 28522 |
| 2026-07-08 | 8.25 | $33.32 | 47818 |
| 2026-07-07 | 8.65 | $33.40 | 57600 |
| 2026-07-06 | 8.78 | $33.56 | 444 |
| 2026-07-02 | 8.79 | $33.14 | 400 |
| 2026-07-01 | 9.10 | $32.70 | 4240 |
| 2026-06-30 | 8.91 | $32.65 | 2000 |
| 2026-06-29 | 8.66 | $32.79 | 3500 |
| 2026-06-26 | 8.41 | $32.59 | 3000 |
| 2026-06-25 | 7.99 | $32.58 | 800 |
| 2026-06-24 | 7.55 | $32.72 | 7725 |
| 2026-06-23 | 7.22 | $32.88 | 3640 |
| 2026-06-22 | 7.03 | $33.31 | 1840 |
| 2026-06-18 | 7.20 | $33.58 | 200 |
| 2026-06-17 | 7.45 | $33.69 | 1021 |
| 2026-06-16 | 7.56 | $34.01 | 3400 |
| 2026-06-15 | 7.36 | $34.14 | 3500 |
| 2026-06-12 | 7.15 | $33.77 | 9223 |
| 2026-06-11 | 7.24 | $33.61 | 2846 |
| 2026-06-10 | 7.49 | $32.85 | 6400 |
| 2026-06-09 | 7.54 | $33.09 | 1500 |
| 2026-06-08 | 7.59 | $33.25 | 1000 |
| 2026-06-05 | 7.03 | $33.13 | 1200 |
| 2026-06-04 | 6.43 | $34.04 | 2000 |
| 2026-06-03 | 6.62 | $33.90 | 2400 |
| 2026-06-02 | 6.77 | $34.42 | 941 |
| 2026-06-01 | 6.70 | $34.32 | 532 |
| 2026-05-29 | 6.63 | $34.24 | 3000 |
| 2026-05-28 | 6.80 | $34.26 | 2705 |
| 2026-05-27 | 7.03 | $34.28 | 7100 |
| 2026-05-26 | 7.16 | $34.30 | 100 |
| 2026-05-22 | 7.35 | $33.83 | 11008 |
| 2026-05-21 | 7.73 | $34.13 | 916 |
| 2026-05-20 | 8.13 | $34.11 | 1900 |
| 2026-05-19 | 8.54 | $33.73 | 1800 |
| 2026-05-18 | 8.72 | $33.80 | 526 |
| 2026-05-15 | 8.96 | $33.60 | 12600 |
| 2026-05-14 | 9.11 | $34.35 | 2228 |
| 2026-05-13 | 9.35 | $34.31 | 1200 |
| 2026-05-12 | 9.61 | $34.17 | 8100 |
| 2026-05-11 | 9.95 | $34.48 | 400 |
| 2026-05-08 | 10.07 | $34.46 | 534 |
| 2026-05-07 | 10.12 | $33.98 | 513 |
| 2026-05-06 | 10.45 | $34.38 | 1835 |
| 2026-05-05 | 10.55 | $33.81 | 4400 |
| 2026-05-04 | 11.02 | $33.38 | 500 |
| 2026-05-01 | 11.29 | $33.66 | 217 |
| 2026-04-30 | 11.79 | $33.72 | 100 |
| 2026-04-29 | 12.36 | $32.92 | 1100 |
| 2026-04-28 | 12.41 | $33.22 | 2624 |
| 2026-04-27 | 12.65 | $33.68 | 500 |
| 2026-04-24 | 13.10 | $33.64 | 1429 |
| 2026-04-23 | 13.69 | $33.46 | 1148 |
| 2026-04-22 | 14.25 | $34.05 | 10100 |
| 2026-04-21 | 14.73 | $34.07 | 1528 |
| 2026-04-20 | 15.23 | $34.74 | 2300 |
| 2026-04-17 | 15.33 | $34.80 | 3100 |
| 2026-04-16 | 15.17 | $34.38 | 506 |
| 2026-04-15 | 15.37 | $34.08 | 9821 |
| 2026-04-14 | 15.76 | $33.43 | 2200 |
| 2026-04-13 | 16.31 | $33.51 | 914 |
| 2026-04-10 | 17.09 | $33.33 | 5743 |
| 2026-04-09 | 17.62 | $33.43 | 238 |
| 2026-04-08 | 18.11 | $33.45 | 5500 |
| 2026-04-07 | 18.62 | $32.41 | 525 |
| 2026-04-06 | 19.39 | $32.58 | 2236 |
| 2026-04-02 | 20.26 | $32.53 | 3348 |
| 2026-04-01 | 21.09 | $32.73 | 1000 |
| 2026-03-31 | 22.03 | $32.41 | 2100 |
| 2026-03-30 | 22.81 | $31.37 | 1700 |
| 2026-03-27 | 22.94 | $31.14 | 1900 |
| 2026-03-26 | 23.03 | $31.43 | 2600 |
| 2026-03-25 | 23.23 | $32.06 | 2730 |
| 2026-03-24 | 23.76 | $31.58 | 100 |
| 2026-03-23 | 23.77 | $31.85 | 15721 |
| 2026-03-20 | 23.87 | $30.98 | 800 |
| 2026-03-19 | 23.27 | $31.61 | 400 |
| 2026-03-18 | 22.86 | $32.25 | 400 |
| 2026-03-17 | 22.63 | $32.70 | 900 |
| 2026-03-16 | 22.77 | $32.61 | 1000 |
| 2026-03-13 | 22.82 | $31.95 | 2100 |
| 2026-03-12 | 22.45 | $32.44 | 2838 |
| 2026-03-11 | 22.25 | $32.93 | 3620 |
| 2026-03-10 | 22.28 | $33.48 | 2438 |
| 2026-03-09 | 22.44 | $33.16 | 4239 |
| 2026-03-06 | 22.33 | $32.76 | 10400 |
| 2026-03-05 | 21.89 | $32.84 | 15300 |
| 2026-03-04 | 21.43 | $33.87 | 147700 |
| 2026-03-03 | 21.37 | $33.52 | 9700 |
| 2026-03-02 | 21.03 | $34.93 | 1020 |
| 2026-02-27 | 22.10 | $35.40 | 801 |
| 2026-02-26 | 22.76 | $35.21 | 12800 |
| 2026-02-25 | 23.74 | $35.08 | 520 |
| 2026-02-24 | 24.86 | $34.85 | 6600 |
| 2026-02-23 | 26.16 | $34.61 | 7220 |
| 2026-02-20 | 27.31 | $34.67 | 2225 |
| 2026-02-19 | 26.22 | $34.21 | 2406 |
| 2026-02-18 | 25.50 | $33.95 | 8346 |
| 2026-02-17 | 24.75 | $34.09 | 2321 |
| 2026-02-13 | 24.08 | $34.24 | 1000 |
| 2026-02-12 | 23.13 | $34.10 | 1613 |
| 2026-02-11 | 22.10 | $34.52 | 11000 |
| 2026-02-10 | 21.30 | $34.18 | 6529 |
| 2026-02-09 | 20.72 | $33.93 | 800 |
| 2026-02-06 | 20.30 | $33.70 | 3000 |
| 2026-02-05 | 20.12 | $33.01 | 3136 |
| 2026-02-04 | 20.63 | $33.21 | 1709 |
| 2026-02-03 | 20.80 | $33.02 | 2100 |
| 2026-02-02 | 21.11 | $33.18 | 2600 |
| 2026-01-30 | 21.46 | $32.96 | 1100 |
| 2026-01-29 | 21.94 | $33.65 | 2515 |
| 2026-01-28 | 21.58 | $33.67 | 1500 |
| 2026-01-27 | 20.67 | $33.91 | 1400 |
| 2026-01-26 | 19.41 | $33.64 | 2700 |
| 2026-01-23 | 18.34 | $33.45 | 1000 |
| 2026-01-22 | 17.20 | $33.40 | 2800 |
| 2026-01-21 | 16.23 | $33.29 | 6300 |
| 2026-01-20 | 15.31 | $32.67 | 2200 |
| 2026-01-16 | 14.74 | $32.76 | 900 |
| 2026-01-15 | 13.63 | $32.65 | 1635 |
| 2026-01-14 | 12.45 | $33.04 | 3800 |
| 2026-01-13 | 11.59 | $32.77 | 3400 |
| 2026-01-12 | 10.81 | $33.07 | 1310 |
| 2026-01-09 | 9.67 | $32.53 | 5100 |
| 2026-01-08 | 8.83 | $32.38 | 1200 |
| 2026-01-07 | 8.40 | $32.35 | 2700 |
| 2026-01-06 | 7.87 | $32.25 | 2600 |
| 2026-01-05 | 7.42 | $32.19 | 4019 |
| 2026-01-02 | 7.08 | $31.92 | 712 |
| 2025-12-31 | 7.10 | $31.70 | 200 |
| 2025-12-30 | 7.46 | $31.97 | 1624 |
| 2025-12-29 | 7.54 | $31.82 | 214 |
| 2025-12-26 | 7.92 | $32.38 | 400 |
| 2025-12-24 | 7.56 | $32.27 | 417 |
| 2025-12-23 | 7.25 | $32.19 | 2600 |
| 2025-12-22 | 7.14 | $32.06 | 100 |
| 2025-12-19 | 7.22 | $32.10 | 1936 |
| 2025-12-18 | 7.31 | $31.65 | 500 |
| 2025-12-17 | 7.56 | $31.69 | 1308 |
| 2025-12-16 | 7.83 | $31.89 | 802 |
| 2025-12-15 | 8.10 | $31.92 | 447 |
| 2025-12-12 | 8.24 | $31.71 | 1136 |
| 2025-12-11 | 8.65 | $31.91 | 800 |
| 2025-12-10 | 8.65 | $31.43 | 4800 |
| 2025-12-09 | 8.97 | $31.38 | 10800 |
| 2025-12-08 | 9.29 | $31.31 | 833 |
| 2025-12-05 | 9.63 | $31.61 | 414 |
| 2025-12-04 | 9.88 | $31.60 | 700 |
| 2025-12-03 | 10.16 | $31.44 | 1127 |
| 2025-12-02 | 10.67 | $31.29 | 100 |
| 2025-12-01 | 11.02 | $31.30 | 1327 |
| 2025-11-28 | 11.39 | $31.31 | 143 |
| 2025-11-26 | 11.72 | $31.19 | 242 |
| 2025-11-25 | 11.90 | $30.92 | 1412 |
| 2025-11-24 | 11.77 | $30.67 | 20914 |
| 2025-11-21 | 11.16 | $30.48 | 1800 |
| 2025-11-20 | 10.31 | $29.96 | 1900 |
| 2025-11-19 | 9.37 | $30.47 | 1000 |
| 2025-11-18 | 8.87 | $30.57 | 17012 |
| 2025-11-17 | 8.51 | $30.58 | 3421 |
| 2025-11-14 | 8.13 | $31.08 | 1400 |
| 2025-11-13 | 8.35 | $31.44 | 3100 |
| 2025-11-12 | 8.74 | $31.46 | 110 |
| 2025-11-11 | 8.78 | $31.31 | 522 |
| 2025-11-10 | 9.02 | $30.90 | 3200 |
| 2025-11-07 | 9.21 | $30.54 | 139 |
| 2025-11-06 | 8.75 | $30.48 | 1012 |
| 2025-11-05 | 8.31 | $30.71 | 1100 |
| 2025-11-04 | 8.10 | $30.55 | 6822 |
| 2025-11-03 | 7.88 | $30.84 | 202 |
| 2025-10-31 | 8.26 | $30.76 | 200 |
| 2025-10-30 | 8.69 | $30.76 | 2515 |
| 2025-10-29 | 9.07 | $31.07 | 2000 |
| 2025-10-28 | 9.13 | $31.08 | 1300 |
| 2025-10-27 | 9.00 | $31.23 | 315 |
| 2025-10-24 | 8.64 | $31.12 | 139 |
| 2025-10-23 | 8.40 | $31.00 | 100 |
| 2025-10-22 | 8.28 | $30.84 | 446 |
| 2025-10-21 | 8.35 | $30.74 | 1919 |
| 2025-10-20 | 8.43 | $30.96 | 100 |
| 2025-10-17 | 8.21 | $30.73 | 100 |
| 2025-10-16 | 8.24 | $30.66 | 100 |
| 2025-10-15 | 8.35 | $30.32 | 916 |
| 2025-10-14 | 8.73 | $30.16 | 10200 |
| 2025-10-13 | 8.89 | $30.14 | 1113 |
| 2025-10-10 | 9.34 | $29.76 | 200 |
| 2025-10-09 | 9.15 | $30.75 | 2216 |
| 2025-10-08 | 9.29 | $30.68 | 704 |
| 2025-10-07 | 9.33 | $30.66 | 100 |
| 2025-10-06 | 9.36 | $30.95 | 100 |
| 2025-10-03 | 8.92 | $30.96 | 29104 |
| 2025-10-02 | 8.45 | $30.76 | 202 |
| 2025-10-01 | 8.20 | $30.61 | 100 |
| 2025-09-30 | 8.12 | $30.30 | 200 |
| 2025-09-29 | 8.42 | $30.10 | 100 |
| 2025-09-26 | 8.67 | $29.88 | 200 |
| 2025-09-25 | 8.59 | $29.79 | 1200 |
| 2025-09-24 | 8.50 | $29.96 | 646 |
| 2025-09-23 | 8.63 | $30.33 | 100 |
| 2025-09-22 | 8.89 | $30.19 | 1113 |
| 2025-09-19 | 9.19 | $30.20 | 400 |
| 2025-09-18 | 9.65 | $30.31 | 100 |
| 2025-09-17 | 9.69 | $30.38 | 1400 |
| 2025-09-16 | 9.74 | $30.33 | 127 |
| 2025-09-15 | 9.91 | $30.13 | 409 |
| 2025-09-12 | 10.33 | $29.91 | 300 |
| 2025-09-11 | 10.69 | $28.92 | 1317 |
| 2025-09-10 | 11.06 | $29.61 | 632 |
| 2025-09-09 | 10.89 | $29.53 | 100 |
| 2025-09-08 | 10.87 | $29.60 | 125 |
| 2025-09-05 | 10.75 | $29.29 | 1100 |
| 2025-09-04 | 10.99 | $28.94 | 906 |
| 2025-09-03 | 11.49 | $28.98 | 100 |
| 2025-09-02 | 12.09 | $28.86 | 100 |
| 2025-08-29 | 12.55 | $29.01 | 600 |
| 2025-08-28 | 13.17 | $29.17 | 144 |
| 2025-08-27 | 13.64 | $28.95 | 600 |
| 2025-08-26 | 14.30 | $29.12 | 844 |
| 2025-08-25 | 14.74 | $28.69 | 3611 |
| 2025-08-22 | 15.21 | $29.54 | 120 |
| 2025-08-21 | 14.44 | $28.90 | 205 |
| 2025-08-20 | 14.35 | $29.03 | 2200 |
| 2025-08-19 | 14.01 | $28.98 | 100 |
| 2025-08-18 | 13.76 | $28.94 | 341 |
| 2025-08-15 | 13.53 | $28.94 | 2846 |
| 2025-08-14 | 13.30 | $28.82 | 221 |
| 2025-08-13 | 13.16 | $29.04 | 600 |
| 2025-08-12 | 12.87 | $28.79 | 224 |
| 2025-08-11 | 12.81 | $28.36 | 536 |
| 2025-08-08 | 13.05 | $28.69 | 1334 |
| 2025-08-07 | 12.82 | $28.30 | 6000 |
| 2025-08-06 | 12.82 | $28.09 | 549 |
| 2025-08-05 | 13.25 | $28.04 | 133 |
| 2025-08-04 | 13.87 | $27.93 | 435 |
| 2025-08-01 | 14.59 | $27.55 | 403 |
| 2025-07-31 | 14.73 | $27.68 | 100 |
| 2025-07-30 | 15.24 | $27.60 | 1300 |
| 2025-07-29 | 15.78 | $28.14 | 6200 |
| 2025-07-28 | 16.09 | $28.12 | 300 |
| 2025-07-25 | 16.41 | $28.56 | 400 |
| 2025-07-24 | 16.06 | $28.64 | 1000 |
| 2025-07-23 | 15.47 | $28.77 | 2317 |
| 2025-07-22 | 14.84 | $28.11 | 115 |
| 2025-07-21 | 15.06 | $28.02 | 2343 |
| 2025-07-18 | 15.37 | $27.77 | 2400 |
| 2025-07-17 | 15.82 | $27.76 | 500 |
| 2025-07-16 | 16.51 | $27.78 | 1224 |
| 2025-07-15 | 17.31 | $27.65 | 821 |
| 2025-07-14 | 18.05 | $27.82 | 140 |
| 2025-07-11 | 18.57 | $27.90 | 600 |
| 2025-07-10 | 19.06 | $28.06 | 1019 |
| 2025-07-09 | 19.26 | $27.85 | 400 |
| 2025-07-08 | 19.64 | $27.84 | 900 |
| 2025-07-07 | 20.15 | $27.64 | 1400 |
| 2025-07-03 | 20.96 | $28.09 | 100 |
| 2025-07-02 | 21.11 | $28.12 | 300 |
| 2025-07-01 | 21.22 | $28.01 | 221 |
| 2025-06-30 | 21.46 | $28.00 | 248 |
| 2025-06-27 | 21.73 | $27.86 | 118 |
| 2025-06-26 | 22.16 | $27.68 | 4223 |
| 2025-06-25 | 22.73 | $27.39 | 100 |
| 2025-06-24 | 23.75 | $27.77 | 2113 |
| 2025-06-23 | 24.28 | $27.26 | 15200 |
| 2025-06-20 | 25.53 | $27.25 | 700 |
| 2025-06-18 | 26.48 | $27.55 | 2235 |
| 2025-06-17 | 26.97 | $27.58 | 100 |
| 2025-06-16 | 27.28 | $27.92 | 5048 |
| 2025-06-13 | 27.00 | $27.77 | 1100 |
| 2025-06-12 | 27.00 | $28.10 | 125 |
| 2025-06-11 | 26.25 | $27.92 | 400 |
| 2025-06-10 | 25.60 | $27.81 | 500 |
| 2025-06-09 | 25.03 | $27.69 | 200 |
| 2025-06-06 | 24.60 | $27.59 | 217 |
| 2025-06-05 | 24.25 | $27.37 | 1727 |
| 2025-06-04 | 23.99 | $27.31 | 1100 |
| 2025-06-03 | 23.84 | $27.11 | 231 |
| 2025-06-02 | 24.01 | $27.13 | 900 |
| 2025-05-30 | 24.08 | $27.00 | 1437 |
| 2025-05-29 | 24.47 | $27.10 | 100 |
| 2025-05-28 | 24.14 | $26.99 | 200 |
| 2025-05-27 | 23.89 | $27.17 | 300 |
| 2025-05-23 | 23.24 | $26.95 | 2700 |
| 2025-05-22 | 22.79 | $26.88 | 426 |
| 2025-05-21 | 22.06 | $26.90 | 1400 |
| 2025-05-20 | 21.24 | $26.97 | 2046 |
| 2025-05-19 | 20.59 | $26.74 | 3438 |
| 2025-05-16 | 20.02 | $26.75 | 628 |
| 2025-05-15 | 19.54 | $26.64 | 1315 |
| 2025-05-14 | 19.11 | $26.51 | 2900 |
| 2025-05-13 | 18.67 | $26.66 | 49326 |
| 2025-05-12 | 18.12 | $26.44 | 2400 |
| 2025-05-09 | 17.67 | $26.24 | 633 |
| 2025-05-08 | 17.44 | $26.17 | 1000 |
| 2025-05-07 | 17.24 | $26.16 | 1529 |
| 2025-05-06 | 17.09 | $26.36 | 529 |
| 2025-05-05 | 16.63 | $26.35 | 1600 |
| 2025-05-02 | 16.14 | $26.25 | 100 |
| 2025-05-01 | 15.73 | $25.77 | 5200 |
| 2025-04-30 | 15.63 | $25.95 | 9300 |
| 2025-04-29 | 15.47 | $25.85 | 523 |
| 2025-04-28 | 15.41 | $25.79 | 700 |
| 2025-04-25 | 15.37 | $25.68 | 413 |
| 2025-04-24 | 15.46 | $25.68 | 1101 |
| 2025-04-23 | 15.53 | $25.30 | 1438 |
| 2025-04-22 | 15.65 | $25.33 | 3300 |
| 2025-04-21 | 15.92 | $24.91 | 3112 |
| 2025-04-17 | 16.45 | $24.98 | 4300 |
| 2025-04-16 | 17.18 | $24.70 | 3049 |
| 2025-04-15 | 17.97 | $24.85 | 3800 |
| 2025-04-14 | 18.61 | $24.70 | 2800 |
| 2025-04-11 | 19.48 | $24.51 | 1527 |
| 2025-04-10 | 20.41 | $23.81 | 1800 |
| 2025-04-09 | 20.73 | $22.81 | 5012 |
| 2025-04-08 | 21.07 | $22.58 | 4318 |
| 2025-04-07 | 19.57 | $22.87 | 5500 |
| 2025-04-04 | 18.02 | $23.49 | 11430 |
| 2025-04-03 | 16.90 | $24.83 | 7836 |
| 2025-04-02 | 17.05 | $25.29 | 3841 |
| 2025-04-01 | 17.70 | $25.23 | 8000 |
| 2025-03-31 | 18.22 | $25.08 | 1700 |
| 2025-03-28 | 18.55 | $25.29 | 400 |
| 2025-03-27 | 19.44 | $25.56 | 3608 |
| 2025-03-26 | 20.17 | $25.45 | 2400 |
| 2025-03-25 | 20.93 | $25.76 | 300 |
| 2025-03-24 | 21.16 | $25.63 | 1500 |
| 2025-03-21 | 21.51 | $25.66 | 600 |
| 2025-03-20 | 21.90 | $25.84 | 500 |
| 2025-03-19 | 21.90 | $26.06 | 6516 |
| 2025-03-18 | 21.63 | $25.98 | 1412 |
| 2025-03-17 | 21.44 | $26.09 | 5300 |
| 2025-03-14 | 21.15 | $25.78 | 1413 |
| 2025-03-13 | 21.26 | $25.35 | 1440 |
| 2025-03-12 | 21.74 | $25.62 | 3236 |
| 2025-03-11 | 22.03 | $25.56 | 9711 |
| 2025-03-10 | 22.35 | $25.37 | 2213 |
| 2025-03-07 | 22.65 | $25.92 | 4508 |
| 2025-03-06 | 22.41 | $25.63 | 2800 |
| 2025-03-05 | 22.23 | $25.65 | 2109 |
| 2025-03-04 | 22.24 | $25.11 | 1921 |
| 2025-03-03 | 22.98 | $24.99 | 1748 |
| 2025-02-28 | 23.34 | $24.73 | 1834 |
| 2025-02-27 | 24.30 | $25.00 | 621 |
| 2025-02-26 | 24.70 | $25.30 | 1300 |
| 2025-02-25 | 24.40 | $25.27 | 5700 |
| 2025-02-24 | 24.28 | $25.20 | 6204 |
| 2025-02-21 | 24.14 | $25.30 | 1300 |
| 2025-02-20 | 23.66 | $25.44 | 4300 |
| 2025-02-19 | 22.92 | $25.24 | 900 |
| 2025-02-18 | 22.31 | $25.41 | 10827 |
| 2025-02-14 | 21.29 | $25.38 | 900 |
| 2025-02-13 | 20.21 | $25.26 | 3212 |
| 2025-02-12 | 19.27 | $24.97 | 2113 |
| 2025-02-11 | 18.65 | $24.83 | 2100 |
| 2025-02-10 | 18.12 | $24.81 | 2300 |
| 2025-02-07 | 17.66 | $24.45 | 8500 |
| 2025-02-06 | 17.24 | $24.55 | 238 |
| 2025-02-05 | 17.07 | $24.48 | 1840 |
| 2025-02-04 | 17.00 | $24.32 | 800 |
| 2025-02-03 | 17.16 | $23.97 | 1500 |
| 2025-01-31 | 17.72 | $24.21 | 1600 |
| 2025-01-30 | 17.48 | $24.47 | 2600 |
| 2025-01-29 | 17.22 | $24.21 | 742 |
| 2025-01-28 | 17.64 | $24.20 | 4300 |
| 2025-01-27 | 18.08 | $24.17 | 2500 |
| 2025-01-24 | 18.33 | $24.23 | 1800 |
| 2025-01-23 | 18.42 | $24.00 | 4443 |
| 2025-01-22 | 18.89 | $23.96 | 3200 |
| 2025-01-21 | 19.26 | $23.96 | 5700 |
| 2025-01-17 | 19.77 | $23.50 | 7220 |
| 2025-01-16 | 20.66 | $23.41 | 4200 |
| 2025-01-15 | 21.19 | $23.27 | 1100 |
| 2025-01-14 | 21.61 | $23.08 | 1600 |
| 2025-01-13 | 21.49 | $22.98 | 3100 |
| 2025-01-10 | 21.09 | $23.00 | 17900 |
| 2025-01-08 | 20.71 | $23.27 | 3400 |
| 2025-01-07 | 20.65 | $23.30 | 8000 |
| 2025-01-06 | 20.72 | $23.32 | 12725 |
| 2025-01-03 | 20.83 | $23.15 | 3200 |
| 2025-01-02 | 20.29 | $23.01 | 3000 |
| 2024-12-31 | 19.57 | $23.08 | 1500 |
| 2024-12-30 | 18.89 | $23.09 | 6449 |
| 2024-12-27 | 18.19 | $23.19 | 5001 |
| 2024-12-26 | 17.56 | $23.44 | 400 |
| 2024-12-24 | 17.30 | $23.34 | 9827 |
| 2024-12-23 | 16.80 | $23.29 | 3140 |
| 2024-12-20 | 16.28 | $23.25 | 800 |
| 2024-12-19 | 15.50 | $23.17 | 25107 |
| 2024-12-18 | 14.77 | $23.25 | 3000 |
| 2024-12-17 | 14.09 | $23.79 | 5400 |
| 2024-12-16 | 13.80 | $23.94 | 500 |
| 2024-12-13 | 13.91 | $24.02 | 100 |
| 2024-12-12 | 14.25 | $24.10 | 218 |
| 2024-12-11 | 14.75 | $24.28 | 2400 |
| 2024-12-10 | 15.51 | $24.13 | 141 |
| 2024-12-09 | 16.04 | $24.39 | 1200 |
| 2024-12-06 | 16.72 | $24.12 | 19000 |
| 2024-12-05 | 17.06 | $24.10 | 2524 |
| 2024-12-04 | 17.44 | $23.97 | 700 |
| 2024-12-03 | 17.42 | $23.94 | 11500 |
| 2024-12-02 | 17.40 | $23.87 | 2900 |
| 2024-11-29 | 17.53 | $23.84 | 100 |
| 2024-11-27 | 17.61 | $23.60 | 2937 |
| 2024-11-26 | 17.21 | $23.57 | 2500 |
| 2024-11-25 | 16.79 | $23.62 | 400 |
| 2024-11-22 | 16.47 | $23.29 | 600 |
| 2024-11-21 | 15.82 | $23.48 | 1100 |
| 2024-11-20 | 15.34 | $23.37 | 2620 |
| 2024-11-19 | 14.79 | $23.57 | 547 |
| 2024-11-18 | 14.45 | $23.61 | 4400 |
| 2024-11-15 | 14.13 | $23.36 | 227 |
| 2024-11-14 | 13.42 | $23.49 | 800 |
| 2024-11-13 | 12.71 | $23.51 | 100 |
| 2024-11-12 | 12.08 | $23.72 | 3205 |
| 2024-11-11 | 11.64 | $24.19 | 1018 |
| 2024-11-08 | 11.75 | $24.33 | 4342 |
| 2024-11-07 | 11.98 | $24.85 | 2107 |
| 2024-11-06 | 12.45 | $24.41 | 836 |
| 2024-11-05 | 12.26 | $24.69 | 1400 |
| 2024-11-04 | 12.44 | $24.43 | 214 |
| 2024-11-01 | 12.10 | $24.34 | 100 |
| 2024-10-31 | 11.57 | $24.36 | 100 |
| 2024-10-30 | 11.03 | $24.55 | 1319 |
| 2024-10-29 | 10.64 | $24.67 | 18200 |
| 2024-10-28 | 10.44 | $24.82 | 100 |
| 2024-10-25 | 10.44 | $24.65 | 133 |
| 2024-10-24 | 10.15 | $24.59 | 1000 |
| 2024-10-23 | 9.84 | $24.52 | 1600 |
| 2024-10-22 | 9.35 | $24.74 | 1000 |
| 2024-10-21 | 9.08 | $25.03 | 523 |
| 2024-10-18 | 8.93 | $25.07 | 200 |
| 2024-10-17 | 9.09 | $24.93 | 100 |
| 2024-10-16 | 8.99 | $24.93 | 3634 |
| 2024-10-15 | 8.89 | $24.78 | 100 |
| 2024-10-14 | 8.45 | $25.21 | 100 |
| 2024-10-11 | 8.53 | $25.24 | 400 |
| 2024-10-10 | 8.65 | $25.16 | 300 |
| 2024-10-09 | 8.69 | $25.17 | 400 |
| 2024-10-08 | 8.67 | $25.22 | 200 |
| 2024-10-07 | 8.71 | $25.51 | 125 |
| 2024-10-04 | 9.10 | $25.58 | 100 |
| 2024-10-03 | 9.56 | $25.42 | 200 |
| 2024-10-02 | 9.88 | $25.71 | 200 |
| 2024-10-01 | 10.23 | $25.73 | 1100 |
| 2024-09-30 | 10.60 | $25.83 | 10111 |
| 2024-09-27 | 10.96 | $25.60 | 15144 |
| 2024-09-26 | 11.33 | $26.03 | 600 |
| 2024-09-25 | 10.79 | $25.29 | 1000 |
| 2024-09-24 | 10.88 | $25.55 | 430 |
| 2024-09-23 | 10.59 | $25.04 | 3100 |
| 2024-09-20 | 10.91 | $24.91 | 408 |
| 2024-09-19 | 11.40 | $25.19 | 215 |
| 2024-09-18 | 11.62 | $24.74 | 1600 |
| 2024-09-17 | 12.19 | $24.85 | 1518 |
| 2024-09-16 | 12.73 | $24.85 | 400 |
| 2024-09-13 | 13.35 | $24.72 | 200 |
| 2024-09-12 | 13.92 | $24.62 | 1447 |
| 2024-09-11 | 14.28 | $24.40 | 441 |
| 2024-09-10 | 14.33 | $24.29 | 2400 |
| 2024-09-09 | 14.22 | $24.41 | 3201 |
| 2024-09-06 | 14.33 | $24.22 | 2200 |
| 2024-09-05 | 14.44 | $24.58 | 3600 |
| 2024-09-04 | 14.92 | $24.57 | 548 |
| 2024-09-03 | 15.25 | $24.23 | 1700 |
| 2024-08-30 | 15.60 | $25.00 | 400 |
| 2024-08-29 | 15.07 | $24.90 | 113 |
| 2024-08-28 | 14.65 | $24.82 | 600 |
| 2024-08-27 | 14.29 | $24.97 | 1000 |
| 2024-08-26 | 13.67 | $24.85 | 2200 |
| 2024-08-23 | 13.04 | $25.03 | 1500 |
| 2024-08-22 | 12.26 | $24.53 | 215 |
| 2024-08-21 | 11.85 | $24.74 | 442 |
| 2024-08-20 | 11.19 | $24.53 | 2714 |
| 2024-08-19 | 10.73 | $24.69 | 1841 |
| 2024-08-16 | 10.03 | $24.33 | 1137 |
| 2024-08-15 | 9.70 | $24.12 | 100 |
| 2024-08-14 | 9.62 | $23.81 | 1723 |
| 2024-08-13 | 9.96 | $23.83 | 3600 |
| 2024-08-12 | 10.31 | $23.47 | 5200 |
| 2024-08-09 | 10.51 | $23.49 | 2200 |
| 2024-08-08 | 10.69 | $23.44 | 502 |
| 2024-08-07 | 10.81 | $23.02 | 2200 |
| 2024-08-06 | 10.75 | $22.98 | 12708 |
| 2024-08-05 | 10.33 | $22.98 | 4300 |
| 2024-08-02 | 9.72 | $23.47 | 1400 |
| 2024-08-01 | 9.77 | $23.70 | 100 |
| 2024-07-31 | 10.25 | $24.21 | 18000 |
| 2024-07-30 | 9.97 | $23.91 | 122 |
| 2024-07-29 | 10.33 | $23.95 | 430 |
| 2024-07-26 | 10.71 | $24.03 | 3400 |
| 2024-07-25 | 11.10 | $23.70 | 13500 |
| 2024-07-24 | 11.52 | $23.76 | 3040 |
| 2024-07-23 | 12.06 | $24.02 | 100 |
| 2024-07-22 | 12.33 | $24.35 | 4500 |
| 2024-07-19 | 12.02 | $24.12 | 439 |
| 2024-07-18 | 11.99 | $24.27 | 6644 |
| 2024-07-17 | 11.65 | $24.32 | 924 |
| 2024-07-16 | 11.59 | $24.46 | 2710 |
| 2024-07-15 | 11.53 | $24.36 | 2800 |
| 2024-07-12 | 11.31 | $24.60 | 400 |
| 2024-07-11 | 10.60 | $24.38 | 622 |
| 2024-07-10 | 10.08 | $24.15 | 516 |
| 2024-07-09 | 9.95 | $23.87 | 200 |
| 2024-07-08 | 10.28 | $23.83 | 300 |
| 2024-07-05 | 10.63 | $23.97 | 234 |
| 2024-07-03 | 10.84 | $23.84 | 218 |
| 2024-07-02 | 11.23 | $23.53 | 216 |
| 2024-07-01 | 11.40 | $23.49 | 1100 |
| 2024-06-28 | 11.58 | $23.44 | 211 |
| 2024-06-27 | 11.45 | $23.50 | 4617 |
| 2024-06-26 | 11.38 | $23.47 | 2400 |
| 2024-06-25 | 11.20 | $23.88 | 100 |
| 2024-06-24 | 11.63 | $23.93 | 5100 |
| 2024-06-21 | 12.09 | $23.69 | 2242 |
| 2024-06-20 | 12.02 | $23.76 | 406 |
| 2024-06-18 | 12.05 | $23.88 | 2700 |
| 2024-06-17 | 12.25 | $23.76 | 1100 |
| 2024-06-14 | 12.20 | $23.53 | 10000 |
| 2024-06-13 | 11.80 | $23.85 | 35300 |
| 2024-06-12 | 11.80 | $24.25 | 1820 |
| 2024-06-11 | 12.30 | $23.95 | 1740 |
| 2024-06-10 | 12.31 | $24.19 | 3900 |
| 2024-06-07 | 12.47 | $24.12 | 2313 |
| 2024-06-06 | 12.81 | $24.45 | 7500 |
| 2024-06-05 | 13.22 | $24.46 | 5300 |
| 2024-06-04 | 13.65 | $24.26 | 7222 |
| 2024-06-03 | 14.21 | $24.29 | 2700 |
| 2024-05-31 | 14.83 | $24.35 | 11000 |
| 2024-05-30 | 15.29 | $24.31 | 1949 |
| 2024-05-29 | 15.97 | $24.18 | 200 |
| 2024-05-28 | 16.33 | $24.58 | 1600 |
| 2024-05-24 | 17.01 | $24.59 | 400 |
| 2024-05-23 | 17.57 | $24.44 | 1400 |
| 2024-05-22 | 18.16 | $24.59 | 935 |
| 2024-05-21 | 18.44 | $24.88 | 3500 |
| 2024-05-20 | 18.11 | $25.00 | 327 |
| 2024-05-17 | 17.34 | $25.04 | 1100 |
| 2024-05-16 | 16.53 | $24.96 | 700 |
| 2024-05-15 | 15.76 | $24.97 | 844 |
| 2024-05-14 | 14.96 | $24.78 | 1212 |
| 2024-05-13 | 14.37 | $24.69 | 1947 |
| 2024-05-10 | 13.78 | $24.60 | 1423 |
| 2024-05-09 | 13.37 | $24.51 | 918 |
| 2024-05-08 | 13.07 | $24.31 | 2300 |
| 2024-05-07 | 13.07 | $24.36 | 200 |
| 2024-05-06 | 12.86 | $24.44 | 827 |
| 2024-05-03 | 12.57 | $24.33 | 14100 |
| 2024-05-02 | 12.41 | $24.07 | 10400 |
| 2024-05-01 | 12.56 | $23.54 | 1100 |
| 2024-04-30 | 13.06 | $23.55 | 3200 |
| 2024-04-29 | 13.60 | $24.02 | 21100 |
| 2024-04-26 | 13.79 | $23.94 | 4912 |
| 2024-04-25 | 14.16 | $23.64 | 1940 |
| 2024-04-24 | 14.70 | $23.76 | 537 |
| 2024-04-23 | 15.05 | $23.77 | 11700 |
| 2024-04-22 | 15.42 | $23.61 | 300 |
| 2024-04-19 | 16.16 | $23.30 | 300 |
| 2024-04-18 | 16.44 | $23.39 | 3510 |
| 2024-04-17 | 16.86 | $23.48 | 2414 |
| 2024-04-16 | 17.53 | $23.51 | 1531 |
| 2024-04-15 | 18.26 | $23.79 | 10332 |
| 2024-04-12 | 18.82 | $23.83 | 1625 |
| 2024-04-11 | 19.72 | $24.37 | 1730 |
| 2024-04-10 | 19.79 | $24.23 | 3100 |
| 2024-04-09 | 20.06 | $24.54 | 30200 |
| 2024-04-08 | 19.50 | $24.43 | 248 |
| 2024-04-05 | 19.22 | $24.29 | 600 |
| 2024-04-04 | 19.15 | $24.22 | 100 |
| 2024-04-03 | 19.33 | $24.37 | 20900 |
| 2024-04-02 | 19.42 | $24.32 | 141 |
| 2024-04-01 | 19.68 | $24.45 | 6728 |
| 2024-03-28 | 19.55 | $24.47 | 7330 |
| 2024-03-27 | 19.51 | $24.43 | 149 |
| 2024-03-26 | 19.58 | $24.36 | 100 |
| 2024-03-25 | 19.79 | $24.34 | 300 |
| 2024-03-22 | 20.01 | $24.43 | 1800 |
| 2024-03-21 | 20.05 | $24.55 | 610 |
| 2024-03-20 | 19.71 | $24.67 | 1706 |
| 2024-03-19 | 19.36 | $24.42 | 4517 |
| 2024-03-18 | 19.30 | $24.43 | 1729 |
| 2024-03-15 | 18.97 | $24.43 | 701 |
| 2024-03-14 | 18.71 | $24.46 | 1820 |
| 2024-03-13 | 18.42 | $24.66 | 7200 |
| 2024-03-12 | 17.78 | $24.61 | 1300 |
| 2024-03-11 | 17.20 | $24.25 | 35200 |
| 2024-03-08 | 17.00 | $24.30 | 600 |
| 2024-03-07 | 16.62 | $24.48 | 925 |
| 2024-03-06 | 16.07 | $24.32 | 1514 |
| 2024-03-05 | 15.63 | $23.99 | 900 |
| 2024-03-04 | 15.63 | $24.14 | 13600 |
| 2024-03-01 | 15.26 | $24.23 | 1349 |
| 2024-02-29 | 14.87 | $24.04 | 602 |
| 2024-02-28 | 14.70 | $23.92 | 200 |
| 2024-02-27 | 14.65 | $24.14 | 2910 |
| 2024-02-26 | 14.10 | $24.04 | 1228 |
| 2024-02-23 | 13.71 | $24.06 | 8826 |
| 2024-02-22 | 13.22 | $24.11 | 20300 |
| 2024-02-21 | 12.71 | $23.87 | 1800 |
| 2024-02-20 | 12.55 | $23.76 | 200 |
| 2024-02-16 | 12.47 | $23.75 | 100 |
| 2024-02-15 | 12.50 | $23.67 | 300 |
| 2024-02-14 | 12.65 | $23.43 | 1031 |
| 2024-02-13 | 13.20 | $23.12 | 1100 |
| 2024-02-12 | 13.68 | $23.62 | 418 |
| 2024-02-09 | 13.60 | $23.47 | 3100 |
| 2024-02-08 | 13.91 | $23.44 | 100 |
| 2024-02-07 | 14.12 | $23.43 | 2132 |
| 2024-02-06 | 14.35 | $23.39 | 3400 |
| 2024-02-05 | 14.68 | $23.13 | 237 |
| 2024-02-02 | 15.39 | $23.23 | 1625 |
| 2024-02-01 | 16.13 | $23.43 | 141 |
| 2024-01-31 | 16.46 | $23.16 | 2104 |
| 2024-01-30 | 16.93 | $23.32 | 803 |
| 2024-01-29 | 17.17 | $23.35 | 100 |
| 2024-01-26 | 17.27 | $23.31 | 300 |
| 2024-01-25 | 17.37 | $23.18 | 4800 |
| 2024-01-24 | 17.75 | $23.10 | 4900 |
| 2024-01-23 | 18.15 | $22.98 | 7346 |
| 2024-01-22 | 18.93 | $22.82 | 6223 |
| 2024-01-19 | 19.80 | $22.81 | 2210 |
| 2024-01-18 | 20.68 | $22.77 | 804 |
| 2024-01-17 | 21.56 | $22.55 | 7300 |
| 2024-01-16 | 22.08 | $22.81 | 5922 |
| 2024-01-12 | 23.23 | $23.34 | 1600 |
| 2024-01-11 | 23.41 | $23.25 | 13135 |
| 2024-01-10 | 23.85 | $23.19 | 604 |
| 2024-01-09 | 24.25 | $23.11 | 107041 |
| 2024-01-08 | 24.97 | $23.26 | 200 |
| 2024-01-05 | 25.71 | $23.05 | 2124 |
| 2024-01-04 | 26.81 | $23.12 | 700 |
| 2024-01-03 | 27.71 | $23.11 | 500 |
| 2024-01-02 | 28.77 | $23.35 | 7700 |
| 2023-12-29 | 29.33 | $23.72 | 1600 |
| 2023-12-28 | 28.86 | $23.72 | 9200 |
| 2023-12-27 | 28.36 | $23.73 | 1700 |
| 2023-12-26 | 27.96 | $23.72 | 400 |
| 2023-12-22 | 27.55 | $23.64 | 5800 |
| 2023-12-21 | 27.16 | $23.65 | 5600 |
| 2023-12-20 | 26.80 | $23.26 | 10500 |
| 2023-12-19 | 26.83 | $23.59 | 1000 |
| 2023-12-18 | 26.21 | $23.35 | 11448 |
| 2023-12-15 | 25.83 | $23.32 | 5012 |
| 2023-12-14 | 25.27 | $23.57 | 6324 |
| 2023-12-13 | 24.21 | $23.17 | 1048 |
| 2023-12-12 | 23.65 | $22.91 | 600 |
| 2023-12-11 | 23.46 | $22.89 | 1248 |
| 2023-12-08 | 23.32 | $22.88 | 1200 |
| 2023-12-07 | 23.17 | $22.86 | 839 |
| 2023-12-06 | 23.04 | $22.76 | 15830 |
| 2023-12-05 | 22.91 | $22.68 | 3600 |
| 2023-12-04 | 23.03 | $22.76 | 3608 |
| 2023-12-01 | 23.04 | $22.97 | 30406 |
| 2023-11-30 | 22.43 | $22.78 | 432 |
| 2023-11-29 | 22.05 | $22.78 | 100 |
| 2023-11-28 | 21.63 | $22.72 | 4134 |
| 2023-11-27 | 21.26 | $22.67 | 345 |
| 2023-11-24 | 20.91 | $22.74 | 600 |
| 2023-11-22 | 20.37 | $22.66 | 622 |
| 2023-11-21 | 19.92 | $22.60 | 1508 |
| 2023-11-20 | 19.44 | $22.65 | 78800 |
| 2023-11-17 | 18.96 | $22.48 | 900 |
| 2023-11-16 | 18.68 | $22.28 | 100 |
| 2023-11-15 | 18.64 | $22.44 | 1800 |
| 2023-11-14 | 18.34 | $22.37 | 720 |
| 2023-11-13 | 18.20 | $21.79 | 1300 |
| 2023-11-10 | 18.91 | $21.75 | 1500 |
| 2023-11-09 | 19.75 | $21.60 | 1834 |
| 2023-11-08 | 20.57 | $21.65 | 15848 |
| 2023-11-07 | 21.65 | $21.66 | 1446 |
| 2023-11-06 | 22.74 | $21.72 | 4000 |
| 2023-11-03 | 23.86 | $21.86 | 919 |
| 2023-11-02 | 24.83 | $21.50 | 4800 |
| 2023-11-01 | 25.80 | $21.09 | 81000 |
| 2023-10-31 | 25.99 | $20.88 | 400 |
| 2023-10-30 | 25.69 | $20.77 | 1300 |
| 2023-10-27 | 25.31 | $20.55 | 1132 |
| 2023-10-26 | 24.53 | $20.56 | 11400 |
| 2023-10-25 | 23.51 | $20.70 | 1100 |
| 2023-10-24 | 22.65 | $20.91 | 745 |
| 2023-10-23 | 21.97 | $20.80 | 9400 |
| 2023-10-20 | 21.26 | $20.78 | 18400 |
| 2023-10-19 | 20.64 | $20.98 | 13217 |
| 2023-10-18 | 20.24 | $21.10 | 19625 |
| 2023-10-17 | 19.97 | $21.45 | 1400 |
| 2023-10-16 | 20.13 | $21.51 | 1835 |
| 2023-10-13 | 20.31 | $21.35 | 10733 |
| 2023-10-12 | 20.19 | $21.56 | 629 |
| 2023-10-11 | 20.41 | $21.81 | 6501 |
| 2023-10-10 | 20.91 | $21.77 | 1400 |
| 2023-10-09 | 21.32 | $21.48 | 600 |
| 2023-10-06 | 21.18 | $21.57 | 2700 |
| 2023-10-05 | 21.03 | $21.23 | 7146 |
| 2023-10-04 | 20.04 | $21.13 | 2000 |
| 2023-10-03 | 18.72 | $21.07 | 145 |
| 2023-10-02 | 17.42 | $21.36 | 333 |
| 2023-09-29 | 16.36 | $21.69 | 7316 |
| 2023-09-28 | 15.66 | $21.64 | 1001 |
| 2023-09-27 | 14.57 | $21.54 | 3500 |
| 2023-09-26 | 13.35 | $21.53 | 4500 |
| 2023-09-25 | 12.16 | $21.87 | 2800 |
| 2023-09-22 | 11.17 | $21.99 | 1900 |
| 2023-09-21 | 10.49 | $21.91 | 1947 |
| 2023-09-20 | 9.73 | $22.30 | 223 |
| 2023-09-19 | 9.56 | $22.49 | 4129 |
| 2023-09-18 | 9.55 | $22.50 | 100 |
| 2023-09-15 | 9.74 | $22.62 | 1328 |
| 2023-09-14 | 10.19 | $22.63 | 1405 |
| 2023-09-13 | 10.57 | $22.41 | 829 |
| 2023-09-12 | 10.53 | $22.55 | 300 |
| 2023-09-11 | 10.59 | $22.57 | 600 |
| 2023-09-08 | 10.80 | $22.37 | 115 |
| 2023-09-07 | 10.56 | $22.32 | 609 |
| 2023-09-06 | 10.24 | $22.55 | 2700 |
| 2023-09-05 | 10.19 | $22.71 | 2000 |
| 2023-09-01 | 10.53 | $22.86 | 601 |
| 2023-08-31 | 11.00 | $22.79 | 4200 |
| 2023-08-30 | 11.56 | $22.87 | 1008 |
| 2023-08-29 | 11.90 | $22.88 | 2200 |
| 2023-08-28 | 12.30 | $22.58 | 3400 |
| 2023-08-25 | 12.64 | $22.39 | 4600 |
| 2023-08-24 | 12.58 | $22.26 | 10300 |
| 2023-08-23 | 12.61 | $22.48 | 7500 |
| 2023-08-22 | 12.65 | $22.23 | 2420 |
| 2023-08-21 | 12.17 | $22.24 | 1015 |
| 2023-08-18 | 11.67 | $22.22 | 2700 |
| 2023-08-17 | 11.14 | $22.29 | 24226 |
| 2023-08-16 | 10.95 | $22.38 | 2014 |
| 2023-08-15 | 10.89 | $22.55 | 1500 |
| 2023-08-14 | 11.07 | $22.84 | 36100 |
| 2023-08-11 | 11.52 | $22.87 | 1400 |
| 2023-08-10 | 12.01 | $23.12 | 2834 |
| 2023-08-09 | 12.05 | $23.09 | 3300 |
| 2023-08-08 | 12.45 | $23.02 | 3416 |
| 2023-08-07 | 13.08 | $23.23 | 1200 |
| 2023-08-04 | 13.47 | $23.05 | 3636 |
| 2023-08-03 | 13.88 | $23.03 | 3746 |
| 2023-08-02 | 14.61 | $23.02 | 2028 |
| 2023-08-01 | 15.37 | $23.49 | 100 |
| 2023-07-31 | 15.30 | $23.70 | 129 |
| 2023-07-28 | 14.76 | $23.70 | 203 |
| 2023-07-27 | 14.19 | $23.45 | 100 |
| 2023-07-26 | 13.95 | $23.60 | 1800 |
| 2023-07-25 | 13.50 | $23.54 | 744 |
| 2023-07-24 | 13.03 | $23.45 | 100 |
| 2023-07-21 | 12.74 | $23.42 | 6300 |
| 2023-07-20 | 12.47 | $23.42 | 14000 |
| 2023-07-19 | 12.19 | $23.66 | 15300 |
| 2023-07-18 | 11.61 | $23.67 | 9219 |
| 2023-07-17 | 11.03 | $23.56 | 1245 |
| 2023-07-14 | 10.57 | $23.54 | 100 |
| 2023-07-13 | 10.11 | $23.68 | 100 |
| 2023-07-12 | 9.40 | $23.31 | 900 |
| 2023-07-11 | 8.99 | $22.86 | 100 |
| 2023-07-10 | 9.20 | $22.57 | 100 |
| 2023-07-07 | 9.50 | $22.53 | 100 |
| 2023-07-06 | 9.75 | $22.29 | 1413 |
| 2023-07-05 | 9.70 | $22.71 | 1900 |
| 2023-07-03 | 10.18 | $22.95 | 100 |
| 2023-06-30 | 10.25 | $22.83 | 100 |
| 2023-06-29 | 10.52 | $22.57 | 200 |
| 2023-06-28 | 10.94 | $22.68 | 441 |
| 2023-06-27 | 11.49 | $22.73 | 6630 |
| 2023-06-26 | 12.06 | $22.48 | 1333 |
| 2023-06-23 | 12.35 | $22.42 | 1000 |
| 2023-06-22 | 12.51 | $22.76 | 1302 |
| 2023-06-21 | 13.09 | $22.92 | 503 |
| 2023-06-20 | 13.49 | $23.08 | 200 |
| 2023-06-16 | 13.64 | $23.46 | 100 |
| 2023-06-15 | 13.04 | $23.48 | 129 |
| 2023-06-14 | 12.36 | $23.32 | 38638 |
| 2023-06-13 | 11.74 | $23.29 | 300 |
| 2023-06-12 | 11.23 | $23.02 | 133 |
| 2023-06-09 | 11.06 | $22.96 | 34922 |
| 2023-06-08 | 10.90 | $22.86 | 82400 |
| 2023-06-07 | 10.91 | $22.70 | 98720 |
| 2023-06-06 | 11.11 | $22.91 | 14000 |
| 2023-06-05 | 11.08 | $22.65 | 300 |
| 2023-06-02 | 11.37 | $22.72 | 40419 |
| 2023-06-01 | 11.57 | $22.37 | 31700 |
| 2023-05-31 | 12.03 | $22.05 | 2039 |
| 2023-05-30 | 11.87 | $22.21 | 401 |
| 2023-05-26 | 11.97 | $22.42 | 2507 |
| 2023-05-25 | 12.60 | $22.19 | 900 |
| 2023-05-24 | 12.85 | $22.19 | 346 |
| 2023-05-23 | 13.08 | $22.47 | 1438 |
| 2023-05-22 | 13.74 | $22.81 | 317 |
| 2023-05-19 | 13.74 | $22.75 | 101 |
| 2023-05-18 | 13.91 | $22.62 | 102920 |
| 2023-05-17 | 14.32 | $22.69 | 226 |
| 2023-05-16 | 14.44 | $22.59 | 513 |
| 2023-05-15 | 14.63 | $22.81 | 100 |
| 2023-05-12 | 14.36 | $22.55 | 300 |
| 2023-05-11 | 14.49 | $22.63 | 710 |
| 2023-05-10 | 14.43 | $22.62 | 5718 |
| 2023-05-09 | 14.37 | $22.64 | 3515 |
| 2023-05-08 | 14.35 | $22.69 | 10300 |
| 2023-05-05 | 14.05 | $22.65 | 4146 |
| 2023-05-04 | 13.87 | $22.34 | 500 |
| 2023-05-03 | 14.17 | $22.35 | 100 |
| 2023-05-02 | 14.40 | $22.30 | 100 |
| 2023-05-01 | 14.72 | $22.53 | 100 |
| 2023-04-28 | 14.61 | $22.57 | 8850 |
| 2023-04-27 | 14.41 | $22.43 | 400 |
| 2023-04-26 | 14.43 | $22.13 | 100 |
| 2023-04-25 | 14.92 | $22.13 | 13000 |
| 2023-04-24 | 15.44 | $22.51 | 1200 |
| 2023-04-21 | 15.33 | $22.48 | 100 |
| 2023-04-20 | 15.28 | $22.43 | 100 |
| 2023-04-19 | 15.30 | $22.47 | 1100 |
| 2023-04-18 | 15.25 | $22.64 | 1923 |
| 2023-04-17 | 14.95 | $22.56 | 21405 |
| 2023-04-14 | 14.72 | $22.53 | 15000 |
| 2023-04-13 | 14.48 | $22.66 | 1007 |
| 2023-04-12 | 14.03 | $22.32 | 100 |
| 2023-04-11 | 14.08 | $22.28 | 85523 |
| 2023-04-10 | 14.14 | $22.14 | 200 |
| 2023-04-06 | 14.50 | $22.19 | 100 |
| 2023-04-05 | 14.63 | $22.16 | 138 |
| 2023-04-04 | 14.82 | $22.46 | 100 |
| 2023-04-03 | 14.51 | $22.44 | 5000 |
| 2023-03-31 | 14.22 | $22.45 | 500 |
| 2023-03-30 | 13.67 | $22.35 | 100 |
| 2023-03-29 | 13.22 | $22.06 | 100 |
| 2023-03-28 | 13.06 | $21.86 | 2100 |
| 2023-03-27 | 12.94 | $21.79 | 5830 |
| 2023-03-24 | 13.07 | $21.64 | 244 |
| 2023-03-23 | 13.39 | $21.75 | 516 |
| 2023-03-22 | 13.52 | $21.64 | 122 |
| 2023-03-21 | 13.96 | $21.70 | 218 |
| 2023-03-20 | 14.41 | $21.41 | 100 |
| 2023-03-17 | 15.04 | $21.10 | 100 |
| 2023-03-16 | 15.29 | $21.31 | 10208 |
| 2023-03-15 | 15.67 | $20.83 | 100 |
| 2023-03-14 | 15.35 | $21.47 | 300 |
| 2023-03-13 | 15.72 | $21.21 | 100 |
| 2023-03-10 | 15.67 | $21.31 | 200 |
| 2023-03-09 | 15.75 | $21.37 | 800 |
| 2023-03-08 | 15.90 | $21.59 | 1743 |
| 2023-03-07 | 16.33 | $21.52 | 100 |
| 2023-03-06 | 16.62 | $21.94 | 1745 |
| 2023-03-03 | 17.47 | $21.99 | 600 |
| 2023-03-02 | 18.30 | $21.69 | 420 |
| 2023-03-01 | 18.66 | $21.66 | 900 |
| 2023-02-28 | 19.22 | $21.42 | 700 |
| 2023-02-27 | 19.38 | $21.60 | 1600 |
| 2023-02-24 | 19.68 | $21.44 | 2001 |
| 2023-02-23 | 19.65 | $21.85 | 100 |
| 2023-02-22 | 20.35 | $21.70 | 600 |
| 2023-02-21 | 20.88 | $21.81 | 4500 |
| 2023-02-17 | 21.53 | $22.12 | 100 |
| 2023-02-16 | 22.53 | $22.18 | 105 |
| 2023-02-15 | 23.47 | $22.08 | 3612 |
| 2023-02-14 | 24.47 | $22.24 | 140 |
| 2023-02-13 | 24.90 | $22.25 | 2000 |
| 2023-02-10 | 25.43 | $22.05 | 200 |
| 2023-02-09 | 26.05 | $22.31 | 200 |
| 2023-02-08 | 26.22 | $22.25 | 1200 |
| 2023-02-07 | 26.40 | $22.39 | 737 |
| 2023-02-06 | 26.59 | $22.27 | 16916 |
| 2023-02-03 | 26.87 | $22.63 | 542 |
| 2023-02-02 | 26.33 | $22.86 | 10140 |
| 2023-02-01 | 25.57 | $22.75 | 700 |
| 2023-01-31 | 24.87 | $22.41 | 1527 |
| 2023-01-30 | 24.46 | $22.39 | 300 |
| 2023-01-27 | 23.97 | $22.67 | 200 |
| 2023-01-26 | 22.88 | $22.66 | 437 |
| 2023-01-25 | 21.79 | $22.59 | 1400 |
| 2023-01-24 | 20.69 | $22.53 | 1211 |
| 2023-01-23 | 19.56 | $22.51 | 201 |
| 2023-01-20 | 18.41 | $22.31 | 100 |
| 2023-01-19 | 17.35 | $22.08 | 100 |
| 2023-01-18 | 16.42 | $22.10 | 2536 |
| 2023-01-17 | 15.41 | $22.19 | 100 |
| 2023-01-13 | 14.60 | $22.09 | 600 |
| 2023-01-12 | 13.84 | $21.97 | 226 |
| 2023-01-11 | 13.12 | $21.72 | 825 |
| 2023-01-10 | 12.61 | $21.56 | 7434 |
| 2023-01-09 | 12.22 | $21.50 | 1041 |
| 2023-01-06 | 11.79 | $21.29 | 1200 |
| 2023-01-05 | 11.63 | $20.66 | 2546 |
| 2023-01-04 | 12.09 | $20.85 | 500 |
| 2023-01-03 | 12.42 | $20.34 | 5825 |
| 2022-12-30 | 12.88 | $20.14 | 2527 |
| 2022-12-29 | 12.95 | $20.37 | 1400 |
| 2022-12-28 | 13.32 | $19.97 | 1048 |
| 2022-12-27 | 13.52 | $20.52 | 832 |
| 2022-12-23 | 14.12 | $20.39 | 100 |
| 2022-12-22 | 14.79 | $20.37 | 18011 |
| 2022-12-21 | 15.47 | $20.53 | 100 |
| 2022-12-20 | 16.06 | $20.33 | 100 |
| 2022-12-19 | 16.88 | $20.38 | 1400 |
| 2022-12-16 | 17.73 | $20.48 | 642 |
| 2022-12-15 | 18.56 | $20.56 | 5804 |
| 2022-12-14 | 19.28 | $21.24 | 100 |
| 2022-12-13 | 19.07 | $21.24 | 100 |
| 2022-12-12 | 18.85 | $20.91 | 100 |
| 2022-12-09 | 18.96 | $20.93 | 100 |
| 2022-12-08 | 19.04 | $20.87 | 1000 |
| 2022-12-07 | 19.18 | $20.72 | 110 |
| 2022-12-06 | 19.48 | $20.73 | 1200 |
| 2022-12-05 | 19.78 | $20.92 | 100 |
| 2022-12-02 | 19.86 | $21.31 | 100 |
| 2022-12-01 | 19.41 | $21.35 | 1900 |
| 2022-11-30 | 18.94 | $21.17 | 1900 |
| 2022-11-29 | 18.58 | $20.60 | 8043 |
| 2022-11-28 | 18.69 | $20.50 | 300 |
| 2022-11-25 | 18.81 | $20.77 | 100 |
| 2022-11-23 | 18.58 | $20.78 | 2100 |
| 2022-11-22 | 18.35 | $20.50 | 100 |
| 2022-11-21 | 18.33 | $20.33 | 912 |
| 2022-11-18 | 18.42 | $20.55 | 100 |
| 2022-11-17 | 18.18 | $20.56 | 100 |
| 2022-11-16 | 17.93 | $20.62 | 347 |
| 2022-11-15 | 17.31 | $20.87 | 409 |
| 2022-11-14 | 16.34 | $20.66 | 804 |
| 2022-11-11 | 15.41 | $20.97 | 1440 |
| 2022-11-10 | 14.42 | $20.36 | 100 |
| 2022-11-09 | 13.76 | $19.21 | 3400 |
| 2022-11-08 | 13.84 | $19.49 | 100 |
| 2022-11-07 | 13.57 | $19.19 | 650 |
| 2022-11-04 | 13.56 | $19.10 | 829 |
| 2022-11-03 | 13.63 | $18.22 | 827 |
| 2022-11-02 | 14.06 | $18.36 | 100 |
| 2022-11-01 | 14.75 | $18.69 | 100 |
| 2022-10-31 | 15.18 | $18.49 | 111 |
| 2022-10-28 | 15.85 | $18.76 | 100 |
| 2022-10-27 | 16.22 | $18.75 | 910 |
| 2022-10-26 | 16.61 | $19.00 | 1400 |
| 2022-10-25 | 16.77 | $18.67 | 100 |
| 2022-10-24 | 17.27 | $18.21 | 200 |
| 2022-10-21 | 18.02 | $18.39 | 13026 |
| 2022-10-20 | 18.82 | $18.03 | 19143 |
| 2022-10-19 | 19.61 | $18.07 | 100 |
| 2022-10-18 | 20.11 | $18.41 | 1000 |
| 2022-10-17 | 20.99 | $18.29 | 1900 |
| 2022-10-14 | 21.63 | $17.79 | 1300 |
| 2022-10-13 | 21.82 | $18.05 | 1807 |
| 2022-10-12 | 22.01 | $17.77 | 1900 |
| 2022-10-11 | 21.90 | $17.83 | 4000 |
| 2022-10-10 | 21.83 | $18.04 | 2300 |
| 2022-10-07 | 21.92 | $18.15 | 100 |
| 2022-10-06 | 22.15 | $18.54 | 413306 |
| 2022-10-05 | 22.74 | $18.81 | 200 |
| 2022-10-04 | 23.54 | $19.07 | 1900 |
| 2022-10-03 | 24.46 | $18.35 | 645 |
| 2022-09-30 | 24.56 | $17.95 | 900 |
| 2022-09-29 | 24.15 | $17.91 | 1348 |
| 2022-09-28 | 23.58 | $18.25 | 12110 |
| 2022-09-27 | 22.98 | $17.79 | 100 |
| 2022-09-26 | 21.64 | $17.85 | 25700 |
| 2022-09-23 | 20.24 | $18.11 | 206 |
| 2022-09-22 | 18.94 | $18.77 | 26800 |
| 2022-09-21 | 18.01 | $18.86 | 733 |
| 2022-09-20 | 17.09 | $19.30 | 334 |
| 2022-09-19 | 16.47 | $19.67 | 500 |
| 2022-09-16 | 16.09 | $19.61 | 900 |
| 2022-09-15 | 15.60 | $19.87 | 2813 |
| 2022-09-14 | 15.43 | $20.12 | 100 |
| 2022-09-13 | 15.49 | $20.06 | 600 |
| 2022-09-12 | 15.56 | $20.78 | 100 |
| 2022-09-09 | 16.31 | $20.49 | 100 |
| 2022-09-08 | 16.85 | $19.97 | 100 |
| 2022-09-07 | 16.62 | $20.00 | 12100 |
| 2022-09-06 | 16.37 | $19.76 | 100 |
| 2022-09-02 | 15.61 | $19.85 | 102 |
| 2022-09-01 | 14.90 | $19.97 | 200 |
| 2022-08-31 | 13.88 | $20.23 | 1300 |
| 2022-08-30 | 13.18 | $20.31 | 100 |
| 2022-08-29 | 12.52 | $20.46 | 100 |
| 2022-08-26 | 11.98 | $20.54 | 13700 |
| 2022-08-25 | 11.50 | $21.15 | 500 |
| 2022-08-24 | 11.54 | $20.90 | 25900 |
| 2022-08-23 | 11.34 | $20.87 | 100 |
| 2022-08-22 | 10.93 | $20.81 | 100 |
| 2022-08-19 | 10.40 | $21.24 | 500 |
| 2022-08-18 | 10.33 | $21.52 | 100 |
| 2022-08-17 | 10.60 | $21.62 | 1002 |
| 2022-08-16 | 10.95 | $21.89 | 100 |
| 2022-08-15 | 11.28 | $21.86 | 200 |
| 2022-08-12 | 11.67 | $21.96 | 300 |
| 2022-08-11 | 12.09 | $21.84 | 3500 |
| 2022-08-10 | 12.44 | $21.88 | 100 |
| 2022-08-09 | 12.95 | $21.32 | 435 |
| 2022-08-08 | 13.17 | $21.59 | 100 |
| 2022-08-05 | 13.72 | $21.51 | 349 |
| 2022-08-04 | 14.19 | $21.75 | 500 |
| 2022-08-03 | 14.83 | $21.67 | 100 |
| 2022-08-02 | 15.62 | $21.44 | 1113 |
| 2022-08-01 | 16.31 | $21.79 | 800 |
| 2022-07-29 | 16.95 | $21.77 | 100 |
| 2022-07-28 | 17.57 | $21.64 | 100 |
| 2022-07-27 | 18.35 | $21.41 | 100 |
| 2022-07-26 | 19.20 | $20.97 | 100 |
| 2022-07-25 | 19.53 | $21.25 | 100 |
| 2022-07-22 | 20.18 | $21.18 | 835 |
| 2022-07-21 | 20.87 | $21.33 | 100 |
| 2022-07-20 | 21.80 | $21.05 | 7400 |
| 2022-07-19 | 22.45 | $21.10 | 10200 |
| 2022-07-18 | 23.18 | $20.64 | 100 |
| 2022-07-15 | 23.36 | $20.47 | 2000 |
| 2022-07-14 | 23.30 | $20.22 | 21119 |
| 2022-07-13 | 22.87 | $20.46 | 11100 |
| 2022-07-12 | 22.59 | $20.46 | 8122 |
| 2022-07-11 | 22.43 | $20.41 | 100 |
| 2022-07-08 | 22.01 | $20.89 | 100 |
| 2022-07-07 | 21.97 | $20.85 | 400 |
| 2022-07-06 | 21.88 | $20.47 | 200 |
| 2022-07-05 | 21.22 | $20.53 | 500 |
| 2022-07-01 | 20.54 | $20.93 | 100 |
| 2022-06-30 | 20.23 | $20.88 | 247 |
| 2022-06-29 | 19.89 | $21.01 | 427 |
| 2022-06-28 | 19.63 | $21.22 | 112 |
| 2022-06-27 | 19.53 | $21.26 | 1311 |
| 2022-06-24 | 19.46 | $21.27 | 100 |
| 2022-06-23 | 19.34 | $20.70 | 3445 |
| 2022-06-22 | 18.64 | $20.76 | 100 |
| 2022-06-21 | 17.95 | $21.19 | 400 |
| 2022-06-17 | 17.51 | $21.02 | 233 |
| 2022-06-16 | 16.80 | $21.04 | 401 |
| 2022-06-15 | 16.06 | $21.54 | 100 |
| 2022-06-14 | 15.64 | $21.18 | 1526 |
| 2022-06-13 | 14.91 | $21.37 | 2400 |
| 2022-06-10 | 14.28 | $22.12 | 445 |
| 2022-06-09 | 14.20 | $22.56 | 100 |
| 2022-06-08 | 14.54 | $23.03 | 100 |
| 2022-06-07 | 15.19 | $23.26 | 100 |
| 2022-06-06 | 15.60 | $23.21 | 1707 |
| 2022-06-03 | 16.03 | $23.20 | 10100 |
| 2022-06-02 | 16.63 | $23.55 | 100 |
| 2022-06-01 | 16.82 | $23.13 | 100 |
| 2022-05-31 | 17.45 | $23.27 | 100 |
| 2022-05-27 | 17.94 | $23.18 | 14500 |
| 2022-05-26 | 18.55 | $23.00 | 3000 |
| 2022-05-25 | 19.38 | $22.71 | 220 |
| 2022-05-24 | 20.24 | $22.61 | 100 |
| 2022-05-23 | 21.03 | $22.74 | 726 |
| 2022-05-20 | 21.88 | $22.43 | 100 |
| 2022-05-19 | 22.45 | $22.29 | 437 |
| 2022-05-18 | 22.89 | $22.02 | 118 |
| 2022-05-17 | 23.08 | $22.51 | 1704 |
| 2022-05-16 | 23.68 | $22.06 | 424 |
| 2022-05-13 | 23.76 | $22.04 | 5600 |
| 2022-05-12 | 23.88 | $21.43 | 800 |
| 2022-05-11 | 23.19 | $21.55 | 5600 |
| 2022-05-10 | 22.57 | $21.65 | 6400 |
| 2022-05-09 | 22.00 | $21.55 | 7028 |
| 2022-05-06 | 21.14 | $22.09 | 3600 |
| 2022-05-05 | 20.59 | $22.29 | 6334 |
| 2022-05-04 | 20.08 | $23.06 | 207 |
| 2022-05-03 | 20.31 | $22.72 | 400 |
| 2022-05-02 | 20.05 | $22.47 | 600 |
| 2022-04-29 | 19.39 | $22.59 | 6234 |
| 2022-04-28 | 18.89 | $22.77 | 100 |
| 2022-04-27 | 18.53 | $22.44 | 2000 |
| 2022-04-26 | 17.80 | $22.29 | 2840 |
| 2022-04-25 | 16.81 | $22.98 | 100 |
| 2022-04-22 | 16.35 | $22.97 | 1002 |
| 2022-04-21 | 15.88 | $23.28 | 100 |
| 2022-04-20 | 15.68 | $23.56 | 3200 |
| 2022-04-19 | 15.71 | $23.41 | 224 |
| 2022-04-18 | 15.52 | $23.32 | 6106 |
| 2022-04-14 | 15.27 | $23.50 | 100 |
| 2022-04-13 | 15.25 | $23.62 | 218 |
| 2022-04-12 | 15.24 | $23.30 | 200 |
| 2022-04-11 | 14.98 | $23.39 | 501 |
| 2022-04-08 | 14.79 | $23.71 | 107 |
| 2022-04-07 | 14.89 | $23.71 | 1200 |
| 2022-04-06 | 14.99 | $23.66 | 3530 |
| 2022-04-05 | 14.99 | $23.97 | 1017 |
| 2022-04-04 | 15.32 | $24.36 | 100 |
| 2022-04-01 | 16.06 | $24.16 | 300 |
| 2022-03-31 | 16.61 | $23.89 | 100 |
| 2022-03-30 | 16.88 | $24.26 | 13202 |
| 2022-03-29 | 17.53 | $24.42 | 300 |
| 2022-03-28 | 18.39 | $24.02 | 528 |
| 2022-03-25 | 18.79 | $24.10 | 100 |
| 2022-03-24 | 19.36 | $24.17 | 400 |
| 2022-03-23 | 19.97 | $24.05 | 15501 |
| 2022-03-22 | 20.53 | $24.37 | 300 |
| 2022-03-21 | 21.41 | $24.14 | 231 |
| 2022-03-18 | 22.09 | $24.29 | 2200 |
| 2022-03-17 | 22.94 | $23.96 | 408 |
| 2022-03-16 | 23.46 | $23.85 | 430 |
| 2022-03-15 | 23.88 | $22.96 | 407 |
| 2022-03-14 | 23.17 | $22.85 | 507 |
| 2022-03-11 | 22.42 | $22.96 | 1438 |
| 2022-03-10 | 21.73 | $23.26 | 3613 |
| 2022-03-09 | 21.21 | $23.59 | 512 |
| 2022-03-08 | 20.86 | $22.91 | 100 |
| 2022-03-07 | 19.45 | $22.75 | 34100 |
| 2022-03-04 | 17.97 | $23.42 | 12800 |
| 2022-03-03 | 16.71 | $23.87 | 3612 |
| 2022-03-02 | 15.79 | $24.19 | 1400 |
| 2022-03-01 | 15.00 | $23.95 | 24535 |
| 2022-02-28 | 14.16 | $24.22 | 200 |
| 2022-02-25 | 13.46 | $24.47 | 105 |
| 2022-02-24 | 13.01 | $24.10 | 19511 |
| 2022-02-23 | 11.97 | $24.37 | 223 |
| 2022-02-22 | 11.53 | $24.48 | 1200 |
| 2022-02-18 | 11.11 | $24.79 | 400 |
| 2022-02-17 | 11.10 | $24.96 | 8344 |
| 2022-02-16 | 11.29 | $25.16 | 128 |
| 2022-02-15 | 11.76 | $25.09 | 112 |
| 2022-02-14 | 12.15 | $24.71 | 100 |
| 2022-02-11 | 12.01 | $24.85 | 7200 |
| 2022-02-10 | 11.94 | $25.08 | 3200 |
| 2022-02-09 | 12.23 | $25.31 | 300 |
| 2022-02-08 | 12.80 | $24.95 | 3400 |
| 2022-02-07 | 12.86 | $24.81 | 300 |
| 2022-02-04 | 12.77 | $24.79 | 6907 |
| 2022-02-03 | 12.60 | $24.72 | 700 |
| 2022-02-02 | 12.52 | $25.06 | 900 |
| 2022-02-01 | 12.81 | $24.93 | 814 |
| 2022-01-31 | 12.93 | $24.76 | 200 |
| 2022-01-28 | 12.80 | $24.22 | 1828 |
| 2022-01-27 | 11.76 | $24.12 | 2018 |
| 2022-01-26 | 10.78 | $24.45 | 20417 |
| 2022-01-25 | 9.97 | $24.71 | 4100 |
| 2022-01-24 | 9.16 | $24.75 | 27500 |
| 2022-01-21 | 8.30 | $25.07 | 1900 |
| 2022-01-20 | 8.20 | $25.40 | 1900 |
| 2022-01-19 | 8.55 | $25.57 | 212 |
| 2022-01-18 | 8.58 | $25.34 | 7339 |
| 2022-01-14 | 8.27 | $25.71 | 19700 |
| 2022-01-13 | 8.45 | $25.75 | 13637 |
| 2022-01-12 | 8.82 | $26.00 | 9700 |
| 2022-01-11 | 9.03 | $25.72 | 9145 |
| 2022-01-10 | 9.32 | $25.37 | 7700 |
| 2022-01-07 | 8.94 | $25.56 | 11400 |
| 2022-01-06 | 9.00 | $25.39 | 7200 |
| 2022-01-05 | 9.02 | $25.59 | 100 |
| 2022-01-04 | 9.38 | $25.83 | 1935 |
| 2022-01-03 | 9.52 | $25.85 | 502 |
| 2021-12-31 | 9.76 | $25.73 | 5100 |
| 2021-12-30 | 10.12 | $25.78 | 6141 |
| 2021-12-29 | 10.41 | $25.73 | 1349 |
| 2021-12-28 | 10.86 | $25.76 | 14029 |
| 2021-12-27 | 11.25 | $25.75 | 1200 |
| 2021-12-23 | 11.74 | $25.65 | 145 |
| 2021-12-22 | 12.30 | $25.50 | 9009 |
| 2021-12-21 | 12.66 | $25.50 | 200 |
| 2021-12-20 | 13.13 | $25.14 | 100 |
| 2021-12-17 | 13.03 | $25.34 | 200 |
| 2021-12-16 | 13.19 | $25.57 | 125 |
| 2021-12-15 | 13.71 | $25.50 | 100 |
| 2021-12-14 | 14.09 | $25.33 | 1001 |
| 2021-12-13 | 14.20 | $25.52 | 100 |
| 2021-12-10 | 14.66 | $25.77 | 400 |
| 2021-12-09 | 15.35 | $25.75 | 100 |
| 2021-12-08 | 16.10 | $25.92 | 100 |
| 2021-12-07 | 16.62 | $25.83 | 1100 |
| 2021-12-06 | 17.29 | $25.40 | 1500 |
| 2021-12-03 | 17.69 | $25.07 | 4239 |
| 2021-12-02 | 17.45 | $25.24 | 100 |
| 2021-12-01 | 17.51 | $24.98 | 1800 |
| 2021-11-30 | 17.58 | $25.11 | 2523 |
| 2021-11-29 | 17.79 | $25.37 | 78039 |
| 2021-11-26 | 18.36 | $25.15 | 100 |
| 2021-11-24 | 18.42 | $25.75 | 100 |
| 2021-11-23 | 19.20 | $25.95 | 6013 |
| 2021-11-22 | 19.73 | $25.93 | 6140 |
| 2021-11-19 | 20.17 | $26.04 | 100 |
| 2021-11-18 | 20.38 | $26.14 | 100 |
| 2021-11-17 | 20.36 | $26.11 | 804 |
| 2021-11-16 | 20.34 | $26.18 | 218 |
| 2021-11-15 | 20.17 | $26.18 | 110 |
| 2021-11-12 | 19.98 | $26.18 | 100 |
| 2021-11-11 | 19.90 | $26.06 | 500 |
| 2021-11-10 | 19.93 | $25.84 | 600 |
| 2021-11-09 | 20.34 | $26.06 | 1000 |
| 2021-11-08 | 20.30 | $26.03 | 137 |
| 2021-11-05 | 20.34 | $25.95 | 100 |
| 2021-11-04 | 20.49 | $25.86 | 200 |
| 2021-11-03 | 20.77 | $25.88 | 3145 |
| 2021-11-02 | 21.07 | $25.67 | 100 |
| 2021-11-01 | 21.71 | $25.80 | 100 |
| 2021-10-29 | 22.15 | $25.58 | 3500 |
| 2021-10-28 | 22.88 | $25.83 | 27425 |
| 2021-10-27 | 23.16 | $25.68 | 2100 |
| 2021-10-26 | 23.52 | $25.81 | 135 |
| 2021-10-25 | 23.65 | $25.83 | 100 |
| 2021-10-22 | 23.75 | $25.88 | 1928 |
| 2021-10-21 | 23.86 | $25.79 | 100 |
| 2021-10-20 | 24.25 | $25.91 | 450 |
| 2021-10-19 | 24.46 | $25.92 | 100 |
| 2021-10-18 | 24.72 | $25.75 | 3905 |
| 2021-10-15 | 25.18 | $25.86 | 421 |
| 2021-10-14 | 25.55 | $25.68 | 5111 |
| 2021-10-13 | 26.14 | $25.43 | 100 |
| 2021-10-12 | 27.05 | $25.13 | 736 |
| 2021-10-11 | 28.36 | $25.16 | 100 |
| 2021-10-08 | 29.70 | $25.21 | 100 |
| 2021-10-07 | 31.05 | $25.14 | 700 |
| 2021-10-06 | 32.47 | $24.85 | 300 |
| 2021-10-05 | 33.96 | $25.02 | 1300 |
| 2021-10-04 | 35.74 | $24.85 | 2226 |
| 2021-10-01 | 37.57 | $25.10 | 231 |
| 2021-09-30 | 39.26 | $25.06 | 101 |
| 2021-09-29 | 41.09 | $24.99 | 1114 |
| 2021-09-28 | 43.00 | $25.15 | 600 |
| 2021-09-27 | 44.85 | $25.66 | 3800 |
| 2021-09-24 | 46.19 | $25.79 | 100 |
| 2021-09-23 | 47.40 | $26.06 | 815 |
| 2021-09-22 | 48.31 | $25.92 | 145 |
| 2021-09-21 | 49.39 | $25.87 | 12535 |
| 2021-09-20 | 50.52 | $25.68 | 100 |
| 2021-09-17 | 51.92 | $26.24 | 16237 |
| 2021-09-16 | 52.64 | $26.51 | 100 |
| 2021-09-15 | 52.98 | $26.70 | 1813 |
| 2021-09-14 | 53.24 | $26.61 | 2100 |
| 2021-09-13 | 53.46 | $26.68 | 1100 |
| 2021-09-10 | 53.73 | $26.57 | 100 |
| 2021-09-09 | 54.07 | $26.66 | 321 |
| 2021-09-08 | 54.31 | $26.68 | 505 |
| 2021-09-07 | 54.55 | $26.99 | 6100 |
| 2021-09-03 | 54.38 | $26.95 | 100 |
| 2021-09-02 | 54.24 | $26.72 | 205 |
| 2021-09-01 | 54.17 | $26.65 | 200 |
| 2021-08-31 | 54.12 | $26.35 | 100 |
| 2021-08-30 | 54.18 | $26.17 | 300 |
| 2021-08-27 | 54.30 | $26.16 | 22500 |
| 2021-08-26 | 54.43 | $25.94 | 4900 |
| 2021-08-25 | 54.65 | $26.08 | 100 |
| 2021-08-24 | 54.72 | $26.16 | 638 |
| 2021-08-23 | 54.80 | $25.93 | 1000 |
| 2021-08-20 | 54.94 | $25.57 | 728 |
| 2021-08-19 | 55.21 | $25.56 | 400 |
| 2021-08-18 | 55.49 | $25.97 | 944 |
| 2021-08-17 | 55.41 | $26.01 | 2100 |
| 2021-08-16 | 55.33 | $26.33 | 1200 |
| 2021-08-13 | 54.93 | $26.56 | 6700 |
| 2021-08-12 | 54.33 | $26.48 | 916 |
| 2021-08-11 | 53.72 | $26.66 | 400 |
| 2021-08-10 | 52.94 | $26.45 | 2900 |
| 2021-08-09 | 52.15 | $26.45 | 1700 |
| 2021-08-06 | 51.32 | $26.48 | 1100 |
| 2021-08-05 | 50.43 | $26.67 | 1300 |
| 2021-08-04 | 49.35 | $26.68 | 5409 |
| 2021-08-03 | 48.20 | $26.74 | 100 |
| 2021-08-02 | 47.00 | $26.61 | 400 |
| 2021-07-30 | 45.75 | $26.38 | 100 |
| 2021-07-29 | 44.46 | $26.60 | 700 |
| 2021-07-28 | 42.97 | $26.39 | 9600 |
| 2021-07-27 | 41.43 | $26.13 | 12600 |
| 2021-07-26 | 39.83 | $26.38 | 75516 |
| 2021-07-23 | 37.97 | $26.49 | 1700 |
| 2021-07-22 | 35.96 | $26.87 | 10300 |
| 2021-07-21 | 33.65 | $26.91 | 644 |
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