Is Deutsche Telekom AG (DTEGF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Deutsche Telekom AG (DTEGF) research center and poll results.
OTC : DTEGF
Deutsche Telekom AG — Technical Indicators
$29.7 USD
$0.24 (0.81%)
- Volume
- 609
- Average Volume
- 10.97K
- Market Capitalization
- $143.69B
- P/E Ratio
- 14.50
- Dividend Yield
- 3.79%
- Price Target
- Year High
- $41.29
- Year Low
- $26.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.73
- Current Ratio
- $1.18
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.88
2026-07-24
Close Price
$29.70
Vol: 609
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.46
Average
26.01
Maximum
38.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.88 | $29.70 | 609 |
| 2026-07-23 | 29.86 | $29.46 | 800 |
| 2026-07-22 | 29.88 | $31.91 | 700 |
| 2026-07-21 | 29.80 | $31.01 | 3100 |
| 2026-07-20 | 29.69 | $31.62 | 520 |
| 2026-07-17 | 29.66 | $32.15 | 2324 |
| 2026-07-16 | 29.63 | $30.48 | 17700 |
| 2026-07-15 | 29.71 | $30.39 | 1216 |
| 2026-07-14 | 29.86 | $31.03 | 41713 |
| 2026-07-13 | 29.95 | $30.00 | 1746 |
| 2026-07-10 | 30.06 | $29.82 | 1000 |
| 2026-07-09 | 30.17 | $29.20 | 2300 |
| 2026-07-08 | 30.31 | $29.11 | 1300 |
| 2026-07-07 | 30.51 | $29.14 | — |
| 2026-07-06 | 30.67 | $29.14 | 9500 |
| 2026-07-02 | 30.90 | $29.64 | 34641 |
| 2026-07-01 | 31.08 | $28.24 | 44934 |
| 2026-06-30 | 31.34 | $27.07 | 2500 |
| 2026-06-29 | 31.66 | $28.58 | 5730 |
| 2026-06-26 | 31.92 | $29.89 | 26500 |
| 2026-06-25 | 32.11 | $29.28 | 1100 |
| 2026-06-24 | 32.34 | $29.95 | 606 |
| 2026-06-23 | 32.52 | $30.26 | 3000 |
| 2026-06-22 | 32.77 | $28.71 | 2000 |
| 2026-06-18 | 33.02 | $31.17 | 500 |
| 2026-06-17 | 33.17 | $31.40 | 900 |
| 2026-06-16 | 33.31 | $32.15 | 42100 |
| 2026-06-15 | 33.36 | $33.34 | 2610 |
| 2026-06-12 | 33.36 | $32.99 | 43800 |
| 2026-06-11 | 33.37 | $32.13 | 36942 |
| 2026-06-10 | 33.44 | $32.00 | 4200 |
| 2026-06-09 | 33.47 | $32.04 | 300 |
| 2026-06-08 | 33.50 | $33.00 | 1400 |
| 2026-06-05 | 33.49 | $32.36 | 2438 |
| 2026-06-04 | 33.53 | $33.85 | 51370 |
| 2026-06-03 | 33.50 | $33.17 | 92702 |
| 2026-06-02 | 33.45 | $33.50 | 500 |
| 2026-06-01 | 33.35 | $33.49 | 1200 |
| 2026-05-29 | 33.29 | $33.73 | 200 |
| 2026-05-28 | 33.22 | $33.73 | 200 |
| 2026-05-27 | 33.12 | $33.73 | 200 |
| 2026-05-26 | 33.05 | $33.73 | 1837 |
| 2026-05-22 | 33.00 | $35.25 | 66938 |
| 2026-05-21 | 32.82 | $33.65 | 4834 |
| 2026-05-20 | 32.78 | $34.09 | 1900 |
| 2026-05-19 | 32.73 | $34.22 | 1200 |
| 2026-05-18 | 32.78 | $33.15 | 617 |
| 2026-05-15 | 32.89 | $33.36 | 742 |
| 2026-05-14 | 32.99 | $33.24 | 1200 |
| 2026-05-13 | 33.05 | $33.51 | 1100 |
| 2026-05-12 | 33.08 | $32.63 | 8400 |
| 2026-05-11 | 33.18 | $32.66 | 2601 |
| 2026-05-08 | 33.31 | $32.69 | 2200 |
| 2026-05-07 | 33.54 | $33.20 | 32500 |
| 2026-05-06 | 33.77 | $33.35 | 71714 |
| 2026-05-05 | 33.88 | $32.13 | 842 |
| 2026-05-04 | 34.05 | $31.41 | 1820 |
| 2026-05-01 | 34.33 | $32.38 | 620 |
| 2026-04-30 | 34.53 | $32.21 | 310 |
| 2026-04-29 | 34.79 | $31.78 | 24114 |
| 2026-04-28 | 35.13 | $32.26 | 2400 |
| 2026-04-27 | 35.36 | $32.85 | 1827 |
| 2026-04-24 | 35.55 | $31.57 | 1100 |
| 2026-04-23 | 35.81 | $32.95 | 100 |
| 2026-04-22 | 36.03 | $32.95 | 1900 |
| 2026-04-21 | 36.26 | $35.35 | 1700 |
| 2026-04-20 | 36.33 | $35.34 | — |
| 2026-04-17 | 36.44 | $35.34 | 9843 |
| 2026-04-16 | 36.52 | $34.50 | 5127 |
| 2026-04-15 | 36.68 | $34.02 | 2200 |
| 2026-04-14 | 36.87 | $34.61 | 601 |
| 2026-04-13 | 37.03 | $35.25 | 1100 |
| 2026-04-10 | 37.19 | $37.42 | 27700 |
| 2026-04-09 | 37.24 | $37.72 | 3334 |
| 2026-04-08 | 37.29 | $35.59 | — |
| 2026-04-07 | 37.41 | $35.59 | 3100 |
| 2026-04-06 | 37.49 | $36.96 | 1824 |
| 2026-04-02 | 37.61 | $36.24 | 63600 |
| 2026-04-01 | 37.71 | $37.57 | 323 |
| 2026-03-31 | 37.80 | $38.55 | 8800 |
| 2026-03-30 | 37.77 | $36.81 | 500 |
| 2026-03-27 | 37.96 | $36.65 | 600 |
| 2026-03-26 | 38.15 | $36.88 | 1300 |
| 2026-03-25 | 38.21 | $37.30 | 7314 |
| 2026-03-24 | 38.34 | $37.59 | 1700 |
| 2026-03-23 | 38.45 | $36.73 | 1626 |
| 2026-03-20 | 38.57 | $37.50 | 300 |
| 2026-03-19 | 38.64 | $36.87 | 1038 |
| 2026-03-18 | 38.76 | $37.65 | 500 |
| 2026-03-17 | 38.78 | $37.82 | 1035 |
| 2026-03-16 | 38.86 | $37.88 | 300 |
| 2026-03-13 | 38.90 | $38.39 | 1000 |
| 2026-03-12 | 38.82 | $38.46 | 1300 |
| 2026-03-11 | 38.70 | $38.76 | 400 |
| 2026-03-10 | 38.55 | $38.00 | 1046 |
| 2026-03-09 | 38.45 | $37.16 | 5300 |
| 2026-03-06 | 38.39 | $39.38 | 600 |
| 2026-03-05 | 38.27 | $38.20 | 800 |
| 2026-03-04 | 38.14 | $39.44 | 805 |
| 2026-03-03 | 37.91 | $38.02 | 600 |
| 2026-03-02 | 37.71 | $40.60 | 1600 |
| 2026-02-27 | 37.37 | $40.34 | 1028 |
| 2026-02-26 | 36.99 | $38.01 | 927 |
| 2026-02-25 | 36.68 | $40.07 | 700 |
| 2026-02-24 | 36.31 | $39.80 | 1000 |
| 2026-02-23 | 35.91 | $39.11 | 1300 |
| 2026-02-20 | 35.51 | $38.75 | 1001 |
| 2026-02-19 | 35.16 | $39.29 | 800 |
| 2026-02-18 | 34.78 | $38.17 | 10928 |
| 2026-02-17 | 34.46 | $39.41 | 4303 |
| 2026-02-13 | 34.09 | $38.60 | 1518 |
| 2026-02-12 | 33.78 | $36.73 | 1600 |
| 2026-02-11 | 33.58 | $36.15 | 2000 |
| 2026-02-10 | 33.38 | $35.83 | 500 |
| 2026-02-09 | 33.25 | $35.99 | 2208 |
| 2026-02-06 | 33.12 | $35.90 | 834 |
| 2026-02-05 | 33.00 | $37.00 | 3332 |
| 2026-02-04 | 32.81 | $35.62 | 903 |
| 2026-02-03 | 32.66 | $34.79 | 1200 |
| 2026-02-02 | 32.60 | $33.94 | 3116 |
| 2026-01-30 | 32.54 | $33.82 | 2542 |
| 2026-01-29 | 32.51 | $32.83 | 1210 |
| 2026-01-28 | 32.45 | $31.84 | 4000 |
| 2026-01-27 | 32.50 | $32.58 | 12629 |
| 2026-01-26 | 32.54 | $31.78 | 1200 |
| 2026-01-23 | 32.57 | $31.09 | 1406 |
| 2026-01-22 | 32.63 | $31.85 | 1339 |
| 2026-01-21 | 32.70 | $31.64 | 4142 |
| 2026-01-20 | 32.72 | $31.87 | 21417 |
| 2026-01-16 | 32.74 | $31.89 | 2648 |
| 2026-01-15 | 32.74 | $32.40 | 1700 |
| 2026-01-14 | 32.70 | $32.69 | 110140 |
| 2026-01-13 | 32.62 | $32.23 | 21500 |
| 2026-01-12 | 32.58 | $33.25 | 21938 |
| 2026-01-09 | 32.49 | $33.32 | 1516 |
| 2026-01-08 | 32.36 | $33.49 | 21022 |
| 2026-01-07 | 32.23 | $33.18 | 3731 |
| 2026-01-06 | 32.15 | $32.80 | 1720 |
| 2026-01-05 | 32.15 | $33.49 | 6129 |
| 2026-01-02 | 32.09 | $32.73 | 18114 |
| 2025-12-31 | 32.05 | $33.23 | 400 |
| 2025-12-30 | 32.00 | $31.74 | 3200 |
| 2025-12-29 | 32.02 | $32.73 | 2200 |
| 2025-12-26 | 32.00 | $33.39 | 4200 |
| 2025-12-24 | 31.94 | $32.40 | 1200 |
| 2025-12-23 | 31.96 | $32.37 | 2311 |
| 2025-12-22 | 31.91 | $33.10 | 1019 |
| 2025-12-19 | 31.88 | $32.19 | 1700 |
| 2025-12-18 | 31.84 | $32.18 | 13004 |
| 2025-12-17 | 31.80 | $31.92 | 900 |
| 2025-12-16 | 31.79 | $31.48 | 5625 |
| 2025-12-15 | 31.79 | $31.12 | 3000 |
| 2025-12-12 | 31.82 | $31.50 | 900 |
| 2025-12-11 | 31.80 | $31.41 | 7905 |
| 2025-12-10 | 31.77 | $30.80 | 1100 |
| 2025-12-09 | 31.80 | $30.81 | 1808 |
| 2025-12-08 | 31.80 | $31.65 | 6900 |
| 2025-12-05 | 31.76 | $32.73 | 31929 |
| 2025-12-04 | 31.63 | $32.30 | 4800 |
| 2025-12-03 | 31.59 | $32.00 | 347 |
| 2025-12-02 | 31.52 | $32.10 | 54801 |
| 2025-12-01 | 31.44 | $32.24 | 411 |
| 2025-11-28 | 31.37 | $32.35 | 320 |
| 2025-11-26 | 31.34 | $32.20 | 1908 |
| 2025-11-25 | 31.38 | $32.73 | 800 |
| 2025-11-24 | 31.45 | $31.37 | 111000 |
| 2025-11-21 | 31.60 | $32.56 | 2009 |
| 2025-11-20 | 31.67 | $31.39 | 1002 |
| 2025-11-19 | 31.79 | $31.34 | 3322 |
| 2025-11-18 | 31.96 | $31.65 | 11839 |
| 2025-11-17 | 32.15 | $31.62 | 1135 |
| 2025-11-14 | 32.32 | $31.62 | 1119 |
| 2025-11-13 | 32.47 | $31.13 | 1000 |
| 2025-11-12 | 32.65 | $30.87 | 2235 |
| 2025-11-11 | 32.86 | $31.40 | 6414 |
| 2025-11-10 | 32.96 | $30.80 | 3000 |
| 2025-11-07 | 33.13 | $30.86 | 1849 |
| 2025-11-06 | 33.30 | $30.05 | 1216 |
| 2025-11-05 | 33.57 | $31.43 | 9446 |
| 2025-11-04 | 33.68 | $30.75 | 237500 |
| 2025-11-03 | 33.85 | $30.34 | 2900 |
| 2025-10-31 | 34.03 | $31.01 | 36800 |
| 2025-10-30 | 34.24 | $31.60 | 133101 |
| 2025-10-29 | 34.37 | $33.06 | 1000 |
| 2025-10-28 | 34.43 | $34.15 | 95900 |
| 2025-10-27 | 34.43 | $34.34 | 192300 |
| 2025-10-24 | 34.37 | $33.98 | 21100 |
| 2025-10-23 | 34.36 | $33.73 | 1200 |
| 2025-10-22 | 34.34 | $34.87 | 800 |
| 2025-10-21 | 34.27 | $35.36 | 1600 |
| 2025-10-20 | 34.18 | $35.02 | 4200 |
| 2025-10-17 | 34.13 | $34.73 | 2500 |
| 2025-10-16 | 34.16 | $34.63 | 1000 |
| 2025-10-15 | 34.15 | $35.00 | 409 |
| 2025-10-14 | 34.15 | $33.57 | 1000 |
| 2025-10-13 | 34.22 | $34.14 | 29737 |
| 2025-10-10 | 34.29 | $34.26 | 2100 |
| 2025-10-09 | 34.34 | $35.39 | 433 |
| 2025-10-08 | 34.39 | $33.65 | 646 |
| 2025-10-07 | 34.52 | $34.07 | 705 |
| 2025-10-06 | 34.65 | $33.98 | 1200 |
| 2025-10-03 | 34.77 | $35.29 | 100400 |
| 2025-10-02 | 34.87 | $34.17 | 903 |
| 2025-10-01 | 34.99 | $34.33 | 1900 |
| 2025-09-30 | 35.09 | $34.13 | 4200 |
| 2025-09-29 | 35.19 | $33.19 | 3700 |
| 2025-09-26 | 35.33 | $33.67 | 2900 |
| 2025-09-25 | 35.51 | $33.40 | 2902 |
| 2025-09-24 | 35.68 | $33.36 | 3500 |
| 2025-09-23 | 35.82 | $33.71 | 3000 |
| 2025-09-22 | 35.97 | $33.91 | 943 |
| 2025-09-19 | 36.12 | $35.38 | 119128 |
| 2025-09-18 | 36.21 | $34.41 | 46600 |
| 2025-09-17 | 36.32 | $35.08 | 7300 |
| 2025-09-16 | 36.39 | $34.83 | 900 |
| 2025-09-15 | 36.42 | $35.68 | 2627 |
| 2025-09-12 | 36.45 | $35.20 | 418 |
| 2025-09-11 | 36.48 | $36.30 | — |
| 2025-09-10 | 36.44 | $36.30 | 500 |
| 2025-09-09 | 36.40 | $36.64 | 1000 |
| 2025-09-08 | 36.29 | $36.41 | 101109 |
| 2025-09-05 | 36.20 | $37.20 | 23600 |
| 2025-09-04 | 36.07 | $36.65 | 700 |
| 2025-09-03 | 36.06 | $36.40 | 400 |
| 2025-09-02 | 36.06 | $36.00 | 100 |
| 2025-08-29 | 36.08 | $36.00 | 2100 |
| 2025-08-28 | 36.07 | $37.39 | 541 |
| 2025-08-27 | 36.01 | $36.67 | 2400 |
| 2025-08-26 | 36.03 | $36.32 | 8600 |
| 2025-08-25 | 36.07 | $36.62 | 1400 |
| 2025-08-22 | 36.05 | $36.92 | 606 |
| 2025-08-21 | 36.09 | $37.09 | 809 |
| 2025-08-20 | 36.10 | $36.64 | 905 |
| 2025-08-19 | 36.03 | $36.47 | 182312 |
| 2025-08-18 | 36.00 | $35.56 | 2131 |
| 2025-08-15 | 36.01 | $36.17 | 2200 |
| 2025-08-14 | 36.03 | $35.80 | 800 |
| 2025-08-13 | 36.04 | $35.51 | 3100 |
| 2025-08-12 | 36.03 | $35.45 | 52600 |
| 2025-08-11 | 36.01 | $34.52 | 1241 |
| 2025-08-08 | 36.11 | $34.52 | 1923 |
| 2025-08-07 | 36.23 | $34.70 | 12511 |
| 2025-08-06 | 36.31 | $36.47 | 3539 |
| 2025-08-05 | 36.35 | $36.29 | 5140 |
| 2025-08-04 | 36.39 | $36.46 | 833900 |
| 2025-08-01 | 36.41 | $35.87 | 5242 |
| 2025-07-31 | 36.44 | $36.19 | 1339 |
| 2025-07-30 | 36.49 | $37.09 | 2400 |
| 2025-07-29 | 36.45 | $37.09 | 4500 |
| 2025-07-28 | 36.43 | $36.25 | 1400 |
| 2025-07-25 | 36.48 | $37.64 | 42500 |
| 2025-07-24 | 36.40 | $37.26 | 441 |
| 2025-07-23 | 36.33 | $35.32 | 5121 |
| 2025-07-22 | 36.42 | $35.84 | — |
| 2025-07-21 | 36.42 | $35.84 | 84100 |
| 2025-07-18 | 36.36 | $36.44 | 1524 |
| 2025-07-17 | 36.31 | $36.12 | 903 |
| 2025-07-16 | 36.30 | $35.30 | 26800 |
| 2025-07-15 | 36.32 | $35.00 | 947 |
| 2025-07-14 | 36.35 | $36.50 | 628 |
| 2025-07-11 | 36.33 | $36.90 | 402 |
| 2025-07-10 | 36.30 | $36.35 | 600 |
| 2025-07-09 | 36.37 | $37.18 | — |
| 2025-07-08 | 36.42 | $37.18 | 3436 |
| 2025-07-07 | 36.54 | $36.75 | 1000 |
| 2025-07-03 | 36.69 | $36.54 | 300 |
| 2025-07-02 | 36.82 | $37.26 | 17200 |
| 2025-07-01 | 36.82 | $36.17 | 1341 |
| 2025-06-30 | 36.87 | $36.79 | 1000 |
| 2025-06-27 | 36.94 | $37.12 | 2410 |
| 2025-06-26 | 37.02 | $36.06 | 7600 |
| 2025-06-25 | 37.11 | $36.00 | 800 |
| 2025-06-24 | 37.26 | $37.13 | 2011 |
| 2025-06-23 | 37.28 | $35.83 | 23648 |
| 2025-06-20 | 37.42 | $34.65 | 1315 |
| 2025-06-18 | 37.63 | $35.46 | 1233 |
| 2025-06-17 | 37.76 | $35.83 | 236 |
| 2025-06-16 | 37.84 | $35.64 | 500 |
| 2025-06-13 | 37.86 | $35.60 | 7100 |
| 2025-06-12 | 37.87 | $36.06 | 245 |
| 2025-06-11 | 37.84 | $36.35 | 817 |
| 2025-06-10 | 37.85 | $37.74 | 5446 |
| 2025-06-09 | 37.80 | $38.30 | 912 |
| 2025-06-06 | 37.73 | $39.56 | 1100 |
| 2025-06-05 | 37.49 | $39.70 | 3800 |
| 2025-06-04 | 37.38 | $39.06 | 1000 |
| 2025-06-03 | 37.29 | $37.31 | 6040 |
| 2025-06-02 | 37.29 | $37.21 | 714 |
| 2025-05-30 | 37.29 | $38.14 | 2500 |
| 2025-05-29 | 37.10 | $38.68 | 1127 |
| 2025-05-28 | 36.97 | $37.99 | 22012 |
| 2025-05-27 | 36.86 | $38.92 | 25800 |
| 2025-05-23 | 36.67 | $37.47 | 2300 |
| 2025-05-22 | 36.55 | $38.66 | 3900 |
| 2025-05-21 | 36.53 | $38.94 | 15500 |
| 2025-05-20 | 36.44 | $37.94 | 9425 |
| 2025-05-19 | 36.34 | $37.43 | 4902 |
| 2025-05-16 | 36.26 | $36.08 | 800 |
| 2025-05-15 | 36.31 | $35.91 | 800 |
| 2025-05-14 | 36.35 | $35.40 | 25018 |
| 2025-05-13 | 36.38 | $36.49 | 200 |
| 2025-05-12 | 36.30 | $36.84 | — |
| 2025-05-09 | 36.24 | $36.84 | 1347 |
| 2025-05-08 | 36.13 | $34.84 | 640 |
| 2025-05-07 | 36.22 | $37.44 | 300 |
| 2025-05-06 | 36.05 | $37.31 | 4300 |
| 2025-05-05 | 35.88 | $37.21 | — |
| 2025-05-02 | 35.77 | $37.21 | 42000 |
| 2025-05-01 | 35.79 | $34.31 | 1100 |
| 2025-04-30 | 35.97 | $36.10 | 1600 |
| 2025-04-29 | 36.03 | $35.80 | 1038 |
| 2025-04-28 | 36.10 | $35.20 | 21800 |
| 2025-04-25 | 36.22 | $35.10 | 1441 |
| 2025-04-24 | 36.32 | $38.24 | 1300 |
| 2025-04-23 | 36.22 | $37.10 | 1525 |
| 2025-04-22 | 36.23 | $35.87 | 804400 |
| 2025-04-21 | 36.21 | $35.82 | 1015 |
| 2025-04-17 | 36.22 | $37.26 | 1214 |
| 2025-04-16 | 36.17 | $36.64 | 72600 |
| 2025-04-15 | 36.17 | $35.99 | 17100 |
| 2025-04-14 | 36.26 | $34.93 | 174500 |
| 2025-04-11 | 36.37 | $35.62 | 2509 |
| 2025-04-10 | 36.39 | $34.64 | 2400 |
| 2025-04-09 | 36.47 | $36.55 | 2700 |
| 2025-04-08 | 36.44 | $34.00 | 12400 |
| 2025-04-07 | 36.58 | $33.91 | 4424 |
| 2025-04-04 | 36.80 | $35.02 | 8300 |
| 2025-04-03 | 36.91 | $37.61 | 1600 |
| 2025-04-02 | 36.82 | $38.01 | 508 |
| 2025-04-01 | 36.72 | $37.34 | 2225 |
| 2025-03-31 | 36.69 | $37.08 | 900 |
| 2025-03-28 | 36.69 | $37.69 | 1738 |
| 2025-03-27 | 36.57 | $36.99 | 800 |
| 2025-03-26 | 36.50 | $36.31 | 1700 |
| 2025-03-25 | 36.49 | $37.29 | 715 |
| 2025-03-24 | 36.43 | $35.43 | 1125 |
| 2025-03-21 | 36.45 | $36.17 | — |
| 2025-03-20 | 36.41 | $36.17 | 800 |
| 2025-03-19 | 36.38 | $36.66 | 20915 |
| 2025-03-18 | 36.32 | $37.84 | 9029 |
| 2025-03-17 | 36.23 | $36.98 | 1702 |
| 2025-03-14 | 36.12 | $36.17 | 128114 |
| 2025-03-13 | 36.05 | $36.18 | 600 |
| 2025-03-12 | 36.00 | $36.01 | 3305 |
| 2025-03-11 | 35.95 | $36.73 | 700 |
| 2025-03-10 | 35.88 | $38.24 | 271100 |
| 2025-03-07 | 35.67 | $37.35 | 2727 |
| 2025-03-06 | 35.50 | $35.78 | 2002 |
| 2025-03-05 | 35.41 | $35.89 | 800 |
| 2025-03-04 | 35.30 | $36.93 | — |
| 2025-03-03 | 35.11 | $36.93 | 1146 |
| 2025-02-28 | 34.93 | $35.32 | 553900 |
| 2025-02-27 | 34.84 | $35.70 | 2944 |
| 2025-02-26 | 34.72 | $36.09 | 377800 |
| 2025-02-25 | 34.51 | $36.04 | 149933 |
| 2025-02-24 | 34.23 | $35.74 | 635 |
| 2025-02-21 | 33.97 | $35.46 | 915 |
| 2025-02-20 | 33.75 | $35.51 | 4600 |
| 2025-02-19 | 33.53 | $35.49 | 446 |
| 2025-02-18 | 33.31 | $35.99 | 1300 |
| 2025-02-14 | 33.07 | $34.86 | 600 |
| 2025-02-13 | 32.87 | $34.80 | 2100 |
| 2025-02-12 | 32.65 | $35.23 | 25421 |
| 2025-02-11 | 32.41 | $34.84 | 33500 |
| 2025-02-10 | 32.19 | $35.49 | 11125 |
| 2025-02-07 | 31.89 | $33.96 | 1621 |
| 2025-02-06 | 31.69 | $33.93 | 69800 |
| 2025-02-05 | 31.46 | $33.94 | 10500 |
| 2025-02-04 | 31.23 | $33.74 | 900 |
| 2025-02-03 | 31.04 | $33.04 | 1134 |
| 2025-01-31 | 30.85 | $33.49 | 2200 |
| 2025-01-30 | 30.65 | $33.50 | 700 |
| 2025-01-29 | 30.50 | $33.23 | 50234 |
| 2025-01-28 | 30.32 | $31.88 | 600 |
| 2025-01-27 | 30.22 | $30.51 | — |
| 2025-01-24 | 30.18 | $30.51 | 1.6M |
| 2025-01-23 | 30.14 | $30.98 | 6400 |
| 2025-01-22 | 30.14 | $31.16 | — |
| 2025-01-21 | 30.06 | $31.16 | 1200 |
| 2025-01-17 | 30.02 | $31.19 | 1100 |
| 2025-01-16 | 30.01 | $30.74 | 8537 |
| 2025-01-15 | 30.07 | $30.47 | — |
| 2025-01-14 | 30.11 | $30.47 | 1500 |
| 2025-01-13 | 30.13 | $30.42 | 1446 |
| 2025-01-10 | 30.18 | $29.52 | 9813 |
| 2025-01-08 | 30.23 | $29.93 | 1414 |
| 2025-01-07 | 30.33 | $29.35 | — |
| 2025-01-06 | 30.45 | $29.35 | 2918 |
| 2025-01-03 | 30.59 | $29.91 | 200 |
| 2025-01-02 | 30.73 | $29.26 | 500 |
| 2024-12-31 | 30.89 | $29.51 | 1832 |
| 2024-12-30 | 31.00 | $30.46 | 3900 |
| 2024-12-27 | 31.09 | $29.61 | 900 |
| 2024-12-26 | 31.18 | $29.80 | — |
| 2024-12-24 | 31.27 | $29.80 | 2600 |
| 2024-12-23 | 31.37 | $29.77 | 8600 |
| 2024-12-20 | 31.40 | $30.84 | 1229 |
| 2024-12-19 | 31.40 | $29.70 | 1500 |
| 2024-12-18 | 31.47 | $30.35 | 1000 |
| 2024-12-17 | 31.45 | $30.88 | 1700 |
| 2024-12-16 | 31.42 | $31.98 | 1200 |
| 2024-12-13 | 31.37 | $31.37 | 15540 |
| 2024-12-12 | 31.29 | $30.78 | 10400 |
| 2024-12-11 | 31.25 | $31.37 | 1036 |
| 2024-12-10 | 31.17 | $30.63 | 2617 |
| 2024-12-09 | 31.19 | $31.96 | 12100 |
| 2024-12-06 | 31.13 | $31.69 | 700 |
| 2024-12-05 | 31.07 | $32.14 | 4900 |
| 2024-12-04 | 30.97 | $32.60 | 400 |
| 2024-12-03 | 30.84 | $32.55 | 1500 |
| 2024-12-02 | 30.79 | $31.79 | 317 |
| 2024-11-29 | 30.77 | $32.12 | 924 |
| 2024-11-27 | 30.68 | $31.50 | 718 |
| 2024-11-26 | 30.63 | $31.67 | — |
| 2024-11-25 | 30.58 | $31.67 | 100800 |
| 2024-11-22 | 30.49 | $30.41 | 700 |
| 2024-11-21 | 30.47 | $30.84 | 57800 |
| 2024-11-20 | 30.42 | $31.00 | 4000 |
| 2024-11-19 | 30.39 | $30.05 | 14527 |
| 2024-11-18 | 30.42 | $30.35 | 9700 |
| 2024-11-15 | 30.47 | $31.00 | 200 |
| 2024-11-14 | 30.45 | $29.71 | 5400 |
| 2024-11-13 | 30.49 | $29.96 | 630 |
| 2024-11-12 | 30.46 | $29.85 | 3706 |
| 2024-11-11 | 30.43 | $30.84 | — |
| 2024-11-08 | 30.35 | $30.84 | 431 |
| 2024-11-07 | 30.29 | $30.47 | 8004 |
| 2024-11-06 | 30.26 | $30.08 | 405 |
| 2024-11-05 | 30.25 | $30.00 | 148 |
| 2024-11-04 | 30.19 | $31.59 | 4147 |
| 2024-11-01 | 30.05 | $31.42 | 2000 |
| 2024-10-31 | 29.89 | $30.44 | — |
| 2024-10-30 | 29.81 | $30.44 | 806 |
| 2024-10-29 | 29.78 | $30.55 | 5831 |
| 2024-10-28 | 29.74 | $29.90 | 1000 |
| 2024-10-25 | 29.72 | $30.00 | 3900 |
| 2024-10-24 | 29.67 | $29.90 | 1000 |
| 2024-10-23 | 29.63 | $30.50 | — |
| 2024-10-22 | 29.57 | $30.50 | 134402 |
| 2024-10-21 | 29.53 | $31.44 | 1400 |
| 2024-10-18 | 29.45 | $30.65 | 600 |
| 2024-10-17 | 29.40 | $30.49 | 24441 |
| 2024-10-16 | 29.31 | $29.28 | — |
| 2024-10-15 | 29.34 | $29.28 | 600 |
| 2024-10-14 | 29.31 | $29.28 | 2800 |
| 2024-10-11 | 29.31 | $29.65 | 48200 |
| 2024-10-10 | 29.28 | $29.84 | 424 |
| 2024-10-09 | 29.22 | $29.83 | 2430 |
| 2024-10-08 | 29.14 | $28.77 | 4350 |
| 2024-10-07 | 29.17 | $28.77 | 2900 |
| 2024-10-04 | 29.15 | $28.25 | 300 |
| 2024-10-03 | 29.18 | $28.90 | 700 |
| 2024-10-02 | 29.18 | $29.84 | 12400 |
| 2024-10-01 | 29.14 | $29.63 | 8100 |
| 2024-09-30 | 29.12 | $29.63 | 527 |
| 2024-09-27 | 29.03 | $28.90 | 300 |
| 2024-09-26 | 29.00 | $29.21 | 900 |
| 2024-09-25 | 28.94 | $29.25 | 1300 |
| 2024-09-24 | 28.93 | $29.73 | 11900 |
| 2024-09-23 | 28.89 | $29.73 | 18000 |
| 2024-09-20 | 28.77 | $29.73 | 5912 |
| 2024-09-19 | 28.73 | $28.64 | 68700 |
| 2024-09-18 | 28.66 | $29.84 | 50713 |
| 2024-09-17 | 28.61 | $28.70 | 500 |
| 2024-09-16 | 28.53 | $29.43 | 12700 |
| 2024-09-13 | 28.46 | $28.99 | 32200 |
| 2024-09-12 | 28.38 | $28.65 | 3407 |
| 2024-09-11 | 28.32 | $28.30 | 1800 |
| 2024-09-10 | 28.26 | $29.20 | 6300 |
| 2024-09-09 | 28.12 | $28.37 | 500 |
| 2024-09-06 | 28.01 | $28.90 | 24100 |
| 2024-09-05 | 27.87 | $28.90 | 31600 |
| 2024-09-04 | 27.73 | $29.11 | 19100 |
| 2024-09-03 | 27.58 | $29.11 | 500 |
| 2024-08-30 | 27.40 | $27.86 | 300 |
| 2024-08-29 | 27.33 | $28.44 | 600 |
| 2024-08-28 | 27.23 | $27.95 | 1300 |
| 2024-08-27 | 27.11 | $28.99 | 16600 |
| 2024-08-26 | 26.94 | $28.99 | 1012 |
| 2024-08-23 | 26.80 | $27.29 | 1547 |
| 2024-08-22 | 26.75 | $28.84 | 328 |
| 2024-08-21 | 26.62 | $27.35 | 600 |
| 2024-08-20 | 26.52 | $28.74 | 538 |
| 2024-08-19 | 26.39 | $27.28 | 18100 |
| 2024-08-16 | 26.35 | $27.94 | 300 |
| 2024-08-15 | 26.25 | $27.47 | 7800 |
| 2024-08-14 | 26.19 | $27.33 | 1200 |
| 2024-08-13 | 26.11 | $27.15 | 14036 |
| 2024-08-12 | 26.08 | $26.36 | 2207 |
| 2024-08-09 | 26.02 | $26.18 | 14100 |
| 2024-08-08 | 26.04 | $26.18 | 2900 |
| 2024-08-07 | 25.99 | $26.12 | 1100 |
| 2024-08-06 | 25.97 | $25.94 | 77700 |
| 2024-08-05 | 25.96 | $25.61 | 1800 |
| 2024-08-02 | 25.97 | $26.49 | 4400 |
| 2024-08-01 | 25.95 | $26.34 | 245 |
| 2024-07-31 | 25.92 | $25.59 | 12550 |
| 2024-07-30 | 25.90 | $25.59 | 1042 |
| 2024-07-29 | 25.89 | $26.14 | 6914 |
| 2024-07-26 | 25.83 | $26.34 | 200 |
| 2024-07-25 | 25.77 | $26.16 | 16232 |
| 2024-07-24 | 25.71 | $25.45 | 700 |
| 2024-07-23 | 25.68 | $26.15 | 3915 |
| 2024-07-22 | 25.62 | $26.48 | 13200 |
| 2024-07-19 | 25.52 | $26.01 | 200 |
| 2024-07-18 | 25.44 | $26.24 | 18544 |
| 2024-07-17 | 25.35 | $25.75 | 252200 |
| 2024-07-16 | 25.28 | $26.49 | 90506 |
| 2024-07-15 | 25.14 | $25.22 | 2831 |
| 2024-07-12 | 25.10 | $26.49 | 929 |
| 2024-07-11 | 25.00 | $25.21 | 7300 |
| 2024-07-10 | 24.94 | $25.66 | 1300 |
| 2024-07-09 | 24.88 | $25.80 | 11775 |
| 2024-07-08 | 24.80 | $25.80 | 12920 |
| 2024-07-05 | 24.74 | $25.99 | 1300 |
| 2024-07-03 | 24.66 | $25.85 | 19610 |
| 2024-07-02 | 24.59 | $25.26 | 11000 |
| 2024-07-01 | 24.52 | $25.26 | 12900 |
| 2024-06-28 | 24.46 | $25.03 | 1800 |
| 2024-06-27 | 24.41 | $25.00 | 13500 |
| 2024-06-26 | 24.37 | $25.00 | 14750 |
| 2024-06-25 | 24.31 | $25.00 | 13000 |
| 2024-06-24 | 24.28 | $24.81 | 6021 |
| 2024-06-21 | 24.24 | $24.47 | 20533 |
| 2024-06-20 | 24.20 | $24.47 | 21231 |
| 2024-06-18 | 24.18 | $24.48 | 20538 |
| 2024-06-17 | 24.16 | $24.33 | 71538 |
| 2024-06-14 | 24.13 | $23.76 | 8900 |
| 2024-06-13 | 24.17 | $24.36 | 15375 |
| 2024-06-12 | 24.14 | $24.36 | 500 |
| 2024-06-11 | 24.12 | $24.17 | 40238 |
| 2024-06-10 | 24.10 | $24.31 | 14000 |
| 2024-06-07 | 24.05 | $24.37 | 13436 |
| 2024-06-06 | 23.99 | $24.48 | 9500 |
| 2024-06-05 | 23.93 | $24.39 | 16000 |
| 2024-06-04 | 23.91 | $24.39 | 11500 |
| 2024-06-03 | 23.84 | $24.00 | 440944 |
| 2024-05-31 | 23.80 | $24.04 | — |
| 2024-05-30 | 23.77 | $24.04 | 700 |
| 2024-05-29 | 23.74 | $24.24 | 2000 |
| 2024-05-28 | 23.69 | $23.76 | 2022 |
| 2024-05-24 | 23.68 | $24.29 | 8832 |
| 2024-05-23 | 23.65 | $24.03 | 115300 |
| 2024-05-22 | 23.64 | $23.70 | 141 |
| 2024-05-21 | 23.61 | $24.00 | 547 |
| 2024-05-20 | 23.56 | $24.16 | 800 |
| 2024-05-17 | 23.50 | $23.69 | 500 |
| 2024-05-16 | 23.45 | $24.55 | 1409 |
| 2024-05-15 | 23.34 | $23.91 | 15900 |
| 2024-05-14 | 23.26 | $23.84 | — |
| 2024-05-13 | 23.20 | $23.84 | 414 |
| 2024-05-10 | 23.12 | $23.27 | — |
| 2024-05-09 | 23.09 | $23.27 | 1500 |
| 2024-05-08 | 23.06 | $23.14 | 1648 |
| 2024-05-07 | 23.11 | $24.00 | 3200 |
| 2024-05-06 | 23.11 | $23.08 | 15848 |
| 2024-05-03 | 23.14 | $23.11 | 19400 |
| 2024-05-02 | 23.20 | $23.41 | — |
| 2024-05-01 | 23.23 | $23.41 | — |
| 2024-04-30 | 23.25 | $23.41 | — |
| 2024-04-29 | 23.28 | $23.41 | 151025 |
| 2024-04-26 | 23.30 | $23.84 | — |
| 2024-04-25 | 23.32 | $23.84 | 2000 |
| 2024-04-24 | 23.33 | $22.98 | — |
| 2024-04-23 | 23.39 | $22.98 | 1221 |
| 2024-04-22 | 23.43 | $23.07 | 3600 |
| 2024-04-19 | 23.48 | $22.64 | 300 |
| 2024-04-18 | 23.54 | $22.33 | — |
| 2024-04-17 | 23.58 | $22.33 | 109 |
| 2024-04-16 | 23.65 | $22.64 | 1144 |
| 2024-04-15 | 23.70 | $22.30 | 161100 |
| 2024-04-12 | 23.80 | $22.59 | 2400 |
| 2024-04-11 | 23.84 | $22.61 | 5100 |
| 2024-04-10 | 23.89 | $24.24 | 620 |
| 2024-04-09 | 23.87 | $24.05 | 2041 |
| 2024-04-08 | 23.86 | $23.69 | 8400 |
| 2024-04-05 | 23.88 | $24.15 | — |
| 2024-04-04 | 23.89 | $24.15 | 3233 |
| 2024-04-03 | 23.90 | $23.67 | 1715 |
| 2024-04-02 | 23.91 | $24.08 | 4112 |
| 2024-04-01 | 23.90 | $23.90 | 300 |
| 2024-03-28 | 23.94 | $24.17 | 19516 |
| 2024-03-27 | 23.92 | $24.06 | — |
| 2024-03-26 | 23.91 | $24.06 | 1500 |
| 2024-03-25 | 23.90 | $23.91 | 4816 |
| 2024-03-22 | 23.91 | $23.97 | 3400 |
| 2024-03-21 | 23.92 | $23.80 | 3146 |
| 2024-03-20 | 23.95 | $23.28 | 941 |
| 2024-03-19 | 23.98 | $23.76 | 2001 |
| 2024-03-18 | 24.00 | $23.65 | 1248 |
| 2024-03-15 | 24.02 | $24.19 | 9300 |
| 2024-03-14 | 24.00 | $23.46 | 400 |
| 2024-03-13 | 24.00 | $23.59 | 10249 |
| 2024-03-12 | 24.01 | $23.77 | 121200 |
| 2024-03-11 | 24.01 | $23.84 | 135800 |
| 2024-03-08 | 24.00 | $24.22 | 20400 |
| 2024-03-07 | 23.98 | $24.22 | 1100 |
| 2024-03-06 | 23.95 | $24.30 | 28800 |
| 2024-03-05 | 23.97 | $23.93 | 11000 |
| 2024-03-04 | 23.99 | $23.93 | 103400 |
| 2024-03-01 | 24.01 | $24.72 | 30100 |
| 2024-02-29 | 23.99 | $23.78 | 36500 |
| 2024-02-28 | 24.04 | $23.85 | 89225 |
| 2024-02-27 | 24.08 | $23.80 | 737 |
| 2024-02-26 | 24.13 | $24.20 | 5550 |
| 2024-02-23 | 24.19 | $24.20 | 2300 |
| 2024-02-22 | 24.23 | $24.36 | 800 |
| 2024-02-21 | 24.27 | $23.82 | 1130 |
| 2024-02-20 | 24.33 | $24.20 | 220 |
| 2024-02-16 | 24.38 | $24.06 | 5015 |
| 2024-02-15 | 24.43 | $23.80 | 11900 |
| 2024-02-14 | 24.48 | $23.43 | 4100 |
| 2024-02-13 | 24.53 | $23.70 | 421 |
| 2024-02-12 | 24.57 | $23.80 | 1700 |
| 2024-02-09 | 24.62 | $23.63 | 506 |
| 2024-02-08 | 24.65 | $23.80 | 1600 |
| 2024-02-07 | 24.69 | $23.73 | 724 |
| 2024-02-06 | 24.74 | $24.57 | 400 |
| 2024-02-05 | 24.74 | $24.48 | 4900 |
| 2024-02-02 | 24.75 | $24.24 | 323 |
| 2024-02-01 | 24.77 | $24.35 | 800 |
| 2024-01-31 | 24.77 | $24.74 | 1100 |
| 2024-01-30 | 24.74 | $24.62 | 30501 |
| 2024-01-29 | 24.70 | $24.95 | 900 |
| 2024-01-26 | 24.64 | $25.23 | 13400 |
| 2024-01-25 | 24.59 | $25.02 | 1945 |
| 2024-01-24 | 24.53 | $25.21 | 300 |
| 2024-01-23 | 24.46 | $25.13 | 810 |
| 2024-01-22 | 24.40 | $25.12 | 19402 |
| 2024-01-19 | 24.31 | $24.97 | 23945 |
| 2024-01-18 | 24.22 | $24.90 | 2100 |
| 2024-01-17 | 24.15 | $24.31 | 17529 |
| 2024-01-16 | 24.11 | $24.69 | 1300 |
| 2024-01-12 | 24.08 | $24.69 | 400 |
| 2024-01-11 | 24.07 | $24.31 | 600 |
| 2024-01-10 | 24.10 | $24.58 | 805 |
| 2024-01-09 | 24.08 | $24.69 | 4700 |
| 2024-01-08 | 24.06 | $24.60 | 12721 |
| 2024-01-05 | 24.04 | $24.55 | 89000 |
| 2024-01-04 | 24.04 | $24.66 | 1300 |
| 2024-01-03 | 24.02 | $24.42 | 1600 |
| 2024-01-02 | 24.01 | $24.19 | 610 |
| 2023-12-29 | 23.99 | $23.74 | 2825 |
| 2023-12-28 | 23.99 | $23.74 | 1517 |
| 2023-12-27 | 24.00 | $24.29 | 10500 |
| 2023-12-26 | 23.97 | $23.75 | 1619 |
| 2023-12-22 | 23.98 | $23.90 | 1711 |
| 2023-12-21 | 24.01 | $23.90 | 1634 |
| 2023-12-20 | 23.99 | $23.25 | 1116 |
| 2023-12-19 | 24.00 | $23.28 | 14514 |
| 2023-12-18 | 24.05 | $23.50 | 1462 |
| 2023-12-15 | 24.05 | $23.50 | 7230 |
| 2023-12-14 | 24.03 | $24.02 | 2500 |
| 2023-12-13 | 23.99 | $24.56 | 3200 |
| 2023-12-12 | 23.93 | $24.82 | 600 |
| 2023-12-11 | 23.84 | $24.20 | 2612 |
| 2023-12-08 | 23.76 | $24.31 | 94200 |
| 2023-12-07 | 23.70 | $24.30 | 944 |
| 2023-12-06 | 23.63 | $24.48 | 76700 |
| 2023-12-05 | 23.56 | $24.22 | 1800 |
| 2023-12-04 | 23.51 | $24.34 | 8300 |
| 2023-12-01 | 23.45 | $23.66 | 2000 |
| 2023-11-30 | 23.40 | $23.79 | 549 |
| 2023-11-29 | 23.31 | $23.85 | 400 |
| 2023-11-28 | 23.17 | $23.73 | 512 |
| 2023-11-27 | 23.08 | $23.99 | 628 |
| 2023-11-24 | 22.97 | $24.57 | 2141 |
| 2023-11-22 | 22.83 | $23.40 | 193621 |
| 2023-11-21 | 22.76 | $23.53 | 5200 |
| 2023-11-20 | 22.65 | $24.25 | 2912 |
| 2023-11-17 | 22.51 | $23.47 | 197606 |
| 2023-11-16 | 22.41 | $23.11 | 400 |
| 2023-11-15 | 22.33 | $23.21 | 193319 |
| 2023-11-14 | 22.25 | $23.29 | 405 |
| 2023-11-13 | 22.16 | $23.00 | 600 |
| 2023-11-10 | 22.08 | $22.64 | 600 |
| 2023-11-09 | 22.03 | $23.22 | 6707 |
| 2023-11-08 | 21.95 | $22.78 | 10100 |
| 2023-11-07 | 21.91 | $23.16 | 781 |
| 2023-11-06 | 21.83 | $23.16 | 629 |
| 2023-11-03 | 21.74 | $23.20 | 3800 |
| 2023-11-02 | 21.63 | $22.60 | 821 |
| 2023-11-01 | 21.54 | $22.00 | 600 |
| 2023-10-31 | 21.47 | $21.03 | 1200 |
| 2023-10-30 | 21.45 | $21.95 | 6400 |
| 2023-10-27 | 21.40 | $21.84 | 200 |
| 2023-10-26 | 21.36 | $21.84 | 800 |
| 2023-10-25 | 21.31 | $21.84 | 331 |
| 2023-10-24 | 21.28 | $21.42 | 440 |
| 2023-10-23 | 21.26 | $21.42 | 200 |
| 2023-10-20 | 21.24 | $21.44 | 136 |
| 2023-10-19 | 21.25 | $21.52 | 14028 |
| 2023-10-18 | 21.30 | $21.59 | 50519 |
| 2023-10-17 | 21.36 | $21.46 | 5309 |
| 2023-10-16 | 21.39 | $21.51 | 24933 |
| 2023-10-13 | 21.42 | $21.64 | 100 |
| 2023-10-12 | 21.47 | $21.64 | 200 |
| 2023-10-11 | 21.48 | $21.95 | 8532 |
| 2023-10-10 | 21.45 | $21.52 | 600 |
| 2023-10-09 | 21.46 | $21.36 | 100500 |
| 2023-10-06 | 21.51 | $20.96 | 9244 |
| 2023-10-05 | 21.55 | $20.82 | 2700 |
| 2023-10-04 | 21.57 | $20.72 | 400 |
| 2023-10-03 | 21.61 | $20.56 | 1623 |
| 2023-10-02 | 21.67 | $21.01 | 2000 |
| 2023-09-29 | 21.71 | $21.03 | 219 |
| 2023-09-28 | 21.73 | $20.80 | 9011 |
| 2023-09-27 | 21.74 | $21.17 | 100 |
| 2023-09-26 | 21.73 | $21.17 | 1100 |
| 2023-09-25 | 21.74 | $20.99 | 546 |
| 2023-09-22 | 21.75 | $21.61 | 605 |
| 2023-09-21 | 21.68 | $22.50 | 300 |
| 2023-09-20 | 21.59 | $22.72 | 534 |
| 2023-09-19 | 21.48 | $22.13 | 100 |
| 2023-09-18 | 21.43 | $22.13 | 213 |
| 2023-09-15 | 21.35 | $22.61 | 1110 |
| 2023-09-14 | 21.28 | $21.76 | 600 |
| 2023-09-13 | 21.24 | $21.49 | 6400 |
| 2023-09-12 | 21.20 | $21.68 | 600 |
| 2023-09-11 | 21.17 | $22.38 | 61400 |
| 2023-09-08 | 21.08 | $21.63 | 300 |
| 2023-09-07 | 21.05 | $21.22 | 12712 |
| 2023-09-06 | 21.03 | $21.70 | 25000 |
| 2023-09-05 | 20.96 | $21.70 | 133 |
| 2023-09-01 | 20.91 | $21.81 | 400 |
| 2023-08-31 | 20.87 | $21.40 | 337 |
| 2023-08-30 | 20.85 | $21.09 | 1300 |
| 2023-08-29 | 20.87 | $20.84 | 1000 |
| 2023-08-28 | 20.92 | $21.44 | 8246 |
| 2023-08-25 | 20.94 | $21.16 | 200 |
| 2023-08-24 | 20.97 | $20.26 | 33700 |
| 2023-08-23 | 21.05 | $20.62 | 6900 |
| 2023-08-22 | 21.11 | $20.62 | 1300 |
| 2023-08-21 | 21.15 | $21.12 | 248 |
| 2023-08-18 | 21.22 | $20.50 | 6300 |
| 2023-08-17 | 21.31 | $21.11 | 86539 |
| 2023-08-16 | 21.37 | $20.94 | 12400 |
| 2023-08-15 | 21.44 | $20.84 | 17900 |
| 2023-08-14 | 21.50 | $20.99 | 600 |
| 2023-08-11 | 21.59 | $20.65 | 10200 |
| 2023-08-10 | 21.67 | $21.00 | 12016 |
| 2023-08-09 | 21.73 | $20.82 | 406434 |
| 2023-08-08 | 21.75 | $20.35 | 240600 |
| 2023-08-07 | 21.83 | $20.64 | 1803 |
| 2023-08-04 | 21.84 | $20.94 | 1100 |
| 2023-08-03 | 21.86 | $21.12 | 209700 |
| 2023-08-02 | 21.87 | $21.44 | 200328 |
| 2023-08-01 | 21.89 | $21.84 | 200 |
| 2023-07-31 | 21.89 | $21.84 | 401844 |
| 2023-07-28 | 21.87 | $21.81 | 100 |
| 2023-07-27 | 21.85 | $21.81 | 150 |
| 2023-07-26 | 21.81 | $21.81 | 300 |
| 2023-07-25 | 21.78 | $21.42 | 435 |
| 2023-07-24 | 21.80 | $22.54 | 1124 |
| 2023-07-21 | 21.74 | $22.32 | 200 |
| 2023-07-20 | 21.71 | $22.32 | 2300 |
| 2023-07-19 | 21.64 | $22.32 | 1815 |
| 2023-07-18 | 21.58 | $22.02 | 543 |
| 2023-07-17 | 21.54 | $22.73 | 44512 |
| 2023-07-14 | 21.45 | $22.29 | 4850 |
| 2023-07-13 | 21.38 | $22.29 | 10510 |
| 2023-07-12 | 21.28 | $21.21 | 300 |
| 2023-07-11 | 21.24 | $21.90 | 600 |
| 2023-07-10 | 21.17 | $20.84 | 1600 |
| 2023-07-07 | 21.14 | $21.40 | 11833 |
| 2023-07-06 | 21.08 | $21.34 | 906 |
| 2023-07-05 | 21.05 | $21.75 | 6125 |
| 2023-07-03 | 21.00 | $21.75 | 1833 |
| 2023-06-30 | 20.96 | $21.51 | 935 |
| 2023-06-29 | 21.01 | $21.33 | 5201 |
| 2023-06-28 | 21.05 | $21.14 | 1900 |
| 2023-06-27 | 21.11 | $21.08 | 186100 |
| 2023-06-26 | 21.18 | $21.96 | 4447 |
| 2023-06-23 | 21.23 | $21.26 | 500 |
| 2023-06-22 | 21.34 | $21.67 | 313 |
| 2023-06-21 | 21.44 | $21.09 | 600 |
| 2023-06-20 | 21.56 | $21.05 | 2800 |
| 2023-06-16 | 21.65 | $21.27 | 600 |
| 2023-06-15 | 21.72 | $20.89 | 7400 |
| 2023-06-14 | 21.86 | $20.89 | 2200 |
| 2023-06-13 | 22.00 | $20.19 | 452300 |
| 2023-06-12 | 22.17 | $20.50 | 1028 |
| 2023-06-09 | 22.32 | $20.45 | 3837 |
| 2023-06-08 | 22.47 | $20.35 | 2300 |
| 2023-06-07 | 22.62 | $20.15 | 8600 |
| 2023-06-06 | 22.78 | $20.74 | 287300 |
| 2023-06-05 | 22.92 | $20.80 | 210449 |
| 2023-06-02 | 23.05 | $20.87 | 68425 |
| 2023-06-01 | 23.18 | $22.61 | 1700 |
| 2023-05-31 | 23.23 | $22.12 | 800 |
| 2023-05-30 | 23.31 | $22.34 | 1100 |
| 2023-05-26 | 23.42 | $22.49 | 5000 |
| 2023-05-25 | 23.53 | $22.87 | 54403 |
| 2023-05-24 | 23.61 | $23.42 | 600 |
| 2023-05-23 | 23.65 | $23.64 | 403 |
| 2023-05-22 | 23.69 | $23.58 | 8329 |
| 2023-05-19 | 23.71 | $22.78 | 43750 |
| 2023-05-18 | 23.79 | $22.78 | 1532 |
| 2023-05-17 | 23.87 | $23.62 | 9600 |
| 2023-05-16 | 23.91 | $23.64 | 61925 |
| 2023-05-15 | 23.93 | $23.64 | 618 |
| 2023-05-12 | 23.96 | $23.60 | 3746 |
| 2023-05-11 | 24.01 | $23.44 | 1204 |
| 2023-05-10 | 24.06 | $23.25 | 733 |
| 2023-05-09 | 24.13 | $23.45 | 6900 |
| 2023-05-08 | 24.17 | $23.39 | 410 |
| 2023-05-05 | 24.19 | $23.40 | 200 |
| 2023-05-04 | 24.26 | $23.54 | 3600 |
| 2023-05-03 | 24.35 | $23.67 | 6943 |
| 2023-05-02 | 24.39 | $23.67 | 2600 |
| 2023-05-01 | 24.42 | $24.60 | 3600 |
| 2023-04-28 | 24.41 | $24.52 | 80100 |
| 2023-04-27 | 24.39 | $24.52 | 3600 |
| 2023-04-26 | 24.35 | $24.35 | 71850 |
| 2023-04-25 | 24.32 | $24.35 | 10637 |
| 2023-04-24 | 24.28 | $24.07 | 310 |
| 2023-04-21 | 24.25 | $24.24 | 1500 |
| 2023-04-20 | 24.22 | $24.44 | 67725 |
| 2023-04-19 | 24.16 | $24.44 | 35900 |
| 2023-04-18 | 24.10 | $24.10 | 63600 |
| 2023-04-17 | 24.05 | $24.10 | 1933 |
| 2023-04-14 | 23.99 | $24.60 | 3000 |
| 2023-04-13 | 23.91 | $24.59 | 2100 |
| 2023-04-12 | 23.83 | $24.51 | 24800 |
| 2023-04-11 | 23.75 | $24.32 | 15200 |
| 2023-04-10 | 23.67 | $23.85 | 236 |
| 2023-04-06 | 23.60 | $24.79 | 6300 |
| 2023-04-05 | 23.49 | $25.22 | 1737 |
| 2023-04-04 | 23.38 | $24.56 | 504 |
| 2023-04-03 | 23.30 | $24.30 | 820 |
| 2023-03-31 | 23.23 | $24.27 | 605 |
| 2023-03-30 | 23.14 | $24.14 | 8938 |
| 2023-03-29 | 23.06 | $23.82 | 220 |
| 2023-03-28 | 22.99 | $23.70 | 1349 |
| 2023-03-27 | 22.94 | $23.59 | 111121 |
| 2023-03-24 | 22.88 | $23.42 | 19330 |
| 2023-03-23 | 22.82 | $23.57 | 18300 |
| 2023-03-22 | 22.79 | $23.27 | 200 |
| 2023-03-21 | 22.75 | $23.22 | 100 |
| 2023-03-20 | 22.70 | $23.22 | 2908 |
| 2023-03-17 | 22.65 | $22.92 | 1100 |
| 2023-03-16 | 22.59 | $22.90 | 1702 |
| 2023-03-15 | 22.53 | $22.98 | 4300 |
| 2023-03-14 | 22.48 | $23.00 | 26800 |
| 2023-03-13 | 22.42 | $22.58 | 2401 |
| 2023-03-10 | 22.36 | $22.54 | 5000 |
| 2023-03-09 | 22.32 | $22.54 | 400 |
| 2023-03-08 | 22.27 | $23.00 | 4239 |
| 2023-03-07 | 22.19 | $22.95 | 523 |
| 2023-03-06 | 22.12 | $22.97 | 1342 |
| 2023-03-03 | 22.06 | $22.44 | 1317 |
| 2023-03-02 | 22.06 | $22.61 | 3600 |
| 2023-03-01 | 22.05 | $22.37 | 9014 |
| 2023-02-28 | 22.04 | $22.76 | 12700 |
| 2023-02-27 | 22.01 | $22.38 | 114925 |
| 2023-02-24 | 21.99 | $22.26 | 1924 |
| 2023-02-23 | 21.99 | $22.96 | 400 |
| 2023-02-22 | 21.95 | $22.42 | 25600 |
| 2023-02-21 | 21.94 | $22.18 | 700 |
| 2023-02-17 | 21.93 | $22.14 | 900 |
| 2023-02-16 | 21.91 | $21.73 | 400 |
| 2023-02-15 | 21.92 | $21.74 | 2700 |
| 2023-02-14 | 21.94 | $21.95 | 2900 |
| 2023-02-13 | 21.95 | $21.95 | 546 |
| 2023-02-10 | 21.95 | $21.22 | 2522 |
| 2023-02-09 | 22.00 | $21.77 | 7100 |
| 2023-02-08 | 22.00 | $21.55 | 2624 |
| 2023-02-07 | 22.01 | $21.39 | 603 |
| 2023-02-06 | 22.00 | $21.63 | 5001 |
| 2023-02-03 | 21.97 | $21.76 | 24706 |
| 2023-02-02 | 21.91 | $22.50 | 5600 |
| 2023-02-01 | 21.82 | $22.38 | 5445 |
| 2023-01-31 | 21.69 | $22.07 | 20831 |
| 2023-01-30 | 21.59 | $22.21 | 4400 |
| 2023-01-27 | 21.49 | $22.06 | 326 |
| 2023-01-26 | 21.38 | $22.14 | 103 |
| 2023-01-25 | 21.28 | $22.28 | 4513 |
| 2023-01-24 | 21.15 | $22.06 | 5800 |
| 2023-01-23 | 21.04 | $22.05 | 19000 |
| 2023-01-20 | 20.97 | $21.84 | 24932 |
| 2023-01-19 | 20.87 | $21.84 | 2139 |
| 2023-01-18 | 20.77 | $22.06 | 41422 |
| 2023-01-17 | 20.66 | $22.28 | 45211 |
| 2023-01-13 | 20.56 | $21.97 | 64929 |
| 2023-01-12 | 20.47 | $22.15 | 2800 |
| 2023-01-11 | 20.38 | $21.83 | 8149 |
| 2023-01-10 | 20.29 | $21.61 | 3000 |
| 2023-01-09 | 20.22 | $21.22 | 5100 |
| 2023-01-06 | 20.18 | $21.03 | 800 |
| 2023-01-05 | 20.14 | $20.62 | 6250 |
| 2023-01-04 | 20.12 | $20.62 | 3448 |
| 2023-01-03 | 20.11 | $19.93 | 6200 |
| 2022-12-30 | 20.15 | $19.98 | 52323 |
| 2022-12-29 | 20.17 | $20.19 | 3500 |
| 2022-12-28 | 20.16 | $19.94 | 34414 |
| 2022-12-27 | 20.17 | $20.02 | 408 |
| 2022-12-23 | 20.20 | $19.83 | 400 |
| 2022-12-22 | 20.24 | $19.86 | 1502 |
| 2022-12-21 | 20.25 | $20.53 | 12421 |
| 2022-12-20 | 20.23 | $19.86 | 10900 |
| 2022-12-19 | 20.25 | $19.96 | 734 |
| 2022-12-16 | 20.23 | $19.84 | 5941 |
| 2022-12-15 | 20.22 | $20.11 | 2321 |
| 2022-12-14 | 20.20 | $20.36 | 12600 |
| 2022-12-13 | 20.17 | $20.32 | 5500 |
| 2022-12-12 | 20.13 | $19.88 | 4600 |
| 2022-12-09 | 20.10 | $20.24 | 919 |
| 2022-12-08 | 20.05 | $20.50 | 14800 |
| 2022-12-07 | 20.03 | $20.24 | 1700 |
| 2022-12-06 | 20.00 | $20.26 | 900 |
| 2022-12-05 | 19.97 | $20.30 | 700 |
| 2022-12-02 | 19.92 | $20.77 | 1600 |
| 2022-12-01 | 19.84 | $20.47 | 300 |
| 2022-11-30 | 19.77 | $19.95 | 203 |
| 2022-11-29 | 19.71 | $20.16 | 5000 |
| 2022-11-28 | 19.65 | $20.58 | 2744 |
| 2022-11-25 | 19.58 | $20.52 | 8200 |
| 2022-11-23 | 19.51 | $20.20 | 1034 |
| 2022-11-22 | 19.45 | $20.16 | 8600 |
| 2022-11-21 | 19.36 | $20.10 | 3429 |
| 2022-11-18 | 19.25 | $19.70 | 31200 |
| 2022-11-17 | 19.15 | $19.55 | 231 |
| 2022-11-16 | 19.07 | $19.83 | 2939 |
| 2022-11-15 | 18.96 | $19.65 | 1710 |
| 2022-11-14 | 18.86 | $19.52 | 2700 |
| 2022-11-11 | 18.75 | $19.20 | 3500 |
| 2022-11-10 | 18.66 | $19.37 | 1108 |
| 2022-11-09 | 18.55 | $20.04 | 633 |
| 2022-11-08 | 18.40 | $19.57 | 3600 |
| 2022-11-07 | 18.29 | $19.70 | 17800 |
| 2022-11-04 | 18.17 | $19.38 | 900 |
| 2022-11-03 | 18.06 | $19.15 | 2520 |
| 2022-11-02 | 18.00 | $18.98 | 9700 |
| 2022-11-01 | 17.96 | $18.93 | 1300 |
| 2022-10-31 | 17.92 | $18.89 | 1200 |
| 2022-10-28 | 17.84 | $19.18 | 11015 |
| 2022-10-27 | 17.74 | $19.00 | 7925 |
| 2022-10-26 | 17.66 | $19.00 | 746 |
| 2022-10-25 | 17.57 | $18.47 | 1004 |
| 2022-10-24 | 17.49 | $17.90 | 1725 |
| 2022-10-21 | 17.46 | $17.61 | 4900 |
| 2022-10-20 | 17.46 | $17.98 | 1000 |
| 2022-10-19 | 17.47 | $17.72 | 347 |
| 2022-10-18 | 17.50 | $17.69 | 23921 |
| 2022-10-17 | 17.55 | $17.33 | 9600 |
| 2022-10-14 | 17.64 | $17.33 | 2300 |
| 2022-10-13 | 17.72 | $17.05 | 23900 |
| 2022-10-12 | 17.82 | $17.13 | 78206 |
| 2022-10-11 | 17.93 | $17.34 | 10427 |
| 2022-10-10 | 18.04 | $17.25 | 2048 |
| 2022-10-07 | 18.15 | $17.17 | 1800 |
| 2022-10-06 | 18.29 | $18.08 | 400 |
| 2022-10-05 | 18.33 | $18.08 | 5300 |
| 2022-10-04 | 18.37 | $18.22 | 2901 |
| 2022-10-03 | 18.39 | $17.34 | 2400 |
| 2022-09-30 | 18.45 | $17.01 | 2836 |
| 2022-09-29 | 18.53 | $17.43 | 1800 |
| 2022-09-28 | 18.60 | $17.26 | 3600 |
| 2022-09-27 | 18.68 | $16.91 | 7147 |
| 2022-09-26 | 18.78 | $17.26 | 2446 |
| 2022-09-23 | 18.86 | $17.70 | 5108 |
| 2022-09-22 | 18.92 | $18.19 | 29826 |
| 2022-09-21 | 18.96 | $18.30 | 118200 |
| 2022-09-20 | 18.98 | $18.68 | 1400 |
| 2022-09-19 | 19.00 | $19.16 | 1.5M |
| 2022-09-16 | 18.98 | $18.79 | 2200 |
| 2022-09-15 | 19.00 | $19.00 | 800 |
| 2022-09-14 | 19.01 | $19.50 | 1550 |
| 2022-09-13 | 18.99 | $19.50 | 4023 |
| 2022-09-12 | 18.96 | $19.51 | 12809 |
| 2022-09-09 | 18.95 | $19.88 | 1.5M |
| 2022-09-08 | 18.92 | $18.86 | 2701 |
| 2022-09-07 | 18.94 | $18.86 | 1328 |
| 2022-09-06 | 18.98 | $18.60 | 5900 |
| 2022-09-02 | 19.01 | $18.55 | 19200 |
| 2022-09-01 | 19.03 | $18.64 | 1700 |
| 2022-08-31 | 19.05 | $18.94 | 13300 |
| 2022-08-30 | 19.05 | $18.75 | 1600 |
| 2022-08-29 | 19.08 | $18.88 | 4600 |
| 2022-08-26 | 19.09 | $18.95 | 500 |
| 2022-08-25 | 19.10 | $18.94 | 2700 |
| 2022-08-24 | 19.08 | $18.94 | 2135 |
| 2022-08-23 | 19.07 | $18.74 | 79100 |
| 2022-08-22 | 19.05 | $18.92 | 8500 |
| 2022-08-19 | 19.01 | $18.91 | 209 |
| 2022-08-18 | 19.00 | $19.10 | 500 |
| 2022-08-17 | 19.00 | $19.27 | 22431 |
| 2022-08-16 | 18.99 | $19.01 | 13400 |
| 2022-08-15 | 19.02 | $19.01 | 1701 |
| 2022-08-12 | 19.05 | $19.16 | 3000 |
| 2022-08-11 | 19.05 | $19.28 | 14010 |
| 2022-08-10 | 19.02 | $19.42 | 28030 |
| 2022-08-09 | 19.02 | $19.56 | 1531 |
| 2022-08-08 | 19.01 | $19.21 | 3400 |
| 2022-08-05 | 19.03 | $18.98 | 434 |
| 2022-08-04 | 19.06 | $19.06 | 3504 |
| 2022-08-03 | 19.08 | $18.93 | 45600 |
| 2022-08-02 | 19.10 | $19.33 | 500 |
| 2022-08-01 | 19.11 | $19.16 | 1244 |
| 2022-07-29 | 19.15 | $19.02 | 2600 |
| 2022-07-28 | 19.19 | $18.60 | 400 |
| 2022-07-27 | 19.26 | $18.82 | 3100 |
| 2022-07-26 | 19.32 | $18.22 | 200 |
| 2022-07-25 | 19.40 | $18.21 | 326 |
| 2022-07-22 | 19.49 | $18.73 | 12900 |
| 2022-07-21 | 19.54 | $18.94 | 1100 |
| 2022-07-20 | 19.58 | $19.21 | 38335 |
| 2022-07-19 | 19.57 | $19.64 | 3630 |
| 2022-07-18 | 19.54 | $19.44 | 46600 |
| 2022-07-15 | 19.50 | $19.20 | 45100 |
| 2022-07-14 | 19.47 | $18.77 | 66700 |
| 2022-07-13 | 19.46 | $19.38 | 61100 |
| 2022-07-12 | 19.44 | $19.42 | 92025 |
| 2022-07-11 | 19.42 | $19.52 | 24100 |
| 2022-07-08 | 19.46 | $19.52 | 5100 |
| 2022-07-07 | 19.50 | $19.52 | 510 |
| 2022-07-06 | 19.53 | $19.37 | 315 |
| 2022-07-05 | 19.59 | $19.47 | 600 |
| 2022-07-01 | 19.63 | $19.96 | 400 |
| 2022-06-30 | 19.66 | $19.81 | 2500 |
| 2022-06-29 | 19.69 | $19.95 | 100 |
| 2022-06-28 | 19.72 | $20.07 | 1243 |
| 2022-06-27 | 19.75 | $19.95 | 1100 |
| 2022-06-24 | 19.76 | $19.95 | 11200 |
| 2022-06-23 | 19.76 | $19.69 | 8000 |
| 2022-06-22 | 19.77 | $19.69 | 6000 |
| 2022-06-21 | 19.77 | $19.16 | 71623 |
| 2022-06-17 | 19.77 | $19.00 | 4320 |
| 2022-06-16 | 19.76 | $18.56 | 10700 |
| 2022-06-15 | 19.78 | $18.58 | 4150 |
| 2022-06-14 | 19.79 | $18.58 | 20228 |
| 2022-06-13 | 19.81 | $18.96 | 8800 |
| 2022-06-10 | 19.81 | $19.18 | 225 |
| 2022-06-09 | 19.78 | $20.25 | 300 |
| 2022-06-08 | 19.69 | $20.25 | 5250 |
| 2022-06-07 | 19.58 | $20.25 | 61137 |
| 2022-06-06 | 19.47 | $20.47 | 902 |
| 2022-06-03 | 19.35 | $20.38 | 620 |
| 2022-06-02 | 19.26 | $20.46 | 40514 |
| 2022-06-01 | 19.17 | $20.49 | 10200 |
| 2022-05-31 | 19.05 | $20.49 | 5932 |
| 2022-05-27 | 18.91 | $20.70 | 129 |
| 2022-05-26 | 18.81 | $20.15 | 500 |
| 2022-05-25 | 18.74 | $19.87 | 1500 |
| 2022-05-24 | 18.67 | $19.97 | 2100 |
| 2022-05-23 | 18.58 | $19.67 | 31158 |
| 2022-05-20 | 18.51 | $19.04 | 2243 |
| 2022-05-19 | 18.48 | $18.94 | 1500 |
| 2022-05-18 | 18.48 | $18.91 | 3600 |
| 2022-05-17 | 18.46 | $18.86 | 607 |
| 2022-05-16 | 18.44 | $18.89 | 1200 |
| 2022-05-13 | 18.45 | $19.01 | 425 |
| 2022-05-12 | 18.44 | $18.61 | 54700 |
| 2022-05-11 | 18.45 | $18.29 | 900 |
| 2022-05-10 | 18.48 | $18.11 | 2706 |
| 2022-05-09 | 18.49 | $18.02 | 615 |
| 2022-05-06 | 18.52 | $18.17 | 800 |
| 2022-05-05 | 18.58 | $18.50 | 3833 |
| 2022-05-04 | 18.60 | $18.67 | 900 |
| 2022-05-03 | 18.61 | $18.05 | 500 |
| 2022-05-02 | 18.65 | $17.85 | 1500 |
| 2022-04-29 | 18.71 | $18.64 | 16404 |
| 2022-04-28 | 18.72 | $18.79 | 48100 |
| 2022-04-27 | 18.75 | $18.44 | 236 |
| 2022-04-26 | 18.79 | $18.18 | 10637 |
| 2022-04-25 | 18.82 | $18.26 | 616 |
| 2022-04-22 | 18.85 | $18.45 | 638 |
| 2022-04-21 | 18.86 | $18.90 | 1234 |
| 2022-04-20 | 18.84 | $18.57 | 2800 |
| 2022-04-19 | 18.84 | $18.45 | 900 |
| 2022-04-18 | 18.85 | $19.07 | 300 |
| 2022-04-14 | 18.82 | $18.84 | 9200 |
| 2022-04-13 | 18.82 | $18.83 | 2000 |
| 2022-04-12 | 18.81 | $18.77 | 8347 |
| 2022-04-11 | 18.77 | $18.41 | 3016 |
| 2022-04-08 | 18.76 | $18.65 | 18245 |
| 2022-04-07 | 18.70 | $19.20 | 400 |
| 2022-04-06 | 18.61 | $18.98 | 400 |
| 2022-04-05 | 18.54 | $18.90 | 78100 |
| 2022-04-04 | 18.45 | $18.90 | 6000 |
| 2022-04-01 | 18.32 | $19.04 | 402 |
| 2022-03-31 | 18.20 | $18.84 | 4000 |
| 2022-03-30 | 18.12 | $19.23 | 300 |
| 2022-03-29 | 18.04 | $19.23 | 1800 |
| 2022-03-28 | 17.98 | $18.92 | 1200 |
| 2022-03-25 | 17.94 | $18.90 | 1200 |
| 2022-03-24 | 17.91 | $18.51 | 1431 |
| 2022-03-23 | 17.87 | $18.54 | 14413 |
| 2022-03-22 | 17.89 | $18.66 | 16800 |
| 2022-03-21 | 17.89 | $18.50 | 400 |
| 2022-03-18 | 17.94 | $18.50 | 347 |
| 2022-03-17 | 17.99 | $18.80 | 5000 |
| 2022-03-16 | 18.05 | $18.80 | 919 |
| 2022-03-15 | 18.11 | $17.89 | 1000 |
| 2022-03-14 | 18.21 | $18.24 | 300 |
| 2022-03-11 | 18.31 | $17.38 | 17900 |
| 2022-03-10 | 18.45 | $17.49 | 5316 |
| 2022-03-09 | 18.59 | $17.60 | 632 |
| 2022-03-08 | 18.69 | $16.95 | 12611 |
| 2022-03-07 | 18.82 | $16.31 | 12019 |
| 2022-03-04 | 18.98 | $16.72 | 6812 |
| 2022-03-03 | 19.14 | $17.26 | 417 |
| 2022-03-02 | 19.22 | $17.66 | 1236 |
| 2022-03-01 | 19.28 | $18.00 | 450 |
| 2022-02-28 | 19.33 | $18.00 | 745 |
| 2022-02-25 | 19.36 | $18.29 | 347 |
| 2022-02-24 | 19.38 | $17.73 | 1900 |
| 2022-02-23 | 19.43 | $19.06 | 800 |
| 2022-02-22 | 19.38 | $18.62 | 1246 |
| 2022-02-18 | 19.35 | $19.52 | 475 |
| 2022-02-17 | 19.27 | $19.52 | 5417 |
| 2022-02-16 | 19.23 | $19.98 | 4811 |
| 2022-02-15 | 19.15 | $19.92 | 3400 |
| 2022-02-14 | 19.06 | $19.86 | 800 |
| 2022-02-11 | 19.00 | $20.39 | 200 |
| 2022-02-10 | 18.90 | $20.16 | 2820 |
| 2022-02-09 | 18.82 | $20.24 | 1000 |
| 2022-02-08 | 18.73 | $19.70 | 22100 |
| 2022-02-07 | 18.64 | $19.41 | 1502 |
| 2022-02-04 | 18.59 | $19.51 | 2000 |
| 2022-02-03 | 18.55 | $19.89 | 4600 |
| 2022-02-02 | 18.50 | $18.96 | 600 |
| 2022-02-01 | 18.48 | $18.93 | 1419 |
| 2022-01-31 | 18.47 | $18.89 | 6100 |
| 2022-01-28 | 18.45 | $18.63 | 1000 |
| 2022-01-27 | 18.43 | $18.67 | 2600 |
| 2022-01-26 | 18.42 | $18.68 | 721 |
| 2022-01-25 | 18.43 | $18.11 | 900 |
| 2022-01-24 | 18.46 | $17.93 | 2900 |
| 2022-01-21 | 18.48 | $18.10 | 5000 |
| 2022-01-20 | 18.47 | $18.64 | 603 |
| 2022-01-19 | 18.45 | $18.40 | 1205 |
| 2022-01-18 | 18.41 | $18.14 | 5931 |
| 2022-01-14 | 18.39 | $18.55 | 20817 |
| 2022-01-13 | 18.37 | $18.47 | 1100 |
| 2022-01-12 | 18.33 | $18.63 | 600 |
| 2022-01-11 | 18.32 | $18.37 | 16720 |
| 2022-01-10 | 18.32 | $17.92 | 1900 |
| 2022-01-07 | 18.33 | $18.28 | 2342 |
| 2022-01-06 | 18.31 | $18.82 | 300 |
| 2022-01-05 | 18.29 | $18.82 | 1517 |
| 2022-01-04 | 18.24 | $18.71 | 900 |
| 2022-01-03 | 18.21 | $18.67 | 1301 |
| 2021-12-31 | 18.13 | $18.45 | 512 |
| 2021-12-30 | 18.09 | $18.27 | 147 |
| 2021-12-29 | 18.08 | $18.50 | 11400 |
| 2021-12-28 | 18.05 | $18.79 | 400 |
| 2021-12-27 | 18.01 | $18.67 | 31000 |
| 2021-12-23 | 18.03 | $18.49 | 1100 |
| 2021-12-22 | 18.05 | $17.79 | 6400 |
| 2021-12-21 | 18.12 | $18.26 | 1649 |
| 2021-12-20 | 18.16 | $17.59 | 317 |
| 2021-12-17 | 18.23 | $17.83 | 2400 |
| 2021-12-16 | 18.29 | $17.98 | 6900 |
| 2021-12-15 | 18.35 | $17.85 | 56300 |
| 2021-12-14 | 18.41 | $18.40 | 500 |
| 2021-12-13 | 18.44 | $18.40 | 1903 |
| 2021-12-10 | 18.50 | $17.95 | 313 |
| 2021-12-09 | 18.56 | $17.99 | 600 |
| 2021-12-08 | 18.62 | $18.30 | 2039 |
| 2021-12-07 | 18.67 | $17.97 | 9500 |
| 2021-12-06 | 18.73 | $18.02 | 9100 |
| 2021-12-03 | 18.80 | $17.13 | 941 |
| 2021-12-02 | 18.90 | $17.60 | 500 |
| 2021-12-01 | 18.99 | $18.06 | 205 |
| 2021-11-30 | 19.03 | $17.87 | 900 |
| 2021-11-29 | 19.08 | $18.10 | 19700 |
| 2021-11-26 | 19.12 | $18.93 | 7250 |
| 2021-11-24 | 19.11 | $18.93 | 25300 |
| 2021-11-23 | 19.12 | $19.20 | 3400 |
| 2021-11-22 | 19.11 | $19.03 | 6200 |
| 2021-11-19 | 19.10 | $19.00 | 10625 |
| 2021-11-18 | 19.10 | $19.00 | 1200 |
| 2021-11-17 | 19.12 | $19.17 | 3100 |
| 2021-11-16 | 19.11 | $19.07 | 1100 |
| 2021-11-15 | 19.12 | $19.16 | 1100 |
| 2021-11-12 | 19.12 | $19.44 | 38614 |
| 2021-11-11 | 19.10 | $19.27 | 11900 |
| 2021-11-10 | 19.10 | $19.16 | 2728 |
| 2021-11-09 | 19.08 | $19.24 | 18800 |
| 2021-11-08 | 19.09 | $19.23 | 647 |
| 2021-11-05 | 19.09 | $19.36 | 200 |
| 2021-11-04 | 19.09 | $19.20 | 400 |
| 2021-11-03 | 19.12 | $19.29 | 2000 |
| 2021-11-02 | 19.12 | $18.98 | 436 |
| 2021-11-01 | 19.18 | $18.88 | 10100 |
| 2021-10-29 | 19.26 | $18.77 | 538 |
| 2021-10-28 | 19.32 | $18.84 | 3200 |
| 2021-10-27 | 19.40 | $19.06 | 4562 |
| 2021-10-26 | 19.45 | $18.99 | 739 |
| 2021-10-25 | 19.51 | $18.81 | 900 |
| 2021-10-22 | 19.59 | $19.09 | 1100 |
| 2021-10-21 | 19.69 | $19.29 | 313 |
| 2021-10-20 | 19.78 | $19.12 | 9300 |
| 2021-10-19 | 19.83 | $19.16 | 211 |
| 2021-10-18 | 19.87 | $19.20 | 65246 |
| 2021-10-15 | 19.91 | $19.14 | 12312 |
| 2021-10-14 | 19.96 | $19.14 | 2000 |
| 2021-10-13 | 20.03 | $18.87 | 2541 |
| 2021-10-12 | 20.12 | $19.34 | 14000 |
| 2021-10-11 | 20.18 | $19.34 | 113838 |
| 2021-10-08 | 20.26 | $19.32 | 200 |
| 2021-10-07 | 20.32 | $19.70 | 140608 |
| 2021-10-06 | 20.38 | $19.36 | 8200 |
| 2021-10-05 | 20.48 | $20.22 | 1400 |
| 2021-10-04 | 20.53 | $20.40 | 700 |
| 2021-10-01 | 20.57 | $19.96 | 5300 |
| 2021-09-30 | 20.63 | $20.39 | 931 |
| 2021-09-29 | 20.68 | $20.17 | 6600 |
| 2021-09-28 | 20.73 | $20.22 | 16900 |
| 2021-09-27 | 20.81 | $20.43 | 348 |
| 2021-09-24 | 20.90 | $21.03 | 7450 |
| 2021-09-23 | 20.94 | $21.03 | 4300 |
| 2021-09-22 | 20.97 | $20.11 | 4175 |
| 2021-09-21 | 21.07 | $20.11 | 2745 |
| 2021-09-20 | 21.17 | $19.87 | 333 |
| 2021-09-17 | 21.28 | $20.23 | 2913 |
| 2021-09-16 | 21.36 | $20.54 | 1011 |
| 2021-09-15 | 21.45 | $20.66 | 26600 |
| 2021-09-14 | 21.51 | $20.54 | 409 |
| 2021-09-13 | 21.59 | $20.93 | 544 |
| 2021-09-10 | 21.65 | $20.50 | 600 |
| 2021-09-09 | 21.72 | $20.92 | 421 |
| 2021-09-08 | 21.71 | $21.39 | 50400 |
| 2021-09-07 | 21.69 | $21.14 | 5200 |
| 2021-09-03 | 21.67 | $21.25 | 1613 |
| 2021-09-02 | 21.64 | $21.20 | 433 |
| 2021-09-01 | 21.63 | $21.31 | 300 |
| 2021-08-31 | 21.62 | $21.20 | 917 |
| 2021-08-30 | 21.60 | $21.90 | 300 |
| 2021-08-27 | 21.54 | $22.15 | 200 |
| 2021-08-26 | 21.48 | $21.82 | 400 |
| 2021-08-25 | 21.44 | $21.69 | 600 |
| 2021-08-24 | 21.40 | $22.10 | 900 |
| 2021-08-23 | 21.35 | $22.10 | 7110 |
| 2021-08-20 | 21.31 | $21.95 | 2500 |
| 2021-08-19 | 21.26 | $21.95 | 141 |
| 2021-08-18 | 21.22 | $22.29 | 213 |
| 2021-08-17 | 21.15 | $21.89 | 1432 |
| 2021-08-16 | 21.10 | $22.20 | 500 |
| 2021-08-13 | 21.03 | $22.06 | 800 |
| 2021-08-12 | 21.00 | $21.81 | 618 |
| 2021-08-11 | 21.00 | $20.88 | 500 |
| 2021-08-10 | 21.04 | $21.00 | 400 |
| 2021-08-09 | 21.08 | $20.67 | 3300 |
| 2021-08-06 | 21.11 | $20.67 | 800 |
| 2021-08-05 | 21.15 | $21.05 | 4100 |
| 2021-08-04 | 21.16 | $21.05 | 300 |
| 2021-08-03 | 21.17 | $20.86 | 700 |
| 2021-08-02 | 21.19 | $20.60 | 700 |
| 2021-07-30 | 21.23 | $20.99 | 538 |
| 2021-07-29 | 21.25 | $20.93 | 300 |
| 2021-07-28 | 21.25 | $20.89 | 330 |
| 2021-07-27 | 21.28 | $21.15 | 210 |
| 2021-07-26 | 21.30 | $21.27 | 502 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.47
2026-07-24
Close Price
$29.70
Vol: 609
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.66
Average
26.01
Maximum
38.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.47 | $29.70 | 609 |
| 2026-07-23 | 30.55 | $29.46 | 800 |
| 2026-07-22 | 30.67 | $31.91 | 700 |
| 2026-07-21 | 30.53 | $31.01 | 3100 |
| 2026-07-20 | 30.48 | $31.62 | 520 |
| 2026-07-17 | 30.36 | $32.15 | 2324 |
| 2026-07-16 | 30.18 | $30.48 | 17700 |
| 2026-07-15 | 30.14 | $30.39 | 1216 |
| 2026-07-14 | 30.12 | $31.03 | 41713 |
| 2026-07-13 | 30.02 | $30.00 | 1746 |
| 2026-07-10 | 30.03 | $29.82 | 1000 |
| 2026-07-09 | 30.05 | $29.20 | 2300 |
| 2026-07-08 | 30.14 | $29.11 | 1300 |
| 2026-07-07 | 30.24 | $29.14 | — |
| 2026-07-06 | 30.36 | $29.14 | 9500 |
| 2026-07-02 | 30.49 | $29.64 | 34641 |
| 2026-07-01 | 30.58 | $28.24 | 44934 |
| 2026-06-30 | 30.82 | $27.07 | 2500 |
| 2026-06-29 | 31.22 | $28.58 | 5730 |
| 2026-06-26 | 31.50 | $29.89 | 26500 |
| 2026-06-25 | 31.67 | $29.28 | 1100 |
| 2026-06-24 | 31.92 | $29.95 | 606 |
| 2026-06-23 | 32.12 | $30.26 | 3000 |
| 2026-06-22 | 32.32 | $28.71 | 2000 |
| 2026-06-18 | 32.70 | $31.17 | 500 |
| 2026-06-17 | 32.86 | $31.40 | 900 |
| 2026-06-16 | 33.02 | $32.15 | 42100 |
| 2026-06-15 | 33.11 | $33.34 | 2610 |
| 2026-06-12 | 33.08 | $32.99 | 43800 |
| 2026-06-11 | 33.09 | $32.13 | 36942 |
| 2026-06-10 | 33.19 | $32.00 | 4200 |
| 2026-06-09 | 33.32 | $32.04 | 300 |
| 2026-06-08 | 33.45 | $33.00 | 1400 |
| 2026-06-05 | 33.50 | $32.36 | 2438 |
| 2026-06-04 | 33.62 | $33.85 | 51370 |
| 2026-06-03 | 33.60 | $33.17 | 92702 |
| 2026-06-02 | 33.64 | $33.50 | 500 |
| 2026-06-01 | 33.66 | $33.49 | 1200 |
| 2026-05-29 | 33.68 | $33.73 | 200 |
| 2026-05-28 | 33.67 | $33.73 | 200 |
| 2026-05-27 | 33.66 | $33.73 | 200 |
| 2026-05-26 | 33.66 | $33.73 | 1837 |
| 2026-05-22 | 33.65 | $35.25 | 66938 |
| 2026-05-21 | 33.48 | $33.65 | 4834 |
| 2026-05-20 | 33.46 | $34.09 | 1900 |
| 2026-05-19 | 33.40 | $34.22 | 1200 |
| 2026-05-18 | 33.31 | $33.15 | 617 |
| 2026-05-15 | 33.33 | $33.36 | 742 |
| 2026-05-14 | 33.32 | $33.24 | 1200 |
| 2026-05-13 | 33.33 | $33.51 | 1100 |
| 2026-05-12 | 33.31 | $32.63 | 8400 |
| 2026-05-11 | 33.38 | $32.66 | 2601 |
| 2026-05-08 | 33.46 | $32.69 | 2200 |
| 2026-05-07 | 33.54 | $33.20 | 32500 |
| 2026-05-06 | 33.58 | $33.35 | 71714 |
| 2026-05-05 | 33.60 | $32.13 | 842 |
| 2026-05-04 | 33.75 | $31.41 | 1820 |
| 2026-05-01 | 34.00 | $32.38 | 620 |
| 2026-04-30 | 34.17 | $32.21 | 310 |
| 2026-04-29 | 34.38 | $31.78 | 24114 |
| 2026-04-28 | 34.65 | $32.26 | 2400 |
| 2026-04-27 | 34.90 | $32.85 | 1827 |
| 2026-04-24 | 35.12 | $31.57 | 1100 |
| 2026-04-23 | 35.49 | $32.95 | 100 |
| 2026-04-22 | 35.76 | $32.95 | 1900 |
| 2026-04-21 | 36.06 | $35.35 | 1700 |
| 2026-04-20 | 36.13 | $35.34 | — |
| 2026-04-17 | 36.21 | $35.34 | 9843 |
| 2026-04-16 | 36.31 | $34.50 | 5127 |
| 2026-04-15 | 36.50 | $34.02 | 2200 |
| 2026-04-14 | 36.76 | $34.61 | 601 |
| 2026-04-13 | 36.98 | $35.25 | 1100 |
| 2026-04-10 | 37.17 | $37.42 | 27700 |
| 2026-04-09 | 37.14 | $37.72 | 3334 |
| 2026-04-08 | 37.08 | $35.59 | — |
| 2026-04-07 | 37.23 | $35.59 | 3100 |
| 2026-04-06 | 37.41 | $36.96 | 1824 |
| 2026-04-02 | 37.45 | $36.24 | 63600 |
| 2026-04-01 | 37.58 | $37.57 | 323 |
| 2026-03-31 | 37.58 | $38.55 | 8800 |
| 2026-03-30 | 37.48 | $36.81 | 500 |
| 2026-03-27 | 37.55 | $36.65 | 600 |
| 2026-03-26 | 37.65 | $36.88 | 1300 |
| 2026-03-25 | 37.73 | $37.30 | 7314 |
| 2026-03-24 | 37.77 | $37.59 | 1700 |
| 2026-03-23 | 37.79 | $36.73 | 1626 |
| 2026-03-20 | 37.90 | $37.50 | 300 |
| 2026-03-19 | 37.95 | $36.87 | 1038 |
| 2026-03-18 | 38.06 | $37.65 | 500 |
| 2026-03-17 | 38.10 | $37.82 | 1035 |
| 2026-03-16 | 38.13 | $37.88 | 300 |
| 2026-03-13 | 38.16 | $38.39 | 1000 |
| 2026-03-12 | 38.13 | $38.46 | 1300 |
| 2026-03-11 | 38.10 | $38.76 | 400 |
| 2026-03-10 | 38.03 | $38.00 | 1046 |
| 2026-03-09 | 38.03 | $37.16 | 5300 |
| 2026-03-06 | 38.12 | $39.38 | 600 |
| 2026-03-05 | 37.99 | $38.20 | 800 |
| 2026-03-04 | 37.97 | $39.44 | 805 |
| 2026-03-03 | 37.81 | $38.02 | 600 |
| 2026-03-02 | 37.79 | $40.60 | 1600 |
| 2026-02-27 | 37.50 | $40.34 | 1028 |
| 2026-02-26 | 37.20 | $38.01 | 927 |
| 2026-02-25 | 37.11 | $40.07 | 700 |
| 2026-02-24 | 36.80 | $39.80 | 1000 |
| 2026-02-23 | 36.49 | $39.11 | 1300 |
| 2026-02-20 | 36.21 | $38.75 | 1001 |
| 2026-02-19 | 35.94 | $39.29 | 800 |
| 2026-02-18 | 35.59 | $38.17 | 10928 |
| 2026-02-17 | 35.32 | $39.41 | 4303 |
| 2026-02-13 | 34.89 | $38.60 | 1518 |
| 2026-02-12 | 34.50 | $36.73 | 1600 |
| 2026-02-11 | 34.26 | $36.15 | 2000 |
| 2026-02-10 | 34.06 | $35.83 | 500 |
| 2026-02-09 | 33.88 | $35.99 | 2208 |
| 2026-02-06 | 33.66 | $35.90 | 834 |
| 2026-02-05 | 33.42 | $37.00 | 3332 |
| 2026-02-04 | 33.04 | $35.62 | 903 |
| 2026-02-03 | 32.77 | $34.79 | 1200 |
| 2026-02-02 | 32.56 | $33.94 | 3116 |
| 2026-01-30 | 32.41 | $33.82 | 2542 |
| 2026-01-29 | 32.27 | $32.83 | 1210 |
| 2026-01-28 | 32.21 | $31.84 | 4000 |
| 2026-01-27 | 32.25 | $32.58 | 12629 |
| 2026-01-26 | 32.21 | $31.78 | 1200 |
| 2026-01-23 | 32.26 | $31.09 | 1406 |
| 2026-01-22 | 32.38 | $31.85 | 1339 |
| 2026-01-21 | 32.43 | $31.64 | 4142 |
| 2026-01-20 | 32.52 | $31.87 | 21417 |
| 2026-01-16 | 32.59 | $31.89 | 2648 |
| 2026-01-15 | 32.66 | $32.40 | 1700 |
| 2026-01-14 | 32.69 | $32.69 | 110140 |
| 2026-01-13 | 32.69 | $32.23 | 21500 |
| 2026-01-12 | 32.73 | $33.25 | 21938 |
| 2026-01-09 | 32.68 | $33.32 | 1516 |
| 2026-01-08 | 32.61 | $33.49 | 21022 |
| 2026-01-07 | 32.52 | $33.18 | 3731 |
| 2026-01-06 | 32.45 | $32.80 | 1720 |
| 2026-01-05 | 32.41 | $33.49 | 6129 |
| 2026-01-02 | 32.30 | $32.73 | 18114 |
| 2025-12-31 | 32.25 | $33.23 | 400 |
| 2025-12-30 | 32.15 | $31.74 | 3200 |
| 2025-12-29 | 32.19 | $32.73 | 2200 |
| 2025-12-26 | 32.14 | $33.39 | 4200 |
| 2025-12-24 | 32.01 | $32.40 | 1200 |
| 2025-12-23 | 31.96 | $32.37 | 2311 |
| 2025-12-22 | 31.92 | $33.10 | 1019 |
| 2025-12-19 | 31.80 | $32.19 | 1700 |
| 2025-12-18 | 31.76 | $32.18 | 13004 |
| 2025-12-17 | 31.71 | $31.92 | 900 |
| 2025-12-16 | 31.69 | $31.48 | 5625 |
| 2025-12-15 | 31.71 | $31.12 | 3000 |
| 2025-12-12 | 31.78 | $31.50 | 900 |
| 2025-12-11 | 31.80 | $31.41 | 7905 |
| 2025-12-10 | 31.85 | $30.80 | 1100 |
| 2025-12-09 | 31.96 | $30.81 | 1808 |
| 2025-12-08 | 32.08 | $31.65 | 6900 |
| 2025-12-05 | 32.12 | $32.73 | 31929 |
| 2025-12-04 | 32.06 | $32.30 | 4800 |
| 2025-12-03 | 32.03 | $32.00 | 347 |
| 2025-12-02 | 32.03 | $32.10 | 54801 |
| 2025-12-01 | 32.03 | $32.24 | 411 |
| 2025-11-28 | 32.01 | $32.35 | 320 |
| 2025-11-26 | 31.97 | $32.20 | 1908 |
| 2025-11-25 | 31.95 | $32.73 | 800 |
| 2025-11-24 | 31.86 | $31.37 | 111000 |
| 2025-11-21 | 31.91 | $32.56 | 2009 |
| 2025-11-20 | 31.85 | $31.39 | 1002 |
| 2025-11-19 | 31.89 | $31.34 | 3322 |
| 2025-11-18 | 31.95 | $31.65 | 11839 |
| 2025-11-17 | 31.98 | $31.62 | 1135 |
| 2025-11-14 | 32.02 | $31.62 | 1119 |
| 2025-11-13 | 32.07 | $31.13 | 1000 |
| 2025-11-12 | 32.16 | $30.87 | 2235 |
| 2025-11-11 | 32.30 | $31.40 | 6414 |
| 2025-11-10 | 32.39 | $30.80 | 3000 |
| 2025-11-07 | 32.56 | $30.86 | 1849 |
| 2025-11-06 | 32.74 | $30.05 | 1216 |
| 2025-11-05 | 33.03 | $31.43 | 9446 |
| 2025-11-04 | 33.19 | $30.75 | 237500 |
| 2025-11-03 | 33.45 | $30.34 | 2900 |
| 2025-10-31 | 33.78 | $31.01 | 36800 |
| 2025-10-30 | 34.07 | $31.60 | 133101 |
| 2025-10-29 | 34.33 | $33.06 | 1000 |
| 2025-10-28 | 34.46 | $34.15 | 95900 |
| 2025-10-27 | 34.50 | $34.34 | 192300 |
| 2025-10-24 | 34.51 | $33.98 | 21100 |
| 2025-10-23 | 34.57 | $33.73 | 1200 |
| 2025-10-22 | 34.66 | $34.87 | 800 |
| 2025-10-21 | 34.63 | $35.36 | 1600 |
| 2025-10-20 | 34.56 | $35.02 | 4200 |
| 2025-10-17 | 34.51 | $34.73 | 2500 |
| 2025-10-16 | 34.48 | $34.63 | 1000 |
| 2025-10-15 | 34.47 | $35.00 | 409 |
| 2025-10-14 | 34.41 | $33.57 | 1000 |
| 2025-10-13 | 34.50 | $34.14 | 29737 |
| 2025-10-10 | 34.54 | $34.26 | 2100 |
| 2025-10-09 | 34.57 | $35.39 | 433 |
| 2025-10-08 | 34.48 | $33.65 | 646 |
| 2025-10-07 | 34.57 | $34.07 | 705 |
| 2025-10-06 | 34.62 | $33.98 | 1200 |
| 2025-10-03 | 34.69 | $35.29 | 100400 |
| 2025-10-02 | 34.63 | $34.17 | 903 |
| 2025-10-01 | 34.68 | $34.33 | 1900 |
| 2025-09-30 | 34.71 | $34.13 | 4200 |
| 2025-09-29 | 34.77 | $33.19 | 3700 |
| 2025-09-26 | 34.94 | $33.67 | 2900 |
| 2025-09-25 | 35.07 | $33.40 | 2902 |
| 2025-09-24 | 35.25 | $33.36 | 3500 |
| 2025-09-23 | 35.45 | $33.71 | 3000 |
| 2025-09-22 | 35.63 | $33.91 | 943 |
| 2025-09-19 | 35.81 | $35.38 | 119128 |
| 2025-09-18 | 35.86 | $34.41 | 46600 |
| 2025-09-17 | 36.01 | $35.08 | 7300 |
| 2025-09-16 | 36.11 | $34.83 | 900 |
| 2025-09-15 | 36.24 | $35.68 | 2627 |
| 2025-09-12 | 36.30 | $35.20 | 418 |
| 2025-09-11 | 36.42 | $36.30 | — |
| 2025-09-10 | 36.43 | $36.30 | 500 |
| 2025-09-09 | 36.45 | $36.64 | 1000 |
| 2025-09-08 | 36.43 | $36.41 | 101109 |
| 2025-09-05 | 36.43 | $37.20 | 23600 |
| 2025-09-04 | 36.35 | $36.65 | 700 |
| 2025-09-03 | 36.31 | $36.40 | 400 |
| 2025-09-02 | 36.31 | $36.00 | 100 |
| 2025-08-29 | 36.34 | $36.00 | 2100 |
| 2025-08-28 | 36.37 | $37.39 | 541 |
| 2025-08-27 | 36.27 | $36.67 | 2400 |
| 2025-08-26 | 36.22 | $36.32 | 8600 |
| 2025-08-25 | 36.21 | $36.62 | 1400 |
| 2025-08-22 | 36.17 | $36.92 | 606 |
| 2025-08-21 | 36.09 | $37.09 | 809 |
| 2025-08-20 | 35.99 | $36.64 | 905 |
| 2025-08-19 | 35.92 | $36.47 | 182312 |
| 2025-08-18 | 35.86 | $35.56 | 2131 |
| 2025-08-15 | 35.89 | $36.17 | 2200 |
| 2025-08-14 | 35.86 | $35.80 | 800 |
| 2025-08-13 | 35.87 | $35.51 | 3100 |
| 2025-08-12 | 35.91 | $35.45 | 52600 |
| 2025-08-11 | 35.95 | $34.52 | 1241 |
| 2025-08-08 | 36.10 | $34.52 | 1923 |
| 2025-08-07 | 36.27 | $34.70 | 12511 |
| 2025-08-06 | 36.44 | $36.47 | 3539 |
| 2025-08-05 | 36.43 | $36.29 | 5140 |
| 2025-08-04 | 36.45 | $36.46 | 833900 |
| 2025-08-01 | 36.45 | $35.87 | 5242 |
| 2025-07-31 | 36.51 | $36.19 | 1339 |
| 2025-07-30 | 36.54 | $37.09 | 2400 |
| 2025-07-29 | 36.48 | $37.09 | 4500 |
| 2025-07-28 | 36.42 | $36.25 | 1400 |
| 2025-07-25 | 36.44 | $37.64 | 42500 |
| 2025-07-24 | 36.31 | $37.26 | 441 |
| 2025-07-23 | 36.21 | $35.32 | 5121 |
| 2025-07-22 | 36.30 | $35.84 | — |
| 2025-07-21 | 36.35 | $35.84 | 84100 |
| 2025-07-18 | 36.41 | $36.44 | 1524 |
| 2025-07-17 | 36.40 | $36.12 | 903 |
| 2025-07-16 | 36.43 | $35.30 | 26800 |
| 2025-07-15 | 36.55 | $35.00 | 947 |
| 2025-07-14 | 36.71 | $36.50 | 628 |
| 2025-07-11 | 36.74 | $36.90 | 402 |
| 2025-07-10 | 36.72 | $36.35 | 600 |
| 2025-07-09 | 36.76 | $37.18 | — |
| 2025-07-08 | 36.71 | $37.18 | 3436 |
| 2025-07-07 | 36.66 | $36.75 | 1000 |
| 2025-07-03 | 36.66 | $36.54 | 300 |
| 2025-07-02 | 36.67 | $37.26 | 17200 |
| 2025-07-01 | 36.60 | $36.17 | 1341 |
| 2025-06-30 | 36.65 | $36.79 | 1000 |
| 2025-06-27 | 36.64 | $37.12 | 2410 |
| 2025-06-26 | 36.58 | $36.06 | 7600 |
| 2025-06-25 | 36.64 | $36.00 | 800 |
| 2025-06-24 | 36.71 | $37.13 | 2011 |
| 2025-06-23 | 36.66 | $35.83 | 23648 |
| 2025-06-20 | 36.75 | $34.65 | 1315 |
| 2025-06-18 | 36.97 | $35.46 | 1233 |
| 2025-06-17 | 37.13 | $35.83 | 236 |
| 2025-06-16 | 37.27 | $35.64 | 500 |
| 2025-06-13 | 37.44 | $35.60 | 7100 |
| 2025-06-12 | 37.63 | $36.06 | 245 |
| 2025-06-11 | 37.80 | $36.35 | 817 |
| 2025-06-10 | 37.95 | $37.74 | 5446 |
| 2025-06-09 | 37.97 | $38.30 | 912 |
| 2025-06-06 | 37.94 | $39.56 | 1100 |
| 2025-06-05 | 37.77 | $39.70 | 3800 |
| 2025-06-04 | 37.56 | $39.06 | 1000 |
| 2025-06-03 | 37.41 | $37.31 | 6040 |
| 2025-06-02 | 37.42 | $37.21 | 714 |
| 2025-05-30 | 37.44 | $38.14 | 2500 |
| 2025-05-29 | 37.37 | $38.68 | 1127 |
| 2025-05-28 | 37.23 | $37.99 | 22012 |
| 2025-05-27 | 37.15 | $38.92 | 25800 |
| 2025-05-23 | 36.96 | $37.47 | 2300 |
| 2025-05-22 | 36.91 | $38.66 | 3900 |
| 2025-05-21 | 36.72 | $38.94 | 15500 |
| 2025-05-20 | 36.49 | $37.94 | 9425 |
| 2025-05-19 | 36.34 | $37.43 | 4902 |
| 2025-05-16 | 36.22 | $36.08 | 800 |
| 2025-05-15 | 36.23 | $35.91 | 800 |
| 2025-05-14 | 36.27 | $35.40 | 25018 |
| 2025-05-13 | 36.36 | $36.49 | 200 |
| 2025-05-12 | 36.35 | $36.84 | — |
| 2025-05-09 | 36.29 | $36.84 | 1347 |
| 2025-05-08 | 36.24 | $34.84 | 640 |
| 2025-05-07 | 36.38 | $37.44 | 300 |
| 2025-05-06 | 36.27 | $37.31 | 4300 |
| 2025-05-05 | 36.16 | $37.21 | — |
| 2025-05-02 | 36.05 | $37.21 | 42000 |
| 2025-05-01 | 35.93 | $34.31 | 1100 |
| 2025-04-30 | 36.10 | $36.10 | 1600 |
| 2025-04-29 | 36.10 | $35.80 | 1038 |
| 2025-04-28 | 36.14 | $35.20 | 21800 |
| 2025-04-25 | 36.23 | $35.10 | 1441 |
| 2025-04-24 | 36.35 | $38.24 | 1300 |
| 2025-04-23 | 36.16 | $37.10 | 1525 |
| 2025-04-22 | 36.06 | $35.87 | 804400 |
| 2025-04-21 | 36.08 | $35.82 | 1015 |
| 2025-04-17 | 36.10 | $37.26 | 1214 |
| 2025-04-16 | 35.98 | $36.64 | 72600 |
| 2025-04-15 | 35.91 | $35.99 | 17100 |
| 2025-04-14 | 35.90 | $34.93 | 174500 |
| 2025-04-11 | 36.00 | $35.62 | 2509 |
| 2025-04-10 | 36.05 | $34.64 | 2400 |
| 2025-04-09 | 36.19 | $36.55 | 2700 |
| 2025-04-08 | 36.16 | $34.00 | 12400 |
| 2025-04-07 | 36.38 | $33.91 | 4424 |
| 2025-04-04 | 36.64 | $35.02 | 8300 |
| 2025-04-03 | 36.81 | $37.61 | 1600 |
| 2025-04-02 | 36.73 | $38.01 | 508 |
| 2025-04-01 | 36.59 | $37.34 | 2225 |
| 2025-03-31 | 36.52 | $37.08 | 900 |
| 2025-03-28 | 36.46 | $37.69 | 1738 |
| 2025-03-27 | 36.33 | $36.99 | 800 |
| 2025-03-26 | 36.26 | $36.31 | 1700 |
| 2025-03-25 | 36.25 | $37.29 | 715 |
| 2025-03-24 | 36.14 | $35.43 | 1125 |
| 2025-03-21 | 36.22 | $36.17 | — |
| 2025-03-20 | 36.22 | $36.17 | 800 |
| 2025-03-19 | 36.23 | $36.66 | 20915 |
| 2025-03-18 | 36.18 | $37.84 | 9029 |
| 2025-03-17 | 36.01 | $36.98 | 1702 |
| 2025-03-14 | 35.91 | $36.17 | 128114 |
| 2025-03-13 | 35.88 | $36.18 | 600 |
| 2025-03-12 | 35.85 | $36.01 | 3305 |
| 2025-03-11 | 35.83 | $36.73 | 700 |
| 2025-03-10 | 35.74 | $38.24 | 271100 |
| 2025-03-07 | 35.47 | $37.35 | 2727 |
| 2025-03-06 | 35.27 | $35.78 | 2002 |
| 2025-03-05 | 35.22 | $35.89 | 800 |
| 2025-03-04 | 35.15 | $36.93 | — |
| 2025-03-03 | 34.96 | $36.93 | 1146 |
| 2025-02-28 | 34.76 | $35.32 | 553900 |
| 2025-02-27 | 34.70 | $35.70 | 2944 |
| 2025-02-26 | 34.59 | $36.09 | 377800 |
| 2025-02-25 | 34.43 | $36.04 | 149933 |
| 2025-02-24 | 34.26 | $35.74 | 635 |
| 2025-02-21 | 34.11 | $35.46 | 915 |
| 2025-02-20 | 33.97 | $35.51 | 4600 |
| 2025-02-19 | 33.80 | $35.49 | 446 |
| 2025-02-18 | 33.62 | $35.99 | 1300 |
| 2025-02-14 | 33.38 | $34.86 | 600 |
| 2025-02-13 | 33.22 | $34.80 | 2100 |
| 2025-02-12 | 33.05 | $35.23 | 25421 |
| 2025-02-11 | 32.82 | $34.84 | 33500 |
| 2025-02-10 | 32.61 | $35.49 | 11125 |
| 2025-02-07 | 32.31 | $33.96 | 1621 |
| 2025-02-06 | 32.14 | $33.93 | 69800 |
| 2025-02-05 | 31.95 | $33.94 | 10500 |
| 2025-02-04 | 31.74 | $33.74 | 900 |
| 2025-02-03 | 31.53 | $33.04 | 1134 |
| 2025-01-31 | 31.37 | $33.49 | 2200 |
| 2025-01-30 | 31.14 | $33.50 | 700 |
| 2025-01-29 | 30.89 | $33.23 | 50234 |
| 2025-01-28 | 30.65 | $31.88 | 600 |
| 2025-01-27 | 30.52 | $30.51 | — |
| 2025-01-24 | 30.52 | $30.51 | 1.6M |
| 2025-01-23 | 30.52 | $30.98 | 6400 |
| 2025-01-22 | 30.47 | $31.16 | — |
| 2025-01-21 | 30.40 | $31.16 | 1200 |
| 2025-01-17 | 30.32 | $31.19 | 1100 |
| 2025-01-16 | 30.23 | $30.74 | 8537 |
| 2025-01-15 | 30.18 | $30.47 | — |
| 2025-01-14 | 30.14 | $30.47 | 1500 |
| 2025-01-13 | 30.11 | $30.42 | 1446 |
| 2025-01-10 | 30.08 | $29.52 | 9813 |
| 2025-01-08 | 30.14 | $29.93 | 1414 |
| 2025-01-07 | 30.16 | $29.35 | — |
| 2025-01-06 | 30.24 | $29.35 | 2918 |
| 2025-01-03 | 30.34 | $29.91 | 200 |
| 2025-01-02 | 30.38 | $29.26 | 500 |
| 2024-12-31 | 30.50 | $29.51 | 1832 |
| 2024-12-30 | 30.61 | $30.46 | 3900 |
| 2024-12-27 | 30.62 | $29.61 | 900 |
| 2024-12-26 | 30.73 | $29.80 | — |
| 2024-12-24 | 30.82 | $29.80 | 2600 |
| 2024-12-23 | 30.93 | $29.77 | 8600 |
| 2024-12-20 | 31.06 | $30.84 | 1229 |
| 2024-12-19 | 31.08 | $29.70 | 1500 |
| 2024-12-18 | 31.22 | $30.35 | 1000 |
| 2024-12-17 | 31.31 | $30.88 | 1700 |
| 2024-12-16 | 31.36 | $31.98 | 1200 |
| 2024-12-13 | 31.30 | $31.37 | 15540 |
| 2024-12-12 | 31.29 | $30.78 | 10400 |
| 2024-12-11 | 31.34 | $31.37 | 1036 |
| 2024-12-10 | 31.34 | $30.63 | 2617 |
| 2024-12-09 | 31.41 | $31.96 | 12100 |
| 2024-12-06 | 31.35 | $31.69 | 700 |
| 2024-12-05 | 31.32 | $32.14 | 4900 |
| 2024-12-04 | 31.23 | $32.60 | 400 |
| 2024-12-03 | 31.09 | $32.55 | 1500 |
| 2024-12-02 | 30.93 | $31.79 | 317 |
| 2024-11-29 | 30.84 | $32.12 | 924 |
| 2024-11-27 | 30.71 | $31.50 | 718 |
| 2024-11-26 | 30.63 | $31.67 | — |
| 2024-11-25 | 30.52 | $31.67 | 100800 |
| 2024-11-22 | 30.40 | $30.41 | 700 |
| 2024-11-21 | 30.39 | $30.84 | 57800 |
| 2024-11-20 | 30.35 | $31.00 | 4000 |
| 2024-11-19 | 30.28 | $30.05 | 14527 |
| 2024-11-18 | 30.30 | $30.35 | 9700 |
| 2024-11-15 | 30.30 | $31.00 | 200 |
| 2024-11-14 | 30.22 | $29.71 | 5400 |
| 2024-11-13 | 30.28 | $29.96 | 630 |
| 2024-11-12 | 30.31 | $29.85 | 3706 |
| 2024-11-11 | 30.36 | $30.84 | — |
| 2024-11-08 | 30.31 | $30.84 | 431 |
| 2024-11-07 | 30.26 | $30.47 | 8004 |
| 2024-11-06 | 30.23 | $30.08 | 405 |
| 2024-11-05 | 30.25 | $30.00 | 148 |
| 2024-11-04 | 30.27 | $31.59 | 4147 |
| 2024-11-01 | 30.14 | $31.42 | 2000 |
| 2024-10-31 | 30.00 | $30.44 | — |
| 2024-10-30 | 29.96 | $30.44 | 806 |
| 2024-10-29 | 29.90 | $30.55 | 5831 |
| 2024-10-28 | 29.84 | $29.90 | 1000 |
| 2024-10-25 | 29.83 | $30.00 | 3900 |
| 2024-10-24 | 29.81 | $29.90 | 1000 |
| 2024-10-23 | 29.80 | $30.50 | — |
| 2024-10-22 | 29.73 | $30.50 | 134402 |
| 2024-10-21 | 29.65 | $31.44 | 1400 |
| 2024-10-18 | 29.46 | $30.65 | 600 |
| 2024-10-17 | 29.33 | $30.49 | 24441 |
| 2024-10-16 | 29.21 | $29.28 | — |
| 2024-10-15 | 29.20 | $29.28 | 600 |
| 2024-10-14 | 29.20 | $29.28 | 2800 |
| 2024-10-11 | 29.19 | $29.65 | 48200 |
| 2024-10-10 | 29.14 | $29.84 | 424 |
| 2024-10-09 | 29.07 | $29.83 | 2430 |
| 2024-10-08 | 28.99 | $28.77 | 4350 |
| 2024-10-07 | 29.01 | $28.77 | 2900 |
| 2024-10-04 | 29.03 | $28.25 | 300 |
| 2024-10-03 | 29.12 | $28.90 | 700 |
| 2024-10-02 | 29.14 | $29.84 | 12400 |
| 2024-10-01 | 29.06 | $29.63 | 8100 |
| 2024-09-30 | 29.00 | $29.63 | 527 |
| 2024-09-27 | 28.94 | $28.90 | 300 |
| 2024-09-26 | 28.94 | $29.21 | 900 |
| 2024-09-25 | 28.91 | $29.25 | 1300 |
| 2024-09-24 | 28.88 | $29.73 | 11900 |
| 2024-09-23 | 28.79 | $29.73 | 18000 |
| 2024-09-20 | 28.69 | $29.73 | 5912 |
| 2024-09-19 | 28.58 | $28.64 | 68700 |
| 2024-09-18 | 28.57 | $29.84 | 50713 |
| 2024-09-17 | 28.44 | $28.70 | 500 |
| 2024-09-16 | 28.41 | $29.43 | 12700 |
| 2024-09-13 | 28.31 | $28.99 | 32200 |
| 2024-09-12 | 28.24 | $28.65 | 3407 |
| 2024-09-11 | 28.19 | $28.30 | 1800 |
| 2024-09-10 | 28.18 | $29.20 | 6300 |
| 2024-09-09 | 28.07 | $28.37 | 500 |
| 2024-09-06 | 28.04 | $28.90 | 24100 |
| 2024-09-05 | 27.95 | $28.90 | 31600 |
| 2024-09-04 | 27.85 | $29.11 | 19100 |
| 2024-09-03 | 27.72 | $29.11 | 500 |
| 2024-08-30 | 27.57 | $27.86 | 300 |
| 2024-08-29 | 27.54 | $28.44 | 600 |
| 2024-08-28 | 27.45 | $27.95 | 1300 |
| 2024-08-27 | 27.39 | $28.99 | 16600 |
| 2024-08-26 | 27.23 | $28.99 | 1012 |
| 2024-08-23 | 27.04 | $27.29 | 1547 |
| 2024-08-22 | 27.01 | $28.84 | 328 |
| 2024-08-21 | 26.82 | $27.35 | 600 |
| 2024-08-20 | 26.77 | $28.74 | 538 |
| 2024-08-19 | 26.56 | $27.28 | 18100 |
| 2024-08-16 | 26.48 | $27.94 | 300 |
| 2024-08-15 | 26.33 | $27.47 | 7800 |
| 2024-08-14 | 26.21 | $27.33 | 1200 |
| 2024-08-13 | 26.09 | $27.15 | 14036 |
| 2024-08-12 | 25.98 | $26.36 | 2207 |
| 2024-08-09 | 25.94 | $26.18 | 14100 |
| 2024-08-08 | 25.91 | $26.18 | 2900 |
| 2024-08-07 | 25.89 | $26.12 | 1100 |
| 2024-08-06 | 25.86 | $25.94 | 77700 |
| 2024-08-05 | 25.85 | $25.61 | 1800 |
| 2024-08-02 | 25.88 | $26.49 | 4400 |
| 2024-08-01 | 25.81 | $26.34 | 245 |
| 2024-07-31 | 25.76 | $25.59 | 12550 |
| 2024-07-30 | 25.78 | $25.59 | 1042 |
| 2024-07-29 | 25.80 | $26.14 | 6914 |
| 2024-07-26 | 25.76 | $26.34 | 200 |
| 2024-07-25 | 25.70 | $26.16 | 16232 |
| 2024-07-24 | 25.65 | $25.45 | 700 |
| 2024-07-23 | 25.67 | $26.15 | 3915 |
| 2024-07-22 | 25.62 | $26.48 | 13200 |
| 2024-07-19 | 25.53 | $26.01 | 200 |
| 2024-07-18 | 25.48 | $26.24 | 18544 |
| 2024-07-17 | 25.40 | $25.75 | 252200 |
| 2024-07-16 | 25.36 | $26.49 | 90506 |
| 2024-07-15 | 25.24 | $25.22 | 2831 |
| 2024-07-12 | 25.25 | $26.49 | 929 |
| 2024-07-11 | 25.11 | $25.21 | 7300 |
| 2024-07-10 | 25.10 | $25.66 | 1300 |
| 2024-07-09 | 25.05 | $25.80 | 11775 |
| 2024-07-08 | 24.97 | $25.80 | 12920 |
| 2024-07-05 | 24.88 | $25.99 | 1300 |
| 2024-07-03 | 24.76 | $25.85 | 19610 |
| 2024-07-02 | 24.65 | $25.26 | 11000 |
| 2024-07-01 | 24.58 | $25.26 | 12900 |
| 2024-06-28 | 24.51 | $25.03 | 1800 |
| 2024-06-27 | 24.46 | $25.00 | 13500 |
| 2024-06-26 | 24.40 | $25.00 | 14750 |
| 2024-06-25 | 24.34 | $25.00 | 13000 |
| 2024-06-24 | 24.27 | $24.81 | 6021 |
| 2024-06-21 | 24.21 | $24.47 | 20533 |
| 2024-06-20 | 24.18 | $24.47 | 21231 |
| 2024-06-18 | 24.15 | $24.48 | 20538 |
| 2024-06-17 | 24.12 | $24.33 | 71538 |
| 2024-06-14 | 24.09 | $23.76 | 8900 |
| 2024-06-13 | 24.13 | $24.36 | 15375 |
| 2024-06-12 | 24.11 | $24.36 | 500 |
| 2024-06-11 | 24.08 | $24.17 | 40238 |
| 2024-06-10 | 24.07 | $24.31 | 14000 |
| 2024-06-07 | 24.04 | $24.37 | 13436 |
| 2024-06-06 | 24.01 | $24.48 | 9500 |
| 2024-06-05 | 23.96 | $24.39 | 16000 |
| 2024-06-04 | 23.91 | $24.39 | 11500 |
| 2024-06-03 | 23.86 | $24.00 | 440944 |
| 2024-05-31 | 23.85 | $24.04 | — |
| 2024-05-30 | 23.83 | $24.04 | 700 |
| 2024-05-29 | 23.81 | $24.24 | 2000 |
| 2024-05-28 | 23.76 | $23.76 | 2022 |
| 2024-05-24 | 23.76 | $24.29 | 8832 |
| 2024-05-23 | 23.71 | $24.03 | 115300 |
| 2024-05-22 | 23.67 | $23.70 | 141 |
| 2024-05-21 | 23.67 | $24.00 | 547 |
| 2024-05-20 | 23.63 | $24.16 | 800 |
| 2024-05-17 | 23.58 | $23.69 | 500 |
| 2024-05-16 | 23.57 | $24.55 | 1409 |
| 2024-05-15 | 23.46 | $23.91 | 15900 |
| 2024-05-14 | 23.42 | $23.84 | — |
| 2024-05-13 | 23.37 | $23.84 | 414 |
| 2024-05-10 | 23.32 | $23.27 | — |
| 2024-05-09 | 23.33 | $23.27 | 1500 |
| 2024-05-08 | 23.33 | $23.14 | 1648 |
| 2024-05-07 | 23.36 | $24.00 | 3200 |
| 2024-05-06 | 23.29 | $23.08 | 15848 |
| 2024-05-03 | 23.31 | $23.11 | 19400 |
| 2024-05-02 | 23.33 | $23.41 | — |
| 2024-05-01 | 23.32 | $23.41 | — |
| 2024-04-30 | 23.31 | $23.41 | — |
| 2024-04-29 | 23.30 | $23.41 | 151025 |
| 2024-04-26 | 23.29 | $23.84 | — |
| 2024-04-25 | 23.23 | $23.84 | 2000 |
| 2024-04-24 | 23.17 | $22.98 | — |
| 2024-04-23 | 23.19 | $22.98 | 1221 |
| 2024-04-22 | 23.21 | $23.07 | 3600 |
| 2024-04-19 | 23.23 | $22.64 | 300 |
| 2024-04-18 | 23.29 | $22.33 | — |
| 2024-04-17 | 23.39 | $22.33 | 109 |
| 2024-04-16 | 23.50 | $22.64 | 1144 |
| 2024-04-15 | 23.59 | $22.30 | 161100 |
| 2024-04-12 | 23.73 | $22.59 | 2400 |
| 2024-04-11 | 23.85 | $22.61 | 5100 |
| 2024-04-10 | 23.98 | $24.24 | 620 |
| 2024-04-09 | 23.95 | $24.05 | 2041 |
| 2024-04-08 | 23.94 | $23.69 | 8400 |
| 2024-04-05 | 23.96 | $24.15 | — |
| 2024-04-04 | 23.94 | $24.15 | 3233 |
| 2024-04-03 | 23.92 | $23.67 | 1715 |
| 2024-04-02 | 23.95 | $24.08 | 4112 |
| 2024-04-01 | 23.94 | $23.90 | 300 |
| 2024-03-28 | 23.94 | $24.17 | 19516 |
| 2024-03-27 | 23.91 | $24.06 | — |
| 2024-03-26 | 23.90 | $24.06 | 1500 |
| 2024-03-25 | 23.88 | $23.91 | 4816 |
| 2024-03-22 | 23.88 | $23.97 | 3400 |
| 2024-03-21 | 23.87 | $23.80 | 3146 |
| 2024-03-20 | 23.88 | $23.28 | 941 |
| 2024-03-19 | 23.94 | $23.76 | 2001 |
| 2024-03-18 | 23.96 | $23.65 | 1248 |
| 2024-03-15 | 23.99 | $24.19 | 9300 |
| 2024-03-14 | 23.97 | $23.46 | 400 |
| 2024-03-13 | 24.02 | $23.59 | 10249 |
| 2024-03-12 | 24.07 | $23.77 | 121200 |
| 2024-03-11 | 24.10 | $23.84 | 135800 |
| 2024-03-08 | 24.13 | $24.22 | 20400 |
| 2024-03-07 | 24.12 | $24.22 | 1100 |
| 2024-03-06 | 24.11 | $24.30 | 28800 |
| 2024-03-05 | 24.09 | $23.93 | 11000 |
| 2024-03-04 | 24.11 | $23.93 | 103400 |
| 2024-03-01 | 24.13 | $24.72 | 30100 |
| 2024-02-29 | 24.06 | $23.78 | 36500 |
| 2024-02-28 | 24.09 | $23.85 | 89225 |
| 2024-02-27 | 24.12 | $23.80 | 737 |
| 2024-02-26 | 24.15 | $24.20 | 5550 |
| 2024-02-23 | 24.15 | $24.20 | 2300 |
| 2024-02-22 | 24.14 | $24.36 | 800 |
| 2024-02-21 | 24.12 | $23.82 | 1130 |
| 2024-02-20 | 24.15 | $24.20 | 220 |
| 2024-02-16 | 24.14 | $24.06 | 5015 |
| 2024-02-15 | 24.15 | $23.80 | 11900 |
| 2024-02-14 | 24.19 | $23.43 | 4100 |
| 2024-02-13 | 24.27 | $23.70 | 421 |
| 2024-02-12 | 24.33 | $23.80 | 1700 |
| 2024-02-09 | 24.38 | $23.63 | 506 |
| 2024-02-08 | 24.46 | $23.80 | 1600 |
| 2024-02-07 | 24.53 | $23.73 | 724 |
| 2024-02-06 | 24.62 | $24.57 | 400 |
| 2024-02-05 | 24.62 | $24.48 | 4900 |
| 2024-02-02 | 24.64 | $24.24 | 323 |
| 2024-02-01 | 24.68 | $24.35 | 800 |
| 2024-01-31 | 24.71 | $24.74 | 1100 |
| 2024-01-30 | 24.71 | $24.62 | 30501 |
| 2024-01-29 | 24.72 | $24.95 | 900 |
| 2024-01-26 | 24.70 | $25.23 | 13400 |
| 2024-01-25 | 24.64 | $25.02 | 1945 |
| 2024-01-24 | 24.60 | $25.21 | 300 |
| 2024-01-23 | 24.54 | $25.13 | 810 |
| 2024-01-22 | 24.47 | $25.12 | 19402 |
| 2024-01-19 | 24.41 | $24.97 | 23945 |
| 2024-01-18 | 24.35 | $24.90 | 2100 |
| 2024-01-17 | 24.29 | $24.31 | 17529 |
| 2024-01-16 | 24.29 | $24.69 | 1300 |
| 2024-01-12 | 24.24 | $24.69 | 400 |
| 2024-01-11 | 24.20 | $24.31 | 600 |
| 2024-01-10 | 24.18 | $24.58 | 805 |
| 2024-01-09 | 24.14 | $24.69 | 4700 |
| 2024-01-08 | 24.09 | $24.60 | 12721 |
| 2024-01-05 | 24.03 | $24.55 | 89000 |
| 2024-01-04 | 23.98 | $24.66 | 1300 |
| 2024-01-03 | 23.91 | $24.42 | 1600 |
| 2024-01-02 | 23.85 | $24.19 | 610 |
| 2023-12-29 | 23.82 | $23.74 | 2825 |
| 2023-12-28 | 23.82 | $23.74 | 1517 |
| 2023-12-27 | 23.83 | $24.29 | 10500 |
| 2023-12-26 | 23.78 | $23.75 | 1619 |
| 2023-12-22 | 23.79 | $23.90 | 1711 |
| 2023-12-21 | 23.78 | $23.90 | 1634 |
| 2023-12-20 | 23.76 | $23.25 | 1116 |
| 2023-12-19 | 23.82 | $23.28 | 14514 |
| 2023-12-18 | 23.87 | $23.50 | 1462 |
| 2023-12-15 | 23.91 | $23.50 | 7230 |
| 2023-12-14 | 23.95 | $24.02 | 2500 |
| 2023-12-13 | 23.95 | $24.56 | 3200 |
| 2023-12-12 | 23.88 | $24.82 | 600 |
| 2023-12-11 | 23.79 | $24.20 | 2612 |
| 2023-12-08 | 23.74 | $24.31 | 94200 |
| 2023-12-07 | 23.68 | $24.30 | 944 |
| 2023-12-06 | 23.62 | $24.48 | 76700 |
| 2023-12-05 | 23.53 | $24.22 | 1800 |
| 2023-12-04 | 23.45 | $24.34 | 8300 |
| 2023-12-01 | 23.36 | $23.66 | 2000 |
| 2023-11-30 | 23.33 | $23.79 | 549 |
| 2023-11-29 | 23.28 | $23.85 | 400 |
| 2023-11-28 | 23.22 | $23.73 | 512 |
| 2023-11-27 | 23.16 | $23.99 | 628 |
| 2023-11-24 | 23.08 | $24.57 | 2141 |
| 2023-11-22 | 22.92 | $23.40 | 193621 |
| 2023-11-21 | 22.87 | $23.53 | 5200 |
| 2023-11-20 | 22.80 | $24.25 | 2912 |
| 2023-11-17 | 22.65 | $23.47 | 197606 |
| 2023-11-16 | 22.56 | $23.11 | 400 |
| 2023-11-15 | 22.50 | $23.21 | 193319 |
| 2023-11-14 | 22.43 | $23.29 | 405 |
| 2023-11-13 | 22.34 | $23.00 | 600 |
| 2023-11-10 | 22.27 | $22.64 | 600 |
| 2023-11-09 | 22.23 | $23.22 | 6707 |
| 2023-11-08 | 22.13 | $22.78 | 10100 |
| 2023-11-07 | 22.06 | $23.16 | 781 |
| 2023-11-06 | 21.94 | $23.16 | 629 |
| 2023-11-03 | 21.81 | $23.20 | 3800 |
| 2023-11-02 | 21.67 | $22.60 | 821 |
| 2023-11-01 | 21.57 | $22.00 | 600 |
| 2023-10-31 | 21.52 | $21.03 | 1200 |
| 2023-10-30 | 21.58 | $21.95 | 6400 |
| 2023-10-27 | 21.54 | $21.84 | 200 |
| 2023-10-26 | 21.51 | $21.84 | 800 |
| 2023-10-25 | 21.47 | $21.84 | 331 |
| 2023-10-24 | 21.43 | $21.42 | 440 |
| 2023-10-23 | 21.43 | $21.42 | 200 |
| 2023-10-20 | 21.43 | $21.44 | 136 |
| 2023-10-19 | 21.43 | $21.52 | 14028 |
| 2023-10-18 | 21.42 | $21.59 | 50519 |
| 2023-10-17 | 21.41 | $21.46 | 5309 |
| 2023-10-16 | 21.40 | $21.51 | 24933 |
| 2023-10-13 | 21.39 | $21.64 | 100 |
| 2023-10-12 | 21.36 | $21.64 | 200 |
| 2023-10-11 | 21.34 | $21.95 | 8532 |
| 2023-10-10 | 21.27 | $21.52 | 600 |
| 2023-10-09 | 21.24 | $21.36 | 100500 |
| 2023-10-06 | 21.23 | $20.96 | 9244 |
| 2023-10-05 | 21.26 | $20.82 | 2700 |
| 2023-10-04 | 21.31 | $20.72 | 400 |
| 2023-10-03 | 21.37 | $20.56 | 1623 |
| 2023-10-02 | 21.45 | $21.01 | 2000 |
| 2023-09-29 | 21.50 | $21.03 | 219 |
| 2023-09-28 | 21.55 | $20.80 | 9011 |
| 2023-09-27 | 21.63 | $21.17 | 100 |
| 2023-09-26 | 21.68 | $21.17 | 1100 |
| 2023-09-25 | 21.73 | $20.99 | 546 |
| 2023-09-22 | 21.81 | $21.61 | 605 |
| 2023-09-21 | 21.83 | $22.50 | 300 |
| 2023-09-20 | 21.76 | $22.72 | 534 |
| 2023-09-19 | 21.66 | $22.13 | 100 |
| 2023-09-18 | 21.61 | $22.13 | 213 |
| 2023-09-15 | 21.55 | $22.61 | 1110 |
| 2023-09-14 | 21.44 | $21.76 | 600 |
| 2023-09-13 | 21.41 | $21.49 | 6400 |
| 2023-09-12 | 21.40 | $21.68 | 600 |
| 2023-09-11 | 21.37 | $22.38 | 61400 |
| 2023-09-08 | 21.26 | $21.63 | 300 |
| 2023-09-07 | 21.23 | $21.22 | 12712 |
| 2023-09-06 | 21.23 | $21.70 | 25000 |
| 2023-09-05 | 21.18 | $21.70 | 133 |
| 2023-09-01 | 21.12 | $21.81 | 400 |
| 2023-08-31 | 21.05 | $21.40 | 337 |
| 2023-08-30 | 21.01 | $21.09 | 1300 |
| 2023-08-29 | 21.00 | $20.84 | 1000 |
| 2023-08-28 | 21.02 | $21.44 | 8246 |
| 2023-08-25 | 20.98 | $21.16 | 200 |
| 2023-08-24 | 20.96 | $20.26 | 33700 |
| 2023-08-23 | 21.03 | $20.62 | 6900 |
| 2023-08-22 | 21.08 | $20.62 | 1300 |
| 2023-08-21 | 21.12 | $21.12 | 248 |
| 2023-08-18 | 21.12 | $20.50 | 6300 |
| 2023-08-17 | 21.19 | $21.11 | 86539 |
| 2023-08-16 | 21.20 | $20.94 | 12400 |
| 2023-08-15 | 21.23 | $20.84 | 17900 |
| 2023-08-14 | 21.27 | $20.99 | 600 |
| 2023-08-11 | 21.30 | $20.65 | 10200 |
| 2023-08-10 | 21.36 | $21.00 | 12016 |
| 2023-08-09 | 21.40 | $20.82 | 406434 |
| 2023-08-08 | 21.46 | $20.35 | 240600 |
| 2023-08-07 | 21.58 | $20.64 | 1803 |
| 2023-08-04 | 21.68 | $20.94 | 1100 |
| 2023-08-03 | 21.76 | $21.12 | 209700 |
| 2023-08-02 | 21.82 | $21.44 | 200328 |
| 2023-08-01 | 21.86 | $21.84 | 200 |
| 2023-07-31 | 21.87 | $21.84 | 401844 |
| 2023-07-28 | 21.87 | $21.81 | 100 |
| 2023-07-27 | 21.88 | $21.81 | 150 |
| 2023-07-26 | 21.88 | $21.81 | 300 |
| 2023-07-25 | 21.89 | $21.42 | 435 |
| 2023-07-24 | 21.94 | $22.54 | 1124 |
| 2023-07-21 | 21.88 | $22.32 | 200 |
| 2023-07-20 | 21.83 | $22.32 | 2300 |
| 2023-07-19 | 21.78 | $22.32 | 1815 |
| 2023-07-18 | 21.72 | $22.02 | 543 |
| 2023-07-17 | 21.69 | $22.73 | 44512 |
| 2023-07-14 | 21.58 | $22.29 | 4850 |
| 2023-07-13 | 21.51 | $22.29 | 10510 |
| 2023-07-12 | 21.42 | $21.21 | 300 |
| 2023-07-11 | 21.45 | $21.90 | 600 |
| 2023-07-10 | 21.40 | $20.84 | 1600 |
| 2023-07-07 | 21.46 | $21.40 | 11833 |
| 2023-07-06 | 21.46 | $21.34 | 906 |
| 2023-07-05 | 21.48 | $21.75 | 6125 |
| 2023-07-03 | 21.45 | $21.75 | 1833 |
| 2023-06-30 | 21.41 | $21.51 | 935 |
| 2023-06-29 | 21.40 | $21.33 | 5201 |
| 2023-06-28 | 21.41 | $21.14 | 1900 |
| 2023-06-27 | 21.44 | $21.08 | 186100 |
| 2023-06-26 | 21.48 | $21.96 | 4447 |
| 2023-06-23 | 21.43 | $21.26 | 500 |
| 2023-06-22 | 21.45 | $21.67 | 313 |
| 2023-06-21 | 21.42 | $21.09 | 600 |
| 2023-06-20 | 21.46 | $21.05 | 2800 |
| 2023-06-16 | 21.50 | $21.27 | 600 |
| 2023-06-15 | 21.52 | $20.89 | 7400 |
| 2023-06-14 | 21.59 | $20.89 | 2200 |
| 2023-06-13 | 21.66 | $20.19 | 452300 |
| 2023-06-12 | 21.82 | $20.50 | 1028 |
| 2023-06-09 | 21.96 | $20.45 | 3837 |
| 2023-06-08 | 22.12 | $20.35 | 2300 |
| 2023-06-07 | 22.30 | $20.15 | 8600 |
| 2023-06-06 | 22.53 | $20.74 | 287300 |
| 2023-06-05 | 22.72 | $20.80 | 210449 |
| 2023-06-02 | 22.92 | $20.87 | 68425 |
| 2023-06-01 | 23.14 | $22.61 | 1700 |
| 2023-05-31 | 23.19 | $22.12 | 800 |
| 2023-05-30 | 23.30 | $22.34 | 1100 |
| 2023-05-26 | 23.40 | $22.49 | 5000 |
| 2023-05-25 | 23.50 | $22.87 | 54403 |
| 2023-05-24 | 23.57 | $23.42 | 600 |
| 2023-05-23 | 23.58 | $23.64 | 403 |
| 2023-05-22 | 23.58 | $23.58 | 8329 |
| 2023-05-19 | 23.58 | $22.78 | 43750 |
| 2023-05-18 | 23.66 | $22.78 | 1532 |
| 2023-05-17 | 23.75 | $23.62 | 9600 |
| 2023-05-16 | 23.77 | $23.64 | 61925 |
| 2023-05-15 | 23.78 | $23.64 | 618 |
| 2023-05-12 | 23.80 | $23.60 | 3746 |
| 2023-05-11 | 23.82 | $23.44 | 1204 |
| 2023-05-10 | 23.86 | $23.25 | 733 |
| 2023-05-09 | 23.92 | $23.45 | 6900 |
| 2023-05-08 | 23.97 | $23.39 | 410 |
| 2023-05-05 | 24.03 | $23.40 | 200 |
| 2023-05-04 | 24.10 | $23.54 | 3600 |
| 2023-05-03 | 24.16 | $23.67 | 6943 |
| 2023-05-02 | 24.21 | $23.67 | 2600 |
| 2023-05-01 | 24.26 | $24.60 | 3600 |
| 2023-04-28 | 24.23 | $24.52 | 80100 |
| 2023-04-27 | 24.20 | $24.52 | 3600 |
| 2023-04-26 | 24.16 | $24.35 | 71850 |
| 2023-04-25 | 24.14 | $24.35 | 10637 |
| 2023-04-24 | 24.12 | $24.07 | 310 |
| 2023-04-21 | 24.13 | $24.24 | 1500 |
| 2023-04-20 | 24.11 | $24.44 | 67725 |
| 2023-04-19 | 24.08 | $24.44 | 35900 |
| 2023-04-18 | 24.04 | $24.10 | 63600 |
| 2023-04-17 | 24.04 | $24.10 | 1933 |
| 2023-04-14 | 24.03 | $24.60 | 3000 |
| 2023-04-13 | 23.97 | $24.59 | 2100 |
| 2023-04-12 | 23.90 | $24.51 | 24800 |
| 2023-04-11 | 23.84 | $24.32 | 15200 |
| 2023-04-10 | 23.79 | $23.85 | 236 |
| 2023-04-06 | 23.78 | $24.79 | 6300 |
| 2023-04-05 | 23.68 | $25.22 | 1737 |
| 2023-04-04 | 23.52 | $24.56 | 504 |
| 2023-04-03 | 23.41 | $24.30 | 820 |
| 2023-03-31 | 23.31 | $24.27 | 605 |
| 2023-03-30 | 23.21 | $24.14 | 8938 |
| 2023-03-29 | 23.11 | $23.82 | 220 |
| 2023-03-28 | 23.04 | $23.70 | 1349 |
| 2023-03-27 | 22.97 | $23.59 | 111121 |
| 2023-03-24 | 22.90 | $23.42 | 19330 |
| 2023-03-23 | 22.85 | $23.57 | 18300 |
| 2023-03-22 | 22.77 | $23.27 | 200 |
| 2023-03-21 | 22.72 | $23.22 | 100 |
| 2023-03-20 | 22.67 | $23.22 | 2908 |
| 2023-03-17 | 22.61 | $22.92 | 1100 |
| 2023-03-16 | 22.58 | $22.90 | 1702 |
| 2023-03-15 | 22.54 | $22.98 | 4300 |
| 2023-03-14 | 22.50 | $23.00 | 26800 |
| 2023-03-13 | 22.44 | $22.58 | 2401 |
| 2023-03-10 | 22.43 | $22.54 | 5000 |
| 2023-03-09 | 22.42 | $22.54 | 400 |
| 2023-03-08 | 22.40 | $23.00 | 4239 |
| 2023-03-07 | 22.34 | $22.95 | 523 |
| 2023-03-06 | 22.28 | $22.97 | 1342 |
| 2023-03-03 | 22.20 | $22.44 | 1317 |
| 2023-03-02 | 22.18 | $22.61 | 3600 |
| 2023-03-01 | 22.13 | $22.37 | 9014 |
| 2023-02-28 | 22.11 | $22.76 | 12700 |
| 2023-02-27 | 22.04 | $22.38 | 114925 |
| 2023-02-24 | 22.00 | $22.26 | 1924 |
| 2023-02-23 | 21.97 | $22.96 | 400 |
| 2023-02-22 | 21.87 | $22.42 | 25600 |
| 2023-02-21 | 21.81 | $22.18 | 700 |
| 2023-02-17 | 21.77 | $22.14 | 900 |
| 2023-02-16 | 21.74 | $21.73 | 400 |
| 2023-02-15 | 21.74 | $21.74 | 2700 |
| 2023-02-14 | 21.74 | $21.95 | 2900 |
| 2023-02-13 | 21.71 | $21.95 | 546 |
| 2023-02-10 | 21.69 | $21.22 | 2522 |
| 2023-02-09 | 21.74 | $21.77 | 7100 |
| 2023-02-08 | 21.73 | $21.55 | 2624 |
| 2023-02-07 | 21.75 | $21.39 | 603 |
| 2023-02-06 | 21.79 | $21.63 | 5001 |
| 2023-02-03 | 21.81 | $21.76 | 24706 |
| 2023-02-02 | 21.81 | $22.50 | 5600 |
| 2023-02-01 | 21.74 | $22.38 | 5445 |
| 2023-01-31 | 21.68 | $22.07 | 20831 |
| 2023-01-30 | 21.63 | $22.21 | 4400 |
| 2023-01-27 | 21.57 | $22.06 | 326 |
| 2023-01-26 | 21.52 | $22.14 | 103 |
| 2023-01-25 | 21.46 | $22.28 | 4513 |
| 2023-01-24 | 21.37 | $22.06 | 5800 |
| 2023-01-23 | 21.30 | $22.05 | 19000 |
| 2023-01-20 | 21.22 | $21.84 | 24932 |
| 2023-01-19 | 21.15 | $21.84 | 2139 |
| 2023-01-18 | 21.08 | $22.06 | 41422 |
| 2023-01-17 | 20.98 | $22.28 | 45211 |
| 2023-01-13 | 20.84 | $21.97 | 64929 |
| 2023-01-12 | 20.72 | $22.15 | 2800 |
| 2023-01-11 | 20.57 | $21.83 | 8149 |
| 2023-01-10 | 20.44 | $21.61 | 3000 |
| 2023-01-09 | 20.32 | $21.22 | 5100 |
| 2023-01-06 | 20.22 | $21.03 | 800 |
| 2023-01-05 | 20.14 | $20.62 | 6250 |
| 2023-01-04 | 20.09 | $20.62 | 3448 |
| 2023-01-03 | 20.03 | $19.93 | 6200 |
| 2022-12-30 | 20.04 | $19.98 | 52323 |
| 2022-12-29 | 20.05 | $20.19 | 3500 |
| 2022-12-28 | 20.03 | $19.94 | 34414 |
| 2022-12-27 | 20.04 | $20.02 | 408 |
| 2022-12-23 | 20.04 | $19.83 | 400 |
| 2022-12-22 | 20.07 | $19.86 | 1502 |
| 2022-12-21 | 20.09 | $20.53 | 12421 |
| 2022-12-20 | 20.04 | $19.86 | 10900 |
| 2022-12-19 | 20.06 | $19.96 | 734 |
| 2022-12-16 | 20.07 | $19.84 | 5941 |
| 2022-12-15 | 20.09 | $20.11 | 2321 |
| 2022-12-14 | 20.09 | $20.36 | 12600 |
| 2022-12-13 | 20.06 | $20.32 | 5500 |
| 2022-12-12 | 20.04 | $19.88 | 4600 |
| 2022-12-09 | 20.05 | $20.24 | 919 |
| 2022-12-08 | 20.03 | $20.50 | 14800 |
| 2022-12-07 | 19.99 | $20.24 | 1700 |
| 2022-12-06 | 19.96 | $20.26 | 900 |
| 2022-12-05 | 19.93 | $20.30 | 700 |
| 2022-12-02 | 19.89 | $20.77 | 1600 |
| 2022-12-01 | 19.79 | $20.47 | 300 |
| 2022-11-30 | 19.72 | $19.95 | 203 |
| 2022-11-29 | 19.70 | $20.16 | 5000 |
| 2022-11-28 | 19.65 | $20.58 | 2744 |
| 2022-11-25 | 19.55 | $20.52 | 8200 |
| 2022-11-23 | 19.45 | $20.20 | 1034 |
| 2022-11-22 | 19.37 | $20.16 | 8600 |
| 2022-11-21 | 19.29 | $20.10 | 3429 |
| 2022-11-18 | 19.20 | $19.70 | 31200 |
| 2022-11-17 | 19.15 | $19.55 | 231 |
| 2022-11-16 | 19.11 | $19.83 | 2939 |
| 2022-11-15 | 19.04 | $19.65 | 1710 |
| 2022-11-14 | 18.97 | $19.52 | 2700 |
| 2022-11-11 | 18.91 | $19.20 | 3500 |
| 2022-11-10 | 18.88 | $19.37 | 1108 |
| 2022-11-09 | 18.83 | $20.04 | 633 |
| 2022-11-08 | 18.70 | $19.57 | 3600 |
| 2022-11-07 | 18.61 | $19.70 | 17800 |
| 2022-11-04 | 18.50 | $19.38 | 900 |
| 2022-11-03 | 18.41 | $19.15 | 2520 |
| 2022-11-02 | 18.33 | $18.98 | 9700 |
| 2022-11-01 | 18.26 | $18.93 | 1300 |
| 2022-10-31 | 18.19 | $18.89 | 1200 |
| 2022-10-28 | 18.11 | $19.18 | 11015 |
| 2022-10-27 | 18.00 | $19.00 | 7925 |
| 2022-10-26 | 17.90 | $19.00 | 746 |
| 2022-10-25 | 17.78 | $18.47 | 1004 |
| 2022-10-24 | 17.71 | $17.90 | 1725 |
| 2022-10-21 | 17.69 | $17.61 | 4900 |
| 2022-10-20 | 17.70 | $17.98 | 1000 |
| 2022-10-19 | 17.67 | $17.72 | 347 |
| 2022-10-18 | 17.66 | $17.69 | 23921 |
| 2022-10-17 | 17.66 | $17.33 | 9600 |
| 2022-10-14 | 17.69 | $17.33 | 2300 |
| 2022-10-13 | 17.73 | $17.05 | 23900 |
| 2022-10-12 | 17.80 | $17.13 | 78206 |
| 2022-10-11 | 17.87 | $17.34 | 10427 |
| 2022-10-10 | 17.93 | $17.25 | 2048 |
| 2022-10-07 | 18.00 | $17.17 | 1800 |
| 2022-10-06 | 18.09 | $18.08 | 400 |
| 2022-10-05 | 18.09 | $18.08 | 5300 |
| 2022-10-04 | 18.09 | $18.22 | 2901 |
| 2022-10-03 | 18.07 | $17.34 | 2400 |
| 2022-09-30 | 18.15 | $17.01 | 2836 |
| 2022-09-29 | 18.27 | $17.43 | 1800 |
| 2022-09-28 | 18.36 | $17.26 | 3600 |
| 2022-09-27 | 18.47 | $16.91 | 7147 |
| 2022-09-26 | 18.64 | $17.26 | 2446 |
| 2022-09-23 | 18.78 | $17.70 | 5108 |
| 2022-09-22 | 18.90 | $18.19 | 29826 |
| 2022-09-21 | 18.97 | $18.30 | 118200 |
| 2022-09-20 | 19.04 | $18.68 | 1400 |
| 2022-09-19 | 19.08 | $19.16 | 1.5M |
| 2022-09-16 | 19.07 | $18.79 | 2200 |
| 2022-09-15 | 19.10 | $19.00 | 800 |
| 2022-09-14 | 19.11 | $19.50 | 1550 |
| 2022-09-13 | 19.07 | $19.50 | 4023 |
| 2022-09-12 | 19.03 | $19.51 | 12809 |
| 2022-09-09 | 18.98 | $19.88 | 1.5M |
| 2022-09-08 | 18.88 | $18.86 | 2701 |
| 2022-09-07 | 18.88 | $18.86 | 1328 |
| 2022-09-06 | 18.89 | $18.60 | 5900 |
| 2022-09-02 | 18.92 | $18.55 | 19200 |
| 2022-09-01 | 18.96 | $18.64 | 1700 |
| 2022-08-31 | 18.99 | $18.94 | 13300 |
| 2022-08-30 | 18.99 | $18.75 | 1600 |
| 2022-08-29 | 19.02 | $18.88 | 4600 |
| 2022-08-26 | 19.04 | $18.95 | 500 |
| 2022-08-25 | 19.04 | $18.94 | 2700 |
| 2022-08-24 | 19.06 | $18.94 | 2135 |
| 2022-08-23 | 19.07 | $18.74 | 79100 |
| 2022-08-22 | 19.10 | $18.92 | 8500 |
| 2022-08-19 | 19.12 | $18.91 | 209 |
| 2022-08-18 | 19.14 | $19.10 | 500 |
| 2022-08-17 | 19.15 | $19.27 | 22431 |
| 2022-08-16 | 19.13 | $19.01 | 13400 |
| 2022-08-15 | 19.15 | $19.01 | 1701 |
| 2022-08-12 | 19.16 | $19.16 | 3000 |
| 2022-08-11 | 19.16 | $19.28 | 14010 |
| 2022-08-10 | 19.15 | $19.42 | 28030 |
| 2022-08-09 | 19.12 | $19.56 | 1531 |
| 2022-08-08 | 19.08 | $19.21 | 3400 |
| 2022-08-05 | 19.06 | $18.98 | 434 |
| 2022-08-04 | 19.07 | $19.06 | 3504 |
| 2022-08-03 | 19.07 | $18.93 | 45600 |
| 2022-08-02 | 19.09 | $19.33 | 500 |
| 2022-08-01 | 19.06 | $19.16 | 1244 |
| 2022-07-29 | 19.05 | $19.02 | 2600 |
| 2022-07-28 | 19.05 | $18.60 | 400 |
| 2022-07-27 | 19.10 | $18.82 | 3100 |
| 2022-07-26 | 19.13 | $18.22 | 200 |
| 2022-07-25 | 19.23 | $18.21 | 326 |
| 2022-07-22 | 19.33 | $18.73 | 12900 |
| 2022-07-21 | 19.40 | $18.94 | 1100 |
| 2022-07-20 | 19.44 | $19.21 | 38335 |
| 2022-07-19 | 19.47 | $19.64 | 3630 |
| 2022-07-18 | 19.45 | $19.44 | 46600 |
| 2022-07-15 | 19.45 | $19.20 | 45100 |
| 2022-07-14 | 19.48 | $18.77 | 66700 |
| 2022-07-13 | 19.55 | $19.38 | 61100 |
| 2022-07-12 | 19.57 | $19.42 | 92025 |
| 2022-07-11 | 19.59 | $19.52 | 24100 |
| 2022-07-08 | 19.59 | $19.52 | 5100 |
| 2022-07-07 | 19.60 | $19.52 | 510 |
| 2022-07-06 | 19.61 | $19.37 | 315 |
| 2022-07-05 | 19.64 | $19.47 | 600 |
| 2022-07-01 | 19.65 | $19.96 | 400 |
| 2022-06-30 | 19.62 | $19.81 | 2500 |
| 2022-06-29 | 19.60 | $19.95 | 100 |
| 2022-06-28 | 19.57 | $20.07 | 1243 |
| 2022-06-27 | 19.51 | $19.95 | 1100 |
| 2022-06-24 | 19.47 | $19.95 | 11200 |
| 2022-06-23 | 19.42 | $19.69 | 8000 |
| 2022-06-22 | 19.39 | $19.69 | 6000 |
| 2022-06-21 | 19.35 | $19.16 | 71623 |
| 2022-06-17 | 19.38 | $19.00 | 4320 |
| 2022-06-16 | 19.41 | $18.56 | 10700 |
| 2022-06-15 | 19.50 | $18.58 | 4150 |
| 2022-06-14 | 19.60 | $18.58 | 20228 |
| 2022-06-13 | 19.71 | $18.96 | 8800 |
| 2022-06-10 | 19.79 | $19.18 | 225 |
| 2022-06-09 | 19.85 | $20.25 | 300 |
| 2022-06-08 | 19.81 | $20.25 | 5250 |
| 2022-06-07 | 19.76 | $20.25 | 61137 |
| 2022-06-06 | 19.71 | $20.47 | 902 |
| 2022-06-03 | 19.63 | $20.38 | 620 |
| 2022-06-02 | 19.55 | $20.46 | 40514 |
| 2022-06-01 | 19.46 | $20.49 | 10200 |
| 2022-05-31 | 19.35 | $20.49 | 5932 |
| 2022-05-27 | 19.23 | $20.70 | 129 |
| 2022-05-26 | 19.08 | $20.15 | 500 |
| 2022-05-25 | 18.96 | $19.87 | 1500 |
| 2022-05-24 | 18.87 | $19.97 | 2100 |
| 2022-05-23 | 18.75 | $19.67 | 31158 |
| 2022-05-20 | 18.66 | $19.04 | 2243 |
| 2022-05-19 | 18.62 | $18.94 | 1500 |
| 2022-05-18 | 18.58 | $18.91 | 3600 |
| 2022-05-17 | 18.55 | $18.86 | 607 |
| 2022-05-16 | 18.51 | $18.89 | 1200 |
| 2022-05-13 | 18.47 | $19.01 | 425 |
| 2022-05-12 | 18.42 | $18.61 | 54700 |
| 2022-05-11 | 18.40 | $18.29 | 900 |
| 2022-05-10 | 18.41 | $18.11 | 2706 |
| 2022-05-09 | 18.44 | $18.02 | 615 |
| 2022-05-06 | 18.48 | $18.17 | 800 |
| 2022-05-05 | 18.52 | $18.50 | 3833 |
| 2022-05-04 | 18.52 | $18.67 | 900 |
| 2022-05-03 | 18.50 | $18.05 | 500 |
| 2022-05-02 | 18.55 | $17.85 | 1500 |
| 2022-04-29 | 18.62 | $18.64 | 16404 |
| 2022-04-28 | 18.62 | $18.79 | 48100 |
| 2022-04-27 | 18.60 | $18.44 | 236 |
| 2022-04-26 | 18.62 | $18.18 | 10637 |
| 2022-04-25 | 18.67 | $18.26 | 616 |
| 2022-04-22 | 18.71 | $18.45 | 638 |
| 2022-04-21 | 18.74 | $18.90 | 1234 |
| 2022-04-20 | 18.72 | $18.57 | 2800 |
| 2022-04-19 | 18.74 | $18.45 | 900 |
| 2022-04-18 | 18.77 | $19.07 | 300 |
| 2022-04-14 | 18.74 | $18.84 | 9200 |
| 2022-04-13 | 18.73 | $18.83 | 2000 |
| 2022-04-12 | 18.72 | $18.77 | 8347 |
| 2022-04-11 | 18.71 | $18.41 | 3016 |
| 2022-04-08 | 18.74 | $18.65 | 18245 |
| 2022-04-07 | 18.75 | $19.20 | 400 |
| 2022-04-06 | 18.70 | $18.98 | 400 |
| 2022-04-05 | 18.67 | $18.90 | 78100 |
| 2022-04-04 | 18.65 | $18.90 | 6000 |
| 2022-04-01 | 18.62 | $19.04 | 402 |
| 2022-03-31 | 18.58 | $18.84 | 4000 |
| 2022-03-30 | 18.55 | $19.23 | 300 |
| 2022-03-29 | 18.48 | $19.23 | 1800 |
| 2022-03-28 | 18.40 | $18.92 | 1200 |
| 2022-03-25 | 18.35 | $18.90 | 1200 |
| 2022-03-24 | 18.29 | $18.51 | 1431 |
| 2022-03-23 | 18.27 | $18.54 | 14413 |
| 2022-03-22 | 18.24 | $18.66 | 16800 |
| 2022-03-21 | 18.19 | $18.50 | 400 |
| 2022-03-18 | 18.16 | $18.50 | 347 |
| 2022-03-17 | 18.13 | $18.80 | 5000 |
| 2022-03-16 | 18.06 | $18.80 | 919 |
| 2022-03-15 | 17.98 | $17.89 | 1000 |
| 2022-03-14 | 17.99 | $18.24 | 300 |
| 2022-03-11 | 17.96 | $17.38 | 17900 |
| 2022-03-10 | 18.02 | $17.49 | 5316 |
| 2022-03-09 | 18.08 | $17.60 | 632 |
| 2022-03-08 | 18.13 | $16.95 | 12611 |
| 2022-03-07 | 18.25 | $16.31 | 12019 |
| 2022-03-04 | 18.45 | $16.72 | 6812 |
| 2022-03-03 | 18.64 | $17.26 | 417 |
| 2022-03-02 | 18.78 | $17.66 | 1236 |
| 2022-03-01 | 18.90 | $18.00 | 450 |
| 2022-02-28 | 18.99 | $18.00 | 745 |
| 2022-02-25 | 19.10 | $18.29 | 347 |
| 2022-02-24 | 19.18 | $17.73 | 1900 |
| 2022-02-23 | 19.34 | $19.06 | 800 |
| 2022-02-22 | 19.37 | $18.62 | 1246 |
| 2022-02-18 | 19.45 | $19.52 | 475 |
| 2022-02-17 | 19.44 | $19.52 | 5417 |
| 2022-02-16 | 19.43 | $19.98 | 4811 |
| 2022-02-15 | 19.37 | $19.92 | 3400 |
| 2022-02-14 | 19.31 | $19.86 | 800 |
| 2022-02-11 | 19.26 | $20.39 | 200 |
| 2022-02-10 | 19.14 | $20.16 | 2820 |
| 2022-02-09 | 19.03 | $20.24 | 1000 |
| 2022-02-08 | 18.90 | $19.70 | 22100 |
| 2022-02-07 | 18.82 | $19.41 | 1502 |
| 2022-02-04 | 18.75 | $19.51 | 2000 |
| 2022-02-03 | 18.68 | $19.89 | 4600 |
| 2022-02-02 | 18.55 | $18.96 | 600 |
| 2022-02-01 | 18.50 | $18.93 | 1419 |
| 2022-01-31 | 18.46 | $18.89 | 6100 |
| 2022-01-28 | 18.41 | $18.63 | 1000 |
| 2022-01-27 | 18.39 | $18.67 | 2600 |
| 2022-01-26 | 18.36 | $18.68 | 721 |
| 2022-01-25 | 18.33 | $18.11 | 900 |
| 2022-01-24 | 18.35 | $17.93 | 2900 |
| 2022-01-21 | 18.40 | $18.10 | 5000 |
| 2022-01-20 | 18.43 | $18.64 | 603 |
| 2022-01-19 | 18.40 | $18.40 | 1205 |
| 2022-01-18 | 18.40 | $18.14 | 5931 |
| 2022-01-14 | 18.43 | $18.55 | 20817 |
| 2022-01-13 | 18.42 | $18.47 | 1100 |
| 2022-01-12 | 18.42 | $18.63 | 600 |
| 2022-01-11 | 18.39 | $18.37 | 16720 |
| 2022-01-10 | 18.39 | $17.92 | 1900 |
| 2022-01-07 | 18.44 | $18.28 | 2342 |
| 2022-01-06 | 18.46 | $18.82 | 300 |
| 2022-01-05 | 18.42 | $18.82 | 1517 |
| 2022-01-04 | 18.38 | $18.71 | 900 |
| 2022-01-03 | 18.35 | $18.67 | 1301 |
| 2021-12-31 | 18.31 | $18.45 | 512 |
| 2021-12-30 | 18.30 | $18.27 | 147 |
| 2021-12-29 | 18.30 | $18.50 | 11400 |
| 2021-12-28 | 18.28 | $18.79 | 400 |
| 2021-12-27 | 18.23 | $18.67 | 31000 |
| 2021-12-23 | 18.18 | $18.49 | 1100 |
| 2021-12-22 | 18.15 | $17.79 | 6400 |
| 2021-12-21 | 18.19 | $18.26 | 1649 |
| 2021-12-20 | 18.18 | $17.59 | 317 |
| 2021-12-17 | 18.24 | $17.83 | 2400 |
| 2021-12-16 | 18.29 | $17.98 | 6900 |
| 2021-12-15 | 18.32 | $17.85 | 56300 |
| 2021-12-14 | 18.37 | $18.40 | 500 |
| 2021-12-13 | 18.37 | $18.40 | 1903 |
| 2021-12-10 | 18.36 | $17.95 | 313 |
| 2021-12-09 | 18.41 | $17.99 | 600 |
| 2021-12-08 | 18.45 | $18.30 | 2039 |
| 2021-12-07 | 18.46 | $17.97 | 9500 |
| 2021-12-06 | 18.52 | $18.02 | 9100 |
| 2021-12-03 | 18.57 | $17.13 | 941 |
| 2021-12-02 | 18.72 | $17.60 | 500 |
| 2021-12-01 | 18.84 | $18.06 | 205 |
| 2021-11-30 | 18.92 | $17.87 | 900 |
| 2021-11-29 | 19.03 | $18.10 | 19700 |
| 2021-11-26 | 19.13 | $18.93 | 7250 |
| 2021-11-24 | 19.15 | $18.93 | 25300 |
| 2021-11-23 | 19.17 | $19.20 | 3400 |
| 2021-11-22 | 19.17 | $19.03 | 6200 |
| 2021-11-19 | 19.19 | $19.00 | 10625 |
| 2021-11-18 | 19.20 | $19.00 | 1200 |
| 2021-11-17 | 19.23 | $19.17 | 3100 |
| 2021-11-16 | 19.23 | $19.07 | 1100 |
| 2021-11-15 | 19.25 | $19.16 | 1100 |
| 2021-11-12 | 19.26 | $19.44 | 38614 |
| 2021-11-11 | 19.24 | $19.27 | 11900 |
| 2021-11-10 | 19.24 | $19.16 | 2728 |
| 2021-11-09 | 19.24 | $19.24 | 18800 |
| 2021-11-08 | 19.24 | $19.23 | 647 |
| 2021-11-05 | 19.25 | $19.36 | 200 |
| 2021-11-04 | 19.23 | $19.20 | 400 |
| 2021-11-03 | 19.24 | $19.29 | 2000 |
| 2021-11-02 | 19.23 | $18.98 | 436 |
| 2021-11-01 | 19.26 | $18.88 | 10100 |
| 2021-10-29 | 19.30 | $18.77 | 538 |
| 2021-10-28 | 19.35 | $18.84 | 3200 |
| 2021-10-27 | 19.41 | $19.06 | 4562 |
| 2021-10-26 | 19.45 | $18.99 | 739 |
| 2021-10-25 | 19.49 | $18.81 | 900 |
| 2021-10-22 | 19.57 | $19.09 | 1100 |
| 2021-10-21 | 19.62 | $19.29 | 313 |
| 2021-10-20 | 19.65 | $19.12 | 9300 |
| 2021-10-19 | 19.71 | $19.16 | 211 |
| 2021-10-18 | 19.76 | $19.20 | 65246 |
| 2021-10-15 | 19.82 | $19.14 | 12312 |
| 2021-10-14 | 19.89 | $19.14 | 2000 |
| 2021-10-13 | 19.97 | $18.87 | 2541 |
| 2021-10-12 | 20.09 | $19.34 | 14000 |
| 2021-10-11 | 20.17 | $19.34 | 113838 |
| 2021-10-08 | 20.26 | $19.32 | 200 |
| 2021-10-07 | 20.36 | $19.70 | 140608 |
| 2021-10-06 | 20.42 | $19.36 | 8200 |
| 2021-10-05 | 20.54 | $20.22 | 1400 |
| 2021-10-04 | 20.57 | $20.40 | 700 |
| 2021-10-01 | 20.59 | $19.96 | 5300 |
| 2021-09-30 | 20.65 | $20.39 | 931 |
| 2021-09-29 | 20.68 | $20.17 | 6600 |
| 2021-09-28 | 20.73 | $20.22 | 16900 |
| 2021-09-27 | 20.79 | $20.43 | 348 |
| 2021-09-24 | 20.83 | $21.03 | 7450 |
| 2021-09-23 | 20.80 | $21.03 | 4300 |
| 2021-09-22 | 20.78 | $20.11 | 4175 |
| 2021-09-21 | 20.85 | $20.11 | 2745 |
| 2021-09-20 | 20.93 | $19.87 | 333 |
| 2021-09-17 | 21.04 | $20.23 | 2913 |
| 2021-09-16 | 21.13 | $20.54 | 1011 |
| 2021-09-15 | 21.19 | $20.66 | 26600 |
| 2021-09-14 | 21.24 | $20.54 | 409 |
| 2021-09-13 | 21.32 | $20.93 | 544 |
| 2021-09-10 | 21.36 | $20.50 | 600 |
| 2021-09-09 | 21.45 | $20.92 | 421 |
| 2021-09-08 | 21.51 | $21.39 | 50400 |
| 2021-09-07 | 21.52 | $21.14 | 5200 |
| 2021-09-03 | 21.56 | $21.25 | 1613 |
| 2021-09-02 | 21.59 | $21.20 | 433 |
| 2021-09-01 | 21.63 | $21.31 | 300 |
| 2021-08-31 | 21.67 | $21.20 | 917 |
| 2021-08-30 | 21.71 | $21.90 | 300 |
| 2021-08-27 | 21.69 | $22.15 | 200 |
| 2021-08-26 | 21.65 | $21.82 | 400 |
| 2021-08-25 | 21.63 | $21.69 | 600 |
| 2021-08-24 | 21.62 | $22.10 | 900 |
| 2021-08-23 | 21.57 | $22.10 | 7110 |
| 2021-08-20 | 21.52 | $21.95 | 2500 |
| 2021-08-19 | 21.47 | $21.95 | 141 |
| 2021-08-18 | 21.42 | $22.29 | 213 |
| 2021-08-17 | 21.33 | $21.89 | 1432 |
| 2021-08-16 | 21.27 | $22.20 | 500 |
| 2021-08-13 | 21.17 | $22.06 | 800 |
| 2021-08-12 | 21.08 | $21.81 | 618 |
| 2021-08-11 | 21.00 | $20.88 | 500 |
| 2021-08-10 | 21.01 | $21.00 | 400 |
| 2021-08-09 | 21.01 | $20.67 | 3300 |
| 2021-08-06 | 21.05 | $20.67 | 800 |
| 2021-08-05 | 21.09 | $21.05 | 4100 |
| 2021-08-04 | 21.09 | $21.05 | 300 |
| 2021-08-03 | 21.10 | $20.86 | 700 |
| 2021-08-02 | 21.12 | $20.60 | 700 |
| 2021-07-30 | 21.18 | $20.99 | 538 |
| 2021-07-29 | 21.20 | $20.93 | 300 |
| 2021-07-28 | 21.23 | $20.89 | 330 |
| 2021-07-27 | 21.26 | $21.15 | 210 |
| 2021-07-26 | 21.27 | $21.27 | 502 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.33
2026-07-24
Close Price
$29.70
Vol: 609
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.42
Average
26.04
Maximum
38.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.33 | $29.70 | 609 |
| 2026-07-23 | 30.35 | $29.46 | 800 |
| 2026-07-22 | 30.39 | $31.91 | 700 |
| 2026-07-21 | 30.19 | $31.01 | 3100 |
| 2026-07-20 | 30.06 | $31.62 | 520 |
| 2026-07-17 | 29.87 | $32.15 | 2324 |
| 2026-07-16 | 29.63 | $30.48 | 17700 |
| 2026-07-15 | 29.56 | $30.39 | 1216 |
| 2026-07-14 | 29.51 | $31.03 | 41713 |
| 2026-07-13 | 29.41 | $30.00 | 1746 |
| 2026-07-10 | 29.41 | $29.82 | 1000 |
| 2026-07-09 | 29.45 | $29.20 | 2300 |
| 2026-07-08 | 29.55 | $29.11 | 1300 |
| 2026-07-07 | 29.68 | $29.14 | — |
| 2026-07-06 | 29.83 | $29.14 | 9500 |
| 2026-07-02 | 30.00 | $29.64 | 34641 |
| 2026-07-01 | 30.13 | $28.24 | 44934 |
| 2026-06-30 | 30.43 | $27.07 | 2500 |
| 2026-06-29 | 30.87 | $28.58 | 5730 |
| 2026-06-26 | 31.19 | $29.89 | 26500 |
| 2026-06-25 | 31.40 | $29.28 | 1100 |
| 2026-06-24 | 31.69 | $29.95 | 606 |
| 2026-06-23 | 31.93 | $30.26 | 3000 |
| 2026-06-22 | 32.17 | $28.71 | 2000 |
| 2026-06-18 | 32.58 | $31.17 | 500 |
| 2026-06-17 | 32.77 | $31.40 | 900 |
| 2026-06-16 | 32.96 | $32.15 | 42100 |
| 2026-06-15 | 33.07 | $33.34 | 2610 |
| 2026-06-12 | 33.07 | $32.99 | 43800 |
| 2026-06-11 | 33.11 | $32.13 | 36942 |
| 2026-06-10 | 33.23 | $32.00 | 4200 |
| 2026-06-09 | 33.37 | $32.04 | 300 |
| 2026-06-08 | 33.51 | $33.00 | 1400 |
| 2026-06-05 | 33.56 | $32.36 | 2438 |
| 2026-06-04 | 33.67 | $33.85 | 51370 |
| 2026-06-03 | 33.64 | $33.17 | 92702 |
| 2026-06-02 | 33.66 | $33.50 | 500 |
| 2026-06-01 | 33.65 | $33.49 | 1200 |
| 2026-05-29 | 33.63 | $33.73 | 200 |
| 2026-05-28 | 33.58 | $33.73 | 200 |
| 2026-05-27 | 33.52 | $33.73 | 200 |
| 2026-05-26 | 33.46 | $33.73 | 1837 |
| 2026-05-22 | 33.39 | $35.25 | 66938 |
| 2026-05-21 | 33.16 | $33.65 | 4834 |
| 2026-05-20 | 33.07 | $34.09 | 1900 |
| 2026-05-19 | 32.94 | $34.22 | 1200 |
| 2026-05-18 | 32.81 | $33.15 | 617 |
| 2026-05-15 | 32.78 | $33.36 | 742 |
| 2026-05-14 | 32.75 | $33.24 | 1200 |
| 2026-05-13 | 32.73 | $33.51 | 1100 |
| 2026-05-12 | 32.69 | $32.63 | 8400 |
| 2026-05-11 | 32.74 | $32.66 | 2601 |
| 2026-05-08 | 32.80 | $32.69 | 2200 |
| 2026-05-07 | 32.88 | $33.20 | 32500 |
| 2026-05-06 | 32.94 | $33.35 | 71714 |
| 2026-05-05 | 32.99 | $32.13 | 842 |
| 2026-05-04 | 33.17 | $31.41 | 1820 |
| 2026-05-01 | 33.45 | $32.38 | 620 |
| 2026-04-30 | 33.65 | $32.21 | 310 |
| 2026-04-29 | 33.90 | $31.78 | 24114 |
| 2026-04-28 | 34.22 | $32.26 | 2400 |
| 2026-04-27 | 34.51 | $32.85 | 1827 |
| 2026-04-24 | 34.77 | $31.57 | 1100 |
| 2026-04-23 | 35.18 | $32.95 | 100 |
| 2026-04-22 | 35.47 | $32.95 | 1900 |
| 2026-04-21 | 35.79 | $35.35 | 1700 |
| 2026-04-20 | 35.88 | $35.34 | — |
| 2026-04-17 | 35.98 | $35.34 | 9843 |
| 2026-04-16 | 36.10 | $34.50 | 5127 |
| 2026-04-15 | 36.30 | $34.02 | 2200 |
| 2026-04-14 | 36.57 | $34.61 | 601 |
| 2026-04-13 | 36.80 | $35.25 | 1100 |
| 2026-04-10 | 36.99 | $37.42 | 27700 |
| 2026-04-09 | 36.97 | $37.72 | 3334 |
| 2026-04-08 | 36.93 | $35.59 | — |
| 2026-04-07 | 37.10 | $35.59 | 3100 |
| 2026-04-06 | 37.28 | $36.96 | 1824 |
| 2026-04-02 | 37.35 | $36.24 | 63600 |
| 2026-04-01 | 37.49 | $37.57 | 323 |
| 2026-03-31 | 37.51 | $38.55 | 8800 |
| 2026-03-30 | 37.43 | $36.81 | 500 |
| 2026-03-27 | 37.54 | $36.65 | 600 |
| 2026-03-26 | 37.69 | $36.88 | 1300 |
| 2026-03-25 | 37.81 | $37.30 | 7314 |
| 2026-03-24 | 37.91 | $37.59 | 1700 |
| 2026-03-23 | 37.99 | $36.73 | 1626 |
| 2026-03-20 | 38.17 | $37.50 | 300 |
| 2026-03-19 | 38.28 | $36.87 | 1038 |
| 2026-03-18 | 38.46 | $37.65 | 500 |
| 2026-03-17 | 38.57 | $37.82 | 1035 |
| 2026-03-16 | 38.66 | $37.88 | 300 |
| 2026-03-13 | 38.76 | $38.39 | 1000 |
| 2026-03-12 | 38.80 | $38.46 | 1300 |
| 2026-03-11 | 38.83 | $38.76 | 400 |
| 2026-03-10 | 38.81 | $38.00 | 1046 |
| 2026-03-09 | 38.85 | $37.16 | 5300 |
| 2026-03-06 | 38.97 | $39.38 | 600 |
| 2026-03-05 | 38.86 | $38.20 | 800 |
| 2026-03-04 | 38.85 | $39.44 | 805 |
| 2026-03-03 | 38.71 | $38.02 | 600 |
| 2026-03-02 | 38.68 | $40.60 | 1600 |
| 2026-02-27 | 38.37 | $40.34 | 1028 |
| 2026-02-26 | 38.05 | $38.01 | 927 |
| 2026-02-25 | 37.93 | $40.07 | 700 |
| 2026-02-24 | 37.57 | $39.80 | 1000 |
| 2026-02-23 | 37.20 | $39.11 | 1300 |
| 2026-02-20 | 36.85 | $38.75 | 1001 |
| 2026-02-19 | 36.51 | $39.29 | 800 |
| 2026-02-18 | 36.08 | $38.17 | 10928 |
| 2026-02-17 | 35.73 | $39.41 | 4303 |
| 2026-02-13 | 35.22 | $38.60 | 1518 |
| 2026-02-12 | 34.76 | $36.73 | 1600 |
| 2026-02-11 | 34.46 | $36.15 | 2000 |
| 2026-02-10 | 34.20 | $35.83 | 500 |
| 2026-02-09 | 33.95 | $35.99 | 2208 |
| 2026-02-06 | 33.68 | $35.90 | 834 |
| 2026-02-05 | 33.40 | $37.00 | 3332 |
| 2026-02-04 | 33.00 | $35.62 | 903 |
| 2026-02-03 | 32.72 | $34.79 | 1200 |
| 2026-02-02 | 32.51 | $33.94 | 3116 |
| 2026-01-30 | 32.38 | $33.82 | 2542 |
| 2026-01-29 | 32.25 | $32.83 | 1210 |
| 2026-01-28 | 32.22 | $31.84 | 4000 |
| 2026-01-27 | 32.28 | $32.58 | 12629 |
| 2026-01-26 | 32.28 | $31.78 | 1200 |
| 2026-01-23 | 32.35 | $31.09 | 1406 |
| 2026-01-22 | 32.50 | $31.85 | 1339 |
| 2026-01-21 | 32.58 | $31.64 | 4142 |
| 2026-01-20 | 32.68 | $31.87 | 21417 |
| 2026-01-16 | 32.77 | $31.89 | 2648 |
| 2026-01-15 | 32.85 | $32.40 | 1700 |
| 2026-01-14 | 32.88 | $32.69 | 110140 |
| 2026-01-13 | 32.87 | $32.23 | 21500 |
| 2026-01-12 | 32.90 | $33.25 | 21938 |
| 2026-01-09 | 32.83 | $33.32 | 1516 |
| 2026-01-08 | 32.74 | $33.49 | 21022 |
| 2026-01-07 | 32.62 | $33.18 | 3731 |
| 2026-01-06 | 32.52 | $32.80 | 1720 |
| 2026-01-05 | 32.46 | $33.49 | 6129 |
| 2026-01-02 | 32.32 | $32.73 | 18114 |
| 2025-12-31 | 32.26 | $33.23 | 400 |
| 2025-12-30 | 32.14 | $31.74 | 3200 |
| 2025-12-29 | 32.17 | $32.73 | 2200 |
| 2025-12-26 | 32.10 | $33.39 | 4200 |
| 2025-12-24 | 31.96 | $32.40 | 1200 |
| 2025-12-23 | 31.92 | $32.37 | 2311 |
| 2025-12-22 | 31.88 | $33.10 | 1019 |
| 2025-12-19 | 31.76 | $32.19 | 1700 |
| 2025-12-18 | 31.73 | $32.18 | 13004 |
| 2025-12-17 | 31.69 | $31.92 | 900 |
| 2025-12-16 | 31.68 | $31.48 | 5625 |
| 2025-12-15 | 31.71 | $31.12 | 3000 |
| 2025-12-12 | 31.77 | $31.50 | 900 |
| 2025-12-11 | 31.80 | $31.41 | 7905 |
| 2025-12-10 | 31.84 | $30.80 | 1100 |
| 2025-12-09 | 31.93 | $30.81 | 1808 |
| 2025-12-08 | 32.03 | $31.65 | 6900 |
| 2025-12-05 | 32.04 | $32.73 | 31929 |
| 2025-12-04 | 31.93 | $32.30 | 4800 |
| 2025-12-03 | 31.87 | $32.00 | 347 |
| 2025-12-02 | 31.82 | $32.10 | 54801 |
| 2025-12-01 | 31.76 | $32.24 | 411 |
| 2025-11-28 | 31.67 | $32.35 | 320 |
| 2025-11-26 | 31.58 | $32.20 | 1908 |
| 2025-11-25 | 31.50 | $32.73 | 800 |
| 2025-11-24 | 31.38 | $31.37 | 111000 |
| 2025-11-21 | 31.40 | $32.56 | 2009 |
| 2025-11-20 | 31.31 | $31.39 | 1002 |
| 2025-11-19 | 31.35 | $31.34 | 3322 |
| 2025-11-18 | 31.41 | $31.65 | 11839 |
| 2025-11-17 | 31.46 | $31.62 | 1135 |
| 2025-11-14 | 31.53 | $31.62 | 1119 |
| 2025-11-13 | 31.61 | $31.13 | 1000 |
| 2025-11-12 | 31.75 | $30.87 | 2235 |
| 2025-11-11 | 31.94 | $31.40 | 6414 |
| 2025-11-10 | 32.09 | $30.80 | 3000 |
| 2025-11-07 | 32.31 | $30.86 | 1849 |
| 2025-11-06 | 32.54 | $30.05 | 1216 |
| 2025-11-05 | 32.88 | $31.43 | 9446 |
| 2025-11-04 | 33.09 | $30.75 | 237500 |
| 2025-11-03 | 33.39 | $30.34 | 2900 |
| 2025-10-31 | 33.74 | $31.01 | 36800 |
| 2025-10-30 | 34.05 | $31.60 | 133101 |
| 2025-10-29 | 34.31 | $33.06 | 1000 |
| 2025-10-28 | 34.44 | $34.15 | 95900 |
| 2025-10-27 | 34.47 | $34.34 | 192300 |
| 2025-10-24 | 34.47 | $33.98 | 21100 |
| 2025-10-23 | 34.51 | $33.73 | 1200 |
| 2025-10-22 | 34.57 | $34.87 | 800 |
| 2025-10-21 | 34.51 | $35.36 | 1600 |
| 2025-10-20 | 34.40 | $35.02 | 4200 |
| 2025-10-17 | 34.31 | $34.73 | 2500 |
| 2025-10-16 | 34.26 | $34.63 | 1000 |
| 2025-10-15 | 34.21 | $35.00 | 409 |
| 2025-10-14 | 34.13 | $33.57 | 1000 |
| 2025-10-13 | 34.19 | $34.14 | 29737 |
| 2025-10-10 | 34.21 | $34.26 | 2100 |
| 2025-10-09 | 34.22 | $35.39 | 433 |
| 2025-10-08 | 34.12 | $33.65 | 646 |
| 2025-10-07 | 34.20 | $34.07 | 705 |
| 2025-10-06 | 34.26 | $33.98 | 1200 |
| 2025-10-03 | 34.33 | $35.29 | 100400 |
| 2025-10-02 | 34.29 | $34.17 | 903 |
| 2025-10-01 | 34.37 | $34.33 | 1900 |
| 2025-09-30 | 34.44 | $34.13 | 4200 |
| 2025-09-29 | 34.54 | $33.19 | 3700 |
| 2025-09-26 | 34.75 | $33.67 | 2900 |
| 2025-09-25 | 34.92 | $33.40 | 2902 |
| 2025-09-24 | 35.14 | $33.36 | 3500 |
| 2025-09-23 | 35.37 | $33.71 | 3000 |
| 2025-09-22 | 35.59 | $33.91 | 943 |
| 2025-09-19 | 35.80 | $35.38 | 119128 |
| 2025-09-18 | 35.88 | $34.41 | 46600 |
| 2025-09-17 | 36.06 | $35.08 | 7300 |
| 2025-09-16 | 36.18 | $34.83 | 900 |
| 2025-09-15 | 36.34 | $35.68 | 2627 |
| 2025-09-12 | 36.41 | $35.20 | 418 |
| 2025-09-11 | 36.53 | $36.30 | — |
| 2025-09-10 | 36.54 | $36.30 | 500 |
| 2025-09-09 | 36.55 | $36.64 | 1000 |
| 2025-09-08 | 36.52 | $36.41 | 101109 |
| 2025-09-05 | 36.50 | $37.20 | 23600 |
| 2025-09-04 | 36.39 | $36.65 | 700 |
| 2025-09-03 | 36.34 | $36.40 | 400 |
| 2025-09-02 | 36.30 | $36.00 | 100 |
| 2025-08-29 | 36.31 | $36.00 | 2100 |
| 2025-08-28 | 36.32 | $37.39 | 541 |
| 2025-08-27 | 36.19 | $36.67 | 2400 |
| 2025-08-26 | 36.13 | $36.32 | 8600 |
| 2025-08-25 | 36.10 | $36.62 | 1400 |
| 2025-08-22 | 36.05 | $36.92 | 606 |
| 2025-08-21 | 35.97 | $37.09 | 809 |
| 2025-08-20 | 35.87 | $36.64 | 905 |
| 2025-08-19 | 35.82 | $36.47 | 182312 |
| 2025-08-18 | 35.77 | $35.56 | 2131 |
| 2025-08-15 | 35.81 | $36.17 | 2200 |
| 2025-08-14 | 35.80 | $35.80 | 800 |
| 2025-08-13 | 35.82 | $35.51 | 3100 |
| 2025-08-12 | 35.87 | $35.45 | 52600 |
| 2025-08-11 | 35.93 | $34.52 | 1241 |
| 2025-08-08 | 36.08 | $34.52 | 1923 |
| 2025-08-07 | 36.24 | $34.70 | 12511 |
| 2025-08-06 | 36.39 | $36.47 | 3539 |
| 2025-08-05 | 36.38 | $36.29 | 5140 |
| 2025-08-04 | 36.39 | $36.46 | 833900 |
| 2025-08-01 | 36.39 | $35.87 | 5242 |
| 2025-07-31 | 36.44 | $36.19 | 1339 |
| 2025-07-30 | 36.47 | $37.09 | 2400 |
| 2025-07-29 | 36.41 | $37.09 | 4500 |
| 2025-07-28 | 36.35 | $36.25 | 1400 |
| 2025-07-25 | 36.37 | $37.64 | 42500 |
| 2025-07-24 | 36.25 | $37.26 | 441 |
| 2025-07-23 | 36.16 | $35.32 | 5121 |
| 2025-07-22 | 36.27 | $35.84 | — |
| 2025-07-21 | 36.32 | $35.84 | 84100 |
| 2025-07-18 | 36.37 | $36.44 | 1524 |
| 2025-07-17 | 36.36 | $36.12 | 903 |
| 2025-07-16 | 36.38 | $35.30 | 26800 |
| 2025-07-15 | 36.47 | $35.00 | 947 |
| 2025-07-14 | 36.60 | $36.50 | 628 |
| 2025-07-11 | 36.59 | $36.90 | 402 |
| 2025-07-10 | 36.53 | $36.35 | 600 |
| 2025-07-09 | 36.53 | $37.18 | — |
| 2025-07-08 | 36.46 | $37.18 | 3436 |
| 2025-07-07 | 36.40 | $36.75 | 1000 |
| 2025-07-03 | 36.39 | $36.54 | 300 |
| 2025-07-02 | 36.42 | $37.26 | 17200 |
| 2025-07-01 | 36.37 | $36.17 | 1341 |
| 2025-06-30 | 36.44 | $36.79 | 1000 |
| 2025-06-27 | 36.46 | $37.12 | 2410 |
| 2025-06-26 | 36.45 | $36.06 | 7600 |
| 2025-06-25 | 36.55 | $36.00 | 800 |
| 2025-06-24 | 36.67 | $37.13 | 2011 |
| 2025-06-23 | 36.68 | $35.83 | 23648 |
| 2025-06-20 | 36.83 | $34.65 | 1315 |
| 2025-06-18 | 37.11 | $35.46 | 1233 |
| 2025-06-17 | 37.33 | $35.83 | 236 |
| 2025-06-16 | 37.52 | $35.64 | 500 |
| 2025-06-13 | 37.74 | $35.60 | 7100 |
| 2025-06-12 | 37.95 | $36.06 | 245 |
| 2025-06-11 | 38.12 | $36.35 | 817 |
| 2025-06-10 | 38.26 | $37.74 | 5446 |
| 2025-06-09 | 38.27 | $38.30 | 912 |
| 2025-06-06 | 38.21 | $39.56 | 1100 |
| 2025-06-05 | 38.02 | $39.70 | 3800 |
| 2025-06-04 | 37.80 | $39.06 | 1000 |
| 2025-06-03 | 37.63 | $37.31 | 6040 |
| 2025-06-02 | 37.63 | $37.21 | 714 |
| 2025-05-30 | 37.63 | $38.14 | 2500 |
| 2025-05-29 | 37.53 | $38.68 | 1127 |
| 2025-05-28 | 37.37 | $37.99 | 22012 |
| 2025-05-27 | 37.26 | $38.92 | 25800 |
| 2025-05-23 | 37.05 | $37.47 | 2300 |
| 2025-05-22 | 36.96 | $38.66 | 3900 |
| 2025-05-21 | 36.76 | $38.94 | 15500 |
| 2025-05-20 | 36.52 | $37.94 | 9425 |
| 2025-05-19 | 36.37 | $37.43 | 4902 |
| 2025-05-16 | 36.26 | $36.08 | 800 |
| 2025-05-15 | 36.28 | $35.91 | 800 |
| 2025-05-14 | 36.32 | $35.40 | 25018 |
| 2025-05-13 | 36.41 | $36.49 | 200 |
| 2025-05-12 | 36.40 | $36.84 | — |
| 2025-05-09 | 36.34 | $36.84 | 1347 |
| 2025-05-08 | 36.27 | $34.84 | 640 |
| 2025-05-07 | 36.40 | $37.44 | 300 |
| 2025-05-06 | 36.27 | $37.31 | 4300 |
| 2025-05-05 | 36.13 | $37.21 | — |
| 2025-05-02 | 36.00 | $37.21 | 42000 |
| 2025-05-01 | 35.86 | $34.31 | 1100 |
| 2025-04-30 | 36.02 | $36.10 | 1600 |
| 2025-04-29 | 36.01 | $35.80 | 1038 |
| 2025-04-28 | 36.04 | $35.20 | 21800 |
| 2025-04-25 | 36.14 | $35.10 | 1441 |
| 2025-04-24 | 36.25 | $38.24 | 1300 |
| 2025-04-23 | 36.06 | $37.10 | 1525 |
| 2025-04-22 | 35.98 | $35.87 | 804400 |
| 2025-04-21 | 36.01 | $35.82 | 1015 |
| 2025-04-17 | 36.05 | $37.26 | 1214 |
| 2025-04-16 | 35.94 | $36.64 | 72600 |
| 2025-04-15 | 35.90 | $35.99 | 17100 |
| 2025-04-14 | 35.93 | $34.93 | 174500 |
| 2025-04-11 | 36.06 | $35.62 | 2509 |
| 2025-04-10 | 36.14 | $34.64 | 2400 |
| 2025-04-09 | 36.31 | $36.55 | 2700 |
| 2025-04-08 | 36.30 | $34.00 | 12400 |
| 2025-04-07 | 36.55 | $33.91 | 4424 |
| 2025-04-04 | 36.82 | $35.02 | 8300 |
| 2025-04-03 | 37.00 | $37.61 | 1600 |
| 2025-04-02 | 36.93 | $38.01 | 508 |
| 2025-04-01 | 36.80 | $37.34 | 2225 |
| 2025-03-31 | 36.74 | $37.08 | 900 |
| 2025-03-28 | 36.70 | $37.69 | 1738 |
| 2025-03-27 | 36.60 | $36.99 | 800 |
| 2025-03-26 | 36.55 | $36.31 | 1700 |
| 2025-03-25 | 36.57 | $37.29 | 715 |
| 2025-03-24 | 36.49 | $35.43 | 1125 |
| 2025-03-21 | 36.58 | $36.17 | — |
| 2025-03-20 | 36.61 | $36.17 | 800 |
| 2025-03-19 | 36.63 | $36.66 | 20915 |
| 2025-03-18 | 36.59 | $37.84 | 9029 |
| 2025-03-17 | 36.44 | $36.98 | 1702 |
| 2025-03-14 | 36.36 | $36.17 | 128114 |
| 2025-03-13 | 36.35 | $36.18 | 600 |
| 2025-03-12 | 36.33 | $36.01 | 3305 |
| 2025-03-11 | 36.32 | $36.73 | 700 |
| 2025-03-10 | 36.24 | $38.24 | 271100 |
| 2025-03-07 | 36.00 | $37.35 | 2727 |
| 2025-03-06 | 35.82 | $35.78 | 2002 |
| 2025-03-05 | 35.79 | $35.89 | 800 |
| 2025-03-04 | 35.73 | $36.93 | — |
| 2025-03-03 | 35.56 | $36.93 | 1146 |
| 2025-02-28 | 35.37 | $35.32 | 553900 |
| 2025-02-27 | 35.32 | $35.70 | 2944 |
| 2025-02-26 | 35.23 | $36.09 | 377800 |
| 2025-02-25 | 35.08 | $36.04 | 149933 |
| 2025-02-24 | 34.90 | $35.74 | 635 |
| 2025-02-21 | 34.74 | $35.46 | 915 |
| 2025-02-20 | 34.57 | $35.51 | 4600 |
| 2025-02-19 | 34.38 | $35.49 | 446 |
| 2025-02-18 | 34.18 | $35.99 | 1300 |
| 2025-02-14 | 33.90 | $34.86 | 600 |
| 2025-02-13 | 33.71 | $34.80 | 2100 |
| 2025-02-12 | 33.50 | $35.23 | 25421 |
| 2025-02-11 | 33.23 | $34.84 | 33500 |
| 2025-02-10 | 32.98 | $35.49 | 11125 |
| 2025-02-07 | 32.64 | $33.96 | 1621 |
| 2025-02-06 | 32.42 | $33.93 | 69800 |
| 2025-02-05 | 32.19 | $33.94 | 10500 |
| 2025-02-04 | 31.93 | $33.74 | 900 |
| 2025-02-03 | 31.67 | $33.04 | 1134 |
| 2025-01-31 | 31.47 | $33.49 | 2200 |
| 2025-01-30 | 31.19 | $33.50 | 700 |
| 2025-01-29 | 30.91 | $33.23 | 50234 |
| 2025-01-28 | 30.63 | $31.88 | 600 |
| 2025-01-27 | 30.47 | $30.51 | — |
| 2025-01-24 | 30.44 | $30.51 | 1.6M |
| 2025-01-23 | 30.41 | $30.98 | 6400 |
| 2025-01-22 | 30.33 | $31.16 | — |
| 2025-01-21 | 30.22 | $31.16 | 1200 |
| 2025-01-17 | 30.11 | $31.19 | 1100 |
| 2025-01-16 | 30.00 | $30.74 | 8537 |
| 2025-01-15 | 29.94 | $30.47 | — |
| 2025-01-14 | 29.90 | $30.47 | 1500 |
| 2025-01-13 | 29.87 | $30.42 | 1446 |
| 2025-01-10 | 29.85 | $29.52 | 9813 |
| 2025-01-08 | 29.92 | $29.93 | 1414 |
| 2025-01-07 | 29.95 | $29.35 | — |
| 2025-01-06 | 30.06 | $29.35 | 2918 |
| 2025-01-03 | 30.18 | $29.91 | 200 |
| 2025-01-02 | 30.25 | $29.26 | 500 |
| 2024-12-31 | 30.41 | $29.51 | 1832 |
| 2024-12-30 | 30.55 | $30.46 | 3900 |
| 2024-12-27 | 30.61 | $29.61 | 900 |
| 2024-12-26 | 30.76 | $29.80 | — |
| 2024-12-24 | 30.90 | $29.80 | 2600 |
| 2024-12-23 | 31.05 | $29.77 | 8600 |
| 2024-12-20 | 31.21 | $30.84 | 1229 |
| 2024-12-19 | 31.26 | $29.70 | 1500 |
| 2024-12-18 | 31.43 | $30.35 | 1000 |
| 2024-12-17 | 31.53 | $30.88 | 1700 |
| 2024-12-16 | 31.58 | $31.98 | 1200 |
| 2024-12-13 | 31.53 | $31.37 | 15540 |
| 2024-12-12 | 31.52 | $30.78 | 10400 |
| 2024-12-11 | 31.56 | $31.37 | 1036 |
| 2024-12-10 | 31.55 | $30.63 | 2617 |
| 2024-12-09 | 31.60 | $31.96 | 12100 |
| 2024-12-06 | 31.52 | $31.69 | 700 |
| 2024-12-05 | 31.46 | $32.14 | 4900 |
| 2024-12-04 | 31.35 | $32.60 | 400 |
| 2024-12-03 | 31.18 | $32.55 | 1500 |
| 2024-12-02 | 31.01 | $31.79 | 317 |
| 2024-11-29 | 30.91 | $32.12 | 924 |
| 2024-11-27 | 30.78 | $31.50 | 718 |
| 2024-11-26 | 30.70 | $31.67 | — |
| 2024-11-25 | 30.59 | $31.67 | 100800 |
| 2024-11-22 | 30.48 | $30.41 | 700 |
| 2024-11-21 | 30.48 | $30.84 | 57800 |
| 2024-11-20 | 30.44 | $31.00 | 4000 |
| 2024-11-19 | 30.39 | $30.05 | 14527 |
| 2024-11-18 | 30.42 | $30.35 | 9700 |
| 2024-11-15 | 30.43 | $31.00 | 200 |
| 2024-11-14 | 30.38 | $29.71 | 5400 |
| 2024-11-13 | 30.46 | $29.96 | 630 |
| 2024-11-12 | 30.50 | $29.85 | 3706 |
| 2024-11-11 | 30.56 | $30.84 | — |
| 2024-11-08 | 30.51 | $30.84 | 431 |
| 2024-11-07 | 30.46 | $30.47 | 8004 |
| 2024-11-06 | 30.44 | $30.08 | 405 |
| 2024-11-05 | 30.46 | $30.00 | 148 |
| 2024-11-04 | 30.47 | $31.59 | 4147 |
| 2024-11-01 | 30.33 | $31.42 | 2000 |
| 2024-10-31 | 30.18 | $30.44 | — |
| 2024-10-30 | 30.12 | $30.44 | 806 |
| 2024-10-29 | 30.06 | $30.55 | 5831 |
| 2024-10-28 | 29.98 | $29.90 | 1000 |
| 2024-10-25 | 29.96 | $30.00 | 3900 |
| 2024-10-24 | 29.93 | $29.90 | 1000 |
| 2024-10-23 | 29.91 | $30.50 | — |
| 2024-10-22 | 29.82 | $30.50 | 134402 |
| 2024-10-21 | 29.73 | $31.44 | 1400 |
| 2024-10-18 | 29.54 | $30.65 | 600 |
| 2024-10-17 | 29.42 | $30.49 | 24441 |
| 2024-10-16 | 29.30 | $29.28 | — |
| 2024-10-15 | 29.31 | $29.28 | 600 |
| 2024-10-14 | 29.31 | $29.28 | 2800 |
| 2024-10-11 | 29.31 | $29.65 | 48200 |
| 2024-10-10 | 29.28 | $29.84 | 424 |
| 2024-10-09 | 29.22 | $29.83 | 2430 |
| 2024-10-08 | 29.15 | $28.77 | 4350 |
| 2024-10-07 | 29.19 | $28.77 | 2900 |
| 2024-10-04 | 29.23 | $28.25 | 300 |
| 2024-10-03 | 29.32 | $28.90 | 700 |
| 2024-10-02 | 29.34 | $29.84 | 12400 |
| 2024-10-01 | 29.28 | $29.63 | 8100 |
| 2024-09-30 | 29.23 | $29.63 | 527 |
| 2024-09-27 | 29.17 | $28.90 | 300 |
| 2024-09-26 | 29.18 | $29.21 | 900 |
| 2024-09-25 | 29.16 | $29.25 | 1300 |
| 2024-09-24 | 29.12 | $29.73 | 11900 |
| 2024-09-23 | 29.04 | $29.73 | 18000 |
| 2024-09-20 | 28.95 | $29.73 | 5912 |
| 2024-09-19 | 28.86 | $28.64 | 68700 |
| 2024-09-18 | 28.86 | $29.84 | 50713 |
| 2024-09-17 | 28.74 | $28.70 | 500 |
| 2024-09-16 | 28.73 | $29.43 | 12700 |
| 2024-09-13 | 28.63 | $28.99 | 32200 |
| 2024-09-12 | 28.58 | $28.65 | 3407 |
| 2024-09-11 | 28.54 | $28.30 | 1800 |
| 2024-09-10 | 28.54 | $29.20 | 6300 |
| 2024-09-09 | 28.44 | $28.37 | 500 |
| 2024-09-06 | 28.40 | $28.90 | 24100 |
| 2024-09-05 | 28.31 | $28.90 | 31600 |
| 2024-09-04 | 28.19 | $29.11 | 19100 |
| 2024-09-03 | 28.05 | $29.11 | 500 |
| 2024-08-30 | 27.89 | $27.86 | 300 |
| 2024-08-29 | 27.84 | $28.44 | 600 |
| 2024-08-28 | 27.72 | $27.95 | 1300 |
| 2024-08-27 | 27.64 | $28.99 | 16600 |
| 2024-08-26 | 27.44 | $28.99 | 1012 |
| 2024-08-23 | 27.24 | $27.29 | 1547 |
| 2024-08-22 | 27.18 | $28.84 | 328 |
| 2024-08-21 | 26.97 | $27.35 | 600 |
| 2024-08-20 | 26.89 | $28.74 | 538 |
| 2024-08-19 | 26.67 | $27.28 | 18100 |
| 2024-08-16 | 26.58 | $27.94 | 300 |
| 2024-08-15 | 26.42 | $27.47 | 7800 |
| 2024-08-14 | 26.30 | $27.33 | 1200 |
| 2024-08-13 | 26.18 | $27.15 | 14036 |
| 2024-08-12 | 26.08 | $26.36 | 2207 |
| 2024-08-09 | 26.05 | $26.18 | 14100 |
| 2024-08-08 | 26.03 | $26.18 | 2900 |
| 2024-08-07 | 26.02 | $26.12 | 1100 |
| 2024-08-06 | 26.00 | $25.94 | 77700 |
| 2024-08-05 | 26.00 | $25.61 | 1800 |
| 2024-08-02 | 26.04 | $26.49 | 4400 |
| 2024-08-01 | 25.99 | $26.34 | 245 |
| 2024-07-31 | 25.95 | $25.59 | 12550 |
| 2024-07-30 | 25.98 | $25.59 | 1042 |
| 2024-07-29 | 26.01 | $26.14 | 6914 |
| 2024-07-26 | 25.98 | $26.34 | 200 |
| 2024-07-25 | 25.92 | $26.16 | 16232 |
| 2024-07-24 | 25.88 | $25.45 | 700 |
| 2024-07-23 | 25.90 | $26.15 | 3915 |
| 2024-07-22 | 25.85 | $26.48 | 13200 |
| 2024-07-19 | 25.76 | $26.01 | 200 |
| 2024-07-18 | 25.70 | $26.24 | 18544 |
| 2024-07-17 | 25.62 | $25.75 | 252200 |
| 2024-07-16 | 25.57 | $26.49 | 90506 |
| 2024-07-15 | 25.45 | $25.22 | 2831 |
| 2024-07-12 | 25.43 | $26.49 | 929 |
| 2024-07-11 | 25.29 | $25.21 | 7300 |
| 2024-07-10 | 25.27 | $25.66 | 1300 |
| 2024-07-09 | 25.19 | $25.80 | 11775 |
| 2024-07-08 | 25.10 | $25.80 | 12920 |
| 2024-07-05 | 25.00 | $25.99 | 1300 |
| 2024-07-03 | 24.87 | $25.85 | 19610 |
| 2024-07-02 | 24.75 | $25.26 | 11000 |
| 2024-07-01 | 24.68 | $25.26 | 12900 |
| 2024-06-28 | 24.60 | $25.03 | 1800 |
| 2024-06-27 | 24.54 | $25.00 | 13500 |
| 2024-06-26 | 24.48 | $25.00 | 14750 |
| 2024-06-25 | 24.42 | $25.00 | 13000 |
| 2024-06-24 | 24.35 | $24.81 | 6021 |
| 2024-06-21 | 24.29 | $24.47 | 20533 |
| 2024-06-20 | 24.27 | $24.47 | 21231 |
| 2024-06-18 | 24.24 | $24.48 | 20538 |
| 2024-06-17 | 24.21 | $24.33 | 71538 |
| 2024-06-14 | 24.19 | $23.76 | 8900 |
| 2024-06-13 | 24.23 | $24.36 | 15375 |
| 2024-06-12 | 24.21 | $24.36 | 500 |
| 2024-06-11 | 24.19 | $24.17 | 40238 |
| 2024-06-10 | 24.18 | $24.31 | 14000 |
| 2024-06-07 | 24.15 | $24.37 | 13436 |
| 2024-06-06 | 24.12 | $24.48 | 9500 |
| 2024-06-05 | 24.07 | $24.39 | 16000 |
| 2024-06-04 | 24.02 | $24.39 | 11500 |
| 2024-06-03 | 23.97 | $24.00 | 440944 |
| 2024-05-31 | 23.95 | $24.04 | — |
| 2024-05-30 | 23.92 | $24.04 | 700 |
| 2024-05-29 | 23.89 | $24.24 | 2000 |
| 2024-05-28 | 23.84 | $23.76 | 2022 |
| 2024-05-24 | 23.83 | $24.29 | 8832 |
| 2024-05-23 | 23.77 | $24.03 | 115300 |
| 2024-05-22 | 23.74 | $23.70 | 141 |
| 2024-05-21 | 23.73 | $24.00 | 547 |
| 2024-05-20 | 23.69 | $24.16 | 800 |
| 2024-05-17 | 23.62 | $23.69 | 500 |
| 2024-05-16 | 23.60 | $24.55 | 1409 |
| 2024-05-15 | 23.48 | $23.91 | 15900 |
| 2024-05-14 | 23.42 | $23.84 | — |
| 2024-05-13 | 23.36 | $23.84 | 414 |
| 2024-05-10 | 23.29 | $23.27 | — |
| 2024-05-09 | 23.28 | $23.27 | 1500 |
| 2024-05-08 | 23.26 | $23.14 | 1648 |
| 2024-05-07 | 23.25 | $24.00 | 3200 |
| 2024-05-06 | 23.17 | $23.08 | 15848 |
| 2024-05-03 | 23.17 | $23.11 | 19400 |
| 2024-05-02 | 23.18 | $23.41 | — |
| 2024-05-01 | 23.17 | $23.41 | — |
| 2024-04-30 | 23.15 | $23.41 | — |
| 2024-04-29 | 23.14 | $23.41 | 151025 |
| 2024-04-26 | 23.13 | $23.84 | — |
| 2024-04-25 | 23.08 | $23.84 | 2000 |
| 2024-04-24 | 23.03 | $22.98 | — |
| 2024-04-23 | 23.07 | $22.98 | 1221 |
| 2024-04-22 | 23.11 | $23.07 | 3600 |
| 2024-04-19 | 23.15 | $22.64 | 300 |
| 2024-04-18 | 23.24 | $22.33 | — |
| 2024-04-17 | 23.36 | $22.33 | 109 |
| 2024-04-16 | 23.48 | $22.64 | 1144 |
| 2024-04-15 | 23.58 | $22.30 | 161100 |
| 2024-04-12 | 23.73 | $22.59 | 2400 |
| 2024-04-11 | 23.84 | $22.61 | 5100 |
| 2024-04-10 | 23.97 | $24.24 | 620 |
| 2024-04-09 | 23.93 | $24.05 | 2041 |
| 2024-04-08 | 23.91 | $23.69 | 8400 |
| 2024-04-05 | 23.93 | $24.15 | — |
| 2024-04-04 | 23.91 | $24.15 | 3233 |
| 2024-04-03 | 23.88 | $23.67 | 1715 |
| 2024-04-02 | 23.90 | $24.08 | 4112 |
| 2024-04-01 | 23.89 | $23.90 | 300 |
| 2024-03-28 | 23.89 | $24.17 | 19516 |
| 2024-03-27 | 23.87 | $24.06 | — |
| 2024-03-26 | 23.85 | $24.06 | 1500 |
| 2024-03-25 | 23.84 | $23.91 | 4816 |
| 2024-03-22 | 23.84 | $23.97 | 3400 |
| 2024-03-21 | 23.83 | $23.80 | 3146 |
| 2024-03-20 | 23.85 | $23.28 | 941 |
| 2024-03-19 | 23.92 | $23.76 | 2001 |
| 2024-03-18 | 23.94 | $23.65 | 1248 |
| 2024-03-15 | 23.97 | $24.19 | 9300 |
| 2024-03-14 | 23.96 | $23.46 | 400 |
| 2024-03-13 | 24.01 | $23.59 | 10249 |
| 2024-03-12 | 24.05 | $23.77 | 121200 |
| 2024-03-11 | 24.07 | $23.84 | 135800 |
| 2024-03-08 | 24.09 | $24.22 | 20400 |
| 2024-03-07 | 24.06 | $24.22 | 1100 |
| 2024-03-06 | 24.04 | $24.30 | 28800 |
| 2024-03-05 | 24.00 | $23.93 | 11000 |
| 2024-03-04 | 24.01 | $23.93 | 103400 |
| 2024-03-01 | 24.02 | $24.72 | 30100 |
| 2024-02-29 | 23.95 | $23.78 | 36500 |
| 2024-02-28 | 23.97 | $23.85 | 89225 |
| 2024-02-27 | 23.99 | $23.80 | 737 |
| 2024-02-26 | 24.03 | $24.20 | 5550 |
| 2024-02-23 | 24.03 | $24.20 | 2300 |
| 2024-02-22 | 24.03 | $24.36 | 800 |
| 2024-02-21 | 24.02 | $23.82 | 1130 |
| 2024-02-20 | 24.07 | $24.20 | 220 |
| 2024-02-16 | 24.09 | $24.06 | 5015 |
| 2024-02-15 | 24.12 | $23.80 | 11900 |
| 2024-02-14 | 24.18 | $23.43 | 4100 |
| 2024-02-13 | 24.29 | $23.70 | 421 |
| 2024-02-12 | 24.37 | $23.80 | 1700 |
| 2024-02-09 | 24.45 | $23.63 | 506 |
| 2024-02-08 | 24.55 | $23.80 | 1600 |
| 2024-02-07 | 24.63 | $23.73 | 724 |
| 2024-02-06 | 24.73 | $24.57 | 400 |
| 2024-02-05 | 24.75 | $24.48 | 4900 |
| 2024-02-02 | 24.77 | $24.24 | 323 |
| 2024-02-01 | 24.82 | $24.35 | 800 |
| 2024-01-31 | 24.86 | $24.74 | 1100 |
| 2024-01-30 | 24.86 | $24.62 | 30501 |
| 2024-01-29 | 24.87 | $24.95 | 900 |
| 2024-01-26 | 24.84 | $25.23 | 13400 |
| 2024-01-25 | 24.78 | $25.02 | 1945 |
| 2024-01-24 | 24.73 | $25.21 | 300 |
| 2024-01-23 | 24.66 | $25.13 | 810 |
| 2024-01-22 | 24.59 | $25.12 | 19402 |
| 2024-01-19 | 24.51 | $24.97 | 23945 |
| 2024-01-18 | 24.44 | $24.90 | 2100 |
| 2024-01-17 | 24.37 | $24.31 | 17529 |
| 2024-01-16 | 24.35 | $24.69 | 1300 |
| 2024-01-12 | 24.29 | $24.69 | 400 |
| 2024-01-11 | 24.23 | $24.31 | 600 |
| 2024-01-10 | 24.21 | $24.58 | 805 |
| 2024-01-09 | 24.17 | $24.69 | 4700 |
| 2024-01-08 | 24.11 | $24.60 | 12721 |
| 2024-01-05 | 24.05 | $24.55 | 89000 |
| 2024-01-04 | 24.00 | $24.66 | 1300 |
| 2024-01-03 | 23.94 | $24.42 | 1600 |
| 2024-01-02 | 23.90 | $24.19 | 610 |
| 2023-12-29 | 23.89 | $23.74 | 2825 |
| 2023-12-28 | 23.91 | $23.74 | 1517 |
| 2023-12-27 | 23.93 | $24.29 | 10500 |
| 2023-12-26 | 23.90 | $23.75 | 1619 |
| 2023-12-22 | 23.92 | $23.90 | 1711 |
| 2023-12-21 | 23.94 | $23.90 | 1634 |
| 2023-12-20 | 23.94 | $23.25 | 1116 |
| 2023-12-19 | 24.02 | $23.28 | 14514 |
| 2023-12-18 | 24.09 | $23.50 | 1462 |
| 2023-12-15 | 24.14 | $23.50 | 7230 |
| 2023-12-14 | 24.19 | $24.02 | 2500 |
| 2023-12-13 | 24.19 | $24.56 | 3200 |
| 2023-12-12 | 24.13 | $24.82 | 600 |
| 2023-12-11 | 24.03 | $24.20 | 2612 |
| 2023-12-08 | 23.99 | $24.31 | 94200 |
| 2023-12-07 | 23.93 | $24.30 | 944 |
| 2023-12-06 | 23.87 | $24.48 | 76700 |
| 2023-12-05 | 23.78 | $24.22 | 1800 |
| 2023-12-04 | 23.71 | $24.34 | 8300 |
| 2023-12-01 | 23.63 | $23.66 | 2000 |
| 2023-11-30 | 23.61 | $23.79 | 549 |
| 2023-11-29 | 23.56 | $23.85 | 400 |
| 2023-11-28 | 23.49 | $23.73 | 512 |
| 2023-11-27 | 23.43 | $23.99 | 628 |
| 2023-11-24 | 23.34 | $24.57 | 2141 |
| 2023-11-22 | 23.17 | $23.40 | 193621 |
| 2023-11-21 | 23.11 | $23.53 | 5200 |
| 2023-11-20 | 23.02 | $24.25 | 2912 |
| 2023-11-17 | 22.86 | $23.47 | 197606 |
| 2023-11-16 | 22.76 | $23.11 | 400 |
| 2023-11-15 | 22.68 | $23.21 | 193319 |
| 2023-11-14 | 22.59 | $23.29 | 405 |
| 2023-11-13 | 22.48 | $23.00 | 600 |
| 2023-11-10 | 22.40 | $22.64 | 600 |
| 2023-11-09 | 22.34 | $23.22 | 6707 |
| 2023-11-08 | 22.22 | $22.78 | 10100 |
| 2023-11-07 | 22.13 | $23.16 | 781 |
| 2023-11-06 | 22.01 | $23.16 | 629 |
| 2023-11-03 | 21.87 | $23.20 | 3800 |
| 2023-11-02 | 21.72 | $22.60 | 821 |
| 2023-11-01 | 21.62 | $22.00 | 600 |
| 2023-10-31 | 21.57 | $21.03 | 1200 |
| 2023-10-30 | 21.61 | $21.95 | 6400 |
| 2023-10-27 | 21.56 | $21.84 | 200 |
| 2023-10-26 | 21.51 | $21.84 | 800 |
| 2023-10-25 | 21.46 | $21.84 | 331 |
| 2023-10-24 | 21.41 | $21.42 | 440 |
| 2023-10-23 | 21.39 | $21.42 | 200 |
| 2023-10-20 | 21.38 | $21.44 | 136 |
| 2023-10-19 | 21.36 | $21.52 | 14028 |
| 2023-10-18 | 21.34 | $21.59 | 50519 |
| 2023-10-17 | 21.32 | $21.46 | 5309 |
| 2023-10-16 | 21.31 | $21.51 | 24933 |
| 2023-10-13 | 21.30 | $21.64 | 100 |
| 2023-10-12 | 21.29 | $21.64 | 200 |
| 2023-10-11 | 21.27 | $21.95 | 8532 |
| 2023-10-10 | 21.22 | $21.52 | 600 |
| 2023-10-09 | 21.22 | $21.36 | 100500 |
| 2023-10-06 | 21.23 | $20.96 | 9244 |
| 2023-10-05 | 21.29 | $20.82 | 2700 |
| 2023-10-04 | 21.36 | $20.72 | 400 |
| 2023-10-03 | 21.44 | $20.56 | 1623 |
| 2023-10-02 | 21.55 | $21.01 | 2000 |
| 2023-09-29 | 21.62 | $21.03 | 219 |
| 2023-09-28 | 21.68 | $20.80 | 9011 |
| 2023-09-27 | 21.77 | $21.17 | 100 |
| 2023-09-26 | 21.83 | $21.17 | 1100 |
| 2023-09-25 | 21.88 | $20.99 | 546 |
| 2023-09-22 | 21.95 | $21.61 | 605 |
| 2023-09-21 | 21.96 | $22.50 | 300 |
| 2023-09-20 | 21.87 | $22.72 | 534 |
| 2023-09-19 | 21.75 | $22.13 | 100 |
| 2023-09-18 | 21.69 | $22.13 | 213 |
| 2023-09-15 | 21.61 | $22.61 | 1110 |
| 2023-09-14 | 21.49 | $21.76 | 600 |
| 2023-09-13 | 21.44 | $21.49 | 6400 |
| 2023-09-12 | 21.41 | $21.68 | 600 |
| 2023-09-11 | 21.36 | $22.38 | 61400 |
| 2023-09-08 | 21.24 | $21.63 | 300 |
| 2023-09-07 | 21.18 | $21.22 | 12712 |
| 2023-09-06 | 21.16 | $21.70 | 25000 |
| 2023-09-05 | 21.09 | $21.70 | 133 |
| 2023-09-01 | 21.02 | $21.81 | 400 |
| 2023-08-31 | 20.93 | $21.40 | 337 |
| 2023-08-30 | 20.88 | $21.09 | 1300 |
| 2023-08-29 | 20.86 | $20.84 | 1000 |
| 2023-08-28 | 20.86 | $21.44 | 8246 |
| 2023-08-25 | 20.82 | $21.16 | 200 |
| 2023-08-24 | 20.80 | $20.26 | 33700 |
| 2023-08-23 | 20.87 | $20.62 | 6900 |
| 2023-08-22 | 20.92 | $20.62 | 1300 |
| 2023-08-21 | 20.97 | $21.12 | 248 |
| 2023-08-18 | 20.98 | $20.50 | 6300 |
| 2023-08-17 | 21.06 | $21.11 | 86539 |
| 2023-08-16 | 21.08 | $20.94 | 12400 |
| 2023-08-15 | 21.13 | $20.84 | 17900 |
| 2023-08-14 | 21.19 | $20.99 | 600 |
| 2023-08-11 | 21.25 | $20.65 | 10200 |
| 2023-08-10 | 21.35 | $21.00 | 12016 |
| 2023-08-09 | 21.42 | $20.82 | 406434 |
| 2023-08-08 | 21.51 | $20.35 | 240600 |
| 2023-08-07 | 21.65 | $20.64 | 1803 |
| 2023-08-04 | 21.76 | $20.94 | 1100 |
| 2023-08-03 | 21.85 | $21.12 | 209700 |
| 2023-08-02 | 21.92 | $21.44 | 200328 |
| 2023-08-01 | 21.96 | $21.84 | 200 |
| 2023-07-31 | 21.97 | $21.84 | 401844 |
| 2023-07-28 | 21.97 | $21.81 | 100 |
| 2023-07-27 | 21.97 | $21.81 | 150 |
| 2023-07-26 | 21.97 | $21.81 | 300 |
| 2023-07-25 | 21.97 | $21.42 | 435 |
| 2023-07-24 | 22.01 | $22.54 | 1124 |
| 2023-07-21 | 21.93 | $22.32 | 200 |
| 2023-07-20 | 21.87 | $22.32 | 2300 |
| 2023-07-19 | 21.81 | $22.32 | 1815 |
| 2023-07-18 | 21.74 | $22.02 | 543 |
| 2023-07-17 | 21.69 | $22.73 | 44512 |
| 2023-07-14 | 21.57 | $22.29 | 4850 |
| 2023-07-13 | 21.48 | $22.29 | 10510 |
| 2023-07-12 | 21.39 | $21.21 | 300 |
| 2023-07-11 | 21.39 | $21.90 | 600 |
| 2023-07-10 | 21.32 | $20.84 | 1600 |
| 2023-07-07 | 21.35 | $21.40 | 11833 |
| 2023-07-06 | 21.32 | $21.34 | 906 |
| 2023-07-05 | 21.29 | $21.75 | 6125 |
| 2023-07-03 | 21.22 | $21.75 | 1833 |
| 2023-06-30 | 21.14 | $21.51 | 935 |
| 2023-06-29 | 21.10 | $21.33 | 5201 |
| 2023-06-28 | 21.07 | $21.14 | 1900 |
| 2023-06-27 | 21.07 | $21.08 | 186100 |
| 2023-06-26 | 21.08 | $21.96 | 4447 |
| 2023-06-23 | 21.01 | $21.26 | 500 |
| 2023-06-22 | 21.02 | $21.67 | 313 |
| 2023-06-21 | 20.99 | $21.09 | 600 |
| 2023-06-20 | 21.04 | $21.05 | 2800 |
| 2023-06-16 | 21.10 | $21.27 | 600 |
| 2023-06-15 | 21.14 | $20.89 | 7400 |
| 2023-06-14 | 21.23 | $20.89 | 2200 |
| 2023-06-13 | 21.34 | $20.19 | 452300 |
| 2023-06-12 | 21.53 | $20.50 | 1028 |
| 2023-06-09 | 21.70 | $20.45 | 3837 |
| 2023-06-08 | 21.89 | $20.35 | 2300 |
| 2023-06-07 | 22.11 | $20.15 | 8600 |
| 2023-06-06 | 22.36 | $20.74 | 287300 |
| 2023-06-05 | 22.57 | $20.80 | 210449 |
| 2023-06-02 | 22.78 | $20.87 | 68425 |
| 2023-06-01 | 23.00 | $22.61 | 1700 |
| 2023-05-31 | 23.06 | $22.12 | 800 |
| 2023-05-30 | 23.17 | $22.34 | 1100 |
| 2023-05-26 | 23.28 | $22.49 | 5000 |
| 2023-05-25 | 23.37 | $22.87 | 54403 |
| 2023-05-24 | 23.45 | $23.42 | 600 |
| 2023-05-23 | 23.47 | $23.64 | 403 |
| 2023-05-22 | 23.47 | $23.58 | 8329 |
| 2023-05-19 | 23.48 | $22.78 | 43750 |
| 2023-05-18 | 23.58 | $22.78 | 1532 |
| 2023-05-17 | 23.68 | $23.62 | 9600 |
| 2023-05-16 | 23.71 | $23.64 | 61925 |
| 2023-05-15 | 23.74 | $23.64 | 618 |
| 2023-05-12 | 23.77 | $23.60 | 3746 |
| 2023-05-11 | 23.81 | $23.44 | 1204 |
| 2023-05-10 | 23.87 | $23.25 | 733 |
| 2023-05-09 | 23.95 | $23.45 | 6900 |
| 2023-05-08 | 24.02 | $23.39 | 410 |
| 2023-05-05 | 24.10 | $23.40 | 200 |
| 2023-05-04 | 24.18 | $23.54 | 3600 |
| 2023-05-03 | 24.26 | $23.67 | 6943 |
| 2023-05-02 | 24.33 | $23.67 | 2600 |
| 2023-05-01 | 24.40 | $24.60 | 3600 |
| 2023-04-28 | 24.38 | $24.52 | 80100 |
| 2023-04-27 | 24.37 | $24.52 | 3600 |
| 2023-04-26 | 24.35 | $24.35 | 71850 |
| 2023-04-25 | 24.35 | $24.35 | 10637 |
| 2023-04-24 | 24.34 | $24.07 | 310 |
| 2023-04-21 | 24.36 | $24.24 | 1500 |
| 2023-04-20 | 24.36 | $24.44 | 67725 |
| 2023-04-19 | 24.33 | $24.44 | 35900 |
| 2023-04-18 | 24.30 | $24.10 | 63600 |
| 2023-04-17 | 24.29 | $24.10 | 1933 |
| 2023-04-14 | 24.28 | $24.60 | 3000 |
| 2023-04-13 | 24.22 | $24.59 | 2100 |
| 2023-04-12 | 24.14 | $24.51 | 24800 |
| 2023-04-11 | 24.07 | $24.32 | 15200 |
| 2023-04-10 | 24.01 | $23.85 | 236 |
| 2023-04-06 | 23.99 | $24.79 | 6300 |
| 2023-04-05 | 23.86 | $25.22 | 1737 |
| 2023-04-04 | 23.69 | $24.56 | 504 |
| 2023-04-03 | 23.57 | $24.30 | 820 |
| 2023-03-31 | 23.46 | $24.27 | 605 |
| 2023-03-30 | 23.36 | $24.14 | 8938 |
| 2023-03-29 | 23.25 | $23.82 | 220 |
| 2023-03-28 | 23.17 | $23.70 | 1349 |
| 2023-03-27 | 23.10 | $23.59 | 111121 |
| 2023-03-24 | 23.03 | $23.42 | 19330 |
| 2023-03-23 | 22.98 | $23.57 | 18300 |
| 2023-03-22 | 22.90 | $23.27 | 200 |
| 2023-03-21 | 22.85 | $23.22 | 100 |
| 2023-03-20 | 22.80 | $23.22 | 2908 |
| 2023-03-17 | 22.75 | $22.92 | 1100 |
| 2023-03-16 | 22.72 | $22.90 | 1702 |
| 2023-03-15 | 22.68 | $22.98 | 4300 |
| 2023-03-14 | 22.63 | $23.00 | 26800 |
| 2023-03-13 | 22.58 | $22.58 | 2401 |
| 2023-03-10 | 22.56 | $22.54 | 5000 |
| 2023-03-09 | 22.54 | $22.54 | 400 |
| 2023-03-08 | 22.51 | $23.00 | 4239 |
| 2023-03-07 | 22.43 | $22.95 | 523 |
| 2023-03-06 | 22.35 | $22.97 | 1342 |
| 2023-03-03 | 22.27 | $22.44 | 1317 |
| 2023-03-02 | 22.23 | $22.61 | 3600 |
| 2023-03-01 | 22.18 | $22.37 | 9014 |
| 2023-02-28 | 22.15 | $22.76 | 12700 |
| 2023-02-27 | 22.08 | $22.38 | 114925 |
| 2023-02-24 | 22.04 | $22.26 | 1924 |
| 2023-02-23 | 22.01 | $22.96 | 400 |
| 2023-02-22 | 21.92 | $22.42 | 25600 |
| 2023-02-21 | 21.87 | $22.18 | 700 |
| 2023-02-17 | 21.85 | $22.14 | 900 |
| 2023-02-16 | 21.83 | $21.73 | 400 |
| 2023-02-15 | 21.84 | $21.74 | 2700 |
| 2023-02-14 | 21.86 | $21.95 | 2900 |
| 2023-02-13 | 21.86 | $21.95 | 546 |
| 2023-02-10 | 21.86 | $21.22 | 2522 |
| 2023-02-09 | 21.94 | $21.77 | 7100 |
| 2023-02-08 | 21.96 | $21.55 | 2624 |
| 2023-02-07 | 22.00 | $21.39 | 603 |
| 2023-02-06 | 22.06 | $21.63 | 5001 |
| 2023-02-03 | 22.09 | $21.76 | 24706 |
| 2023-02-02 | 22.11 | $22.50 | 5600 |
| 2023-02-01 | 22.04 | $22.38 | 5445 |
| 2023-01-31 | 21.98 | $22.07 | 20831 |
| 2023-01-30 | 21.93 | $22.21 | 4400 |
| 2023-01-27 | 21.86 | $22.06 | 326 |
| 2023-01-26 | 21.80 | $22.14 | 103 |
| 2023-01-25 | 21.72 | $22.28 | 4513 |
| 2023-01-24 | 21.61 | $22.06 | 5800 |
| 2023-01-23 | 21.51 | $22.05 | 19000 |
| 2023-01-20 | 21.41 | $21.84 | 24932 |
| 2023-01-19 | 21.32 | $21.84 | 2139 |
| 2023-01-18 | 21.21 | $22.06 | 41422 |
| 2023-01-17 | 21.08 | $22.28 | 45211 |
| 2023-01-13 | 20.92 | $21.97 | 64929 |
| 2023-01-12 | 20.77 | $22.15 | 2800 |
| 2023-01-11 | 20.61 | $21.83 | 8149 |
| 2023-01-10 | 20.46 | $21.61 | 3000 |
| 2023-01-09 | 20.33 | $21.22 | 5100 |
| 2023-01-06 | 20.23 | $21.03 | 800 |
| 2023-01-05 | 20.14 | $20.62 | 6250 |
| 2023-01-04 | 20.10 | $20.62 | 3448 |
| 2023-01-03 | 20.05 | $19.93 | 6200 |
| 2022-12-30 | 20.07 | $19.98 | 52323 |
| 2022-12-29 | 20.09 | $20.19 | 3500 |
| 2022-12-28 | 20.08 | $19.94 | 34414 |
| 2022-12-27 | 20.11 | $20.02 | 408 |
| 2022-12-23 | 20.12 | $19.83 | 400 |
| 2022-12-22 | 20.16 | $19.86 | 1502 |
| 2022-12-21 | 20.20 | $20.53 | 12421 |
| 2022-12-20 | 20.17 | $19.86 | 10900 |
| 2022-12-19 | 20.21 | $19.96 | 734 |
| 2022-12-16 | 20.23 | $19.84 | 5941 |
| 2022-12-15 | 20.27 | $20.11 | 2321 |
| 2022-12-14 | 20.28 | $20.36 | 12600 |
| 2022-12-13 | 20.26 | $20.32 | 5500 |
| 2022-12-12 | 20.24 | $19.88 | 4600 |
| 2022-12-09 | 20.26 | $20.24 | 919 |
| 2022-12-08 | 20.24 | $20.50 | 14800 |
| 2022-12-07 | 20.20 | $20.24 | 1700 |
| 2022-12-06 | 20.18 | $20.26 | 900 |
| 2022-12-05 | 20.15 | $20.30 | 700 |
| 2022-12-02 | 20.11 | $20.77 | 1600 |
| 2022-12-01 | 20.02 | $20.47 | 300 |
| 2022-11-30 | 19.96 | $19.95 | 203 |
| 2022-11-29 | 19.93 | $20.16 | 5000 |
| 2022-11-28 | 19.89 | $20.58 | 2744 |
| 2022-11-25 | 19.79 | $20.52 | 8200 |
| 2022-11-23 | 19.69 | $20.20 | 1034 |
| 2022-11-22 | 19.62 | $20.16 | 8600 |
| 2022-11-21 | 19.55 | $20.10 | 3429 |
| 2022-11-18 | 19.46 | $19.70 | 31200 |
| 2022-11-17 | 19.41 | $19.55 | 231 |
| 2022-11-16 | 19.37 | $19.83 | 2939 |
| 2022-11-15 | 19.28 | $19.65 | 1710 |
| 2022-11-14 | 19.21 | $19.52 | 2700 |
| 2022-11-11 | 19.14 | $19.20 | 3500 |
| 2022-11-10 | 19.08 | $19.37 | 1108 |
| 2022-11-09 | 19.01 | $20.04 | 633 |
| 2022-11-08 | 18.85 | $19.57 | 3600 |
| 2022-11-07 | 18.73 | $19.70 | 17800 |
| 2022-11-04 | 18.58 | $19.38 | 900 |
| 2022-11-03 | 18.46 | $19.15 | 2520 |
| 2022-11-02 | 18.35 | $18.98 | 9700 |
| 2022-11-01 | 18.25 | $18.93 | 1300 |
| 2022-10-31 | 18.15 | $18.89 | 1200 |
| 2022-10-28 | 18.05 | $19.18 | 11015 |
| 2022-10-27 | 17.91 | $19.00 | 7925 |
| 2022-10-26 | 17.79 | $19.00 | 746 |
| 2022-10-25 | 17.65 | $18.47 | 1004 |
| 2022-10-24 | 17.56 | $17.90 | 1725 |
| 2022-10-21 | 17.52 | $17.61 | 4900 |
| 2022-10-20 | 17.50 | $17.98 | 1000 |
| 2022-10-19 | 17.45 | $17.72 | 347 |
| 2022-10-18 | 17.43 | $17.69 | 23921 |
| 2022-10-17 | 17.42 | $17.33 | 9600 |
| 2022-10-14 | 17.45 | $17.33 | 2300 |
| 2022-10-13 | 17.49 | $17.05 | 23900 |
| 2022-10-12 | 17.56 | $17.13 | 78206 |
| 2022-10-11 | 17.64 | $17.34 | 10427 |
| 2022-10-10 | 17.70 | $17.25 | 2048 |
| 2022-10-07 | 17.79 | $17.17 | 1800 |
| 2022-10-06 | 17.90 | $18.08 | 400 |
| 2022-10-05 | 17.92 | $18.08 | 5300 |
| 2022-10-04 | 17.95 | $18.22 | 2901 |
| 2022-10-03 | 17.96 | $17.34 | 2400 |
| 2022-09-30 | 18.07 | $17.01 | 2836 |
| 2022-09-29 | 18.21 | $17.43 | 1800 |
| 2022-09-28 | 18.32 | $17.26 | 3600 |
| 2022-09-27 | 18.46 | $16.91 | 7147 |
| 2022-09-26 | 18.64 | $17.26 | 2446 |
| 2022-09-23 | 18.79 | $17.70 | 5108 |
| 2022-09-22 | 18.91 | $18.19 | 29826 |
| 2022-09-21 | 18.98 | $18.30 | 118200 |
| 2022-09-20 | 19.05 | $18.68 | 1400 |
| 2022-09-19 | 19.08 | $19.16 | 1.5M |
| 2022-09-16 | 19.06 | $18.79 | 2200 |
| 2022-09-15 | 19.08 | $19.00 | 800 |
| 2022-09-14 | 19.08 | $19.50 | 1550 |
| 2022-09-13 | 19.03 | $19.50 | 4023 |
| 2022-09-12 | 18.98 | $19.51 | 12809 |
| 2022-09-09 | 18.93 | $19.88 | 1.5M |
| 2022-09-08 | 18.83 | $18.86 | 2701 |
| 2022-09-07 | 18.84 | $18.86 | 1328 |
| 2022-09-06 | 18.85 | $18.60 | 5900 |
| 2022-09-02 | 18.89 | $18.55 | 19200 |
| 2022-09-01 | 18.94 | $18.64 | 1700 |
| 2022-08-31 | 18.98 | $18.94 | 13300 |
| 2022-08-30 | 18.99 | $18.75 | 1600 |
| 2022-08-29 | 19.02 | $18.88 | 4600 |
| 2022-08-26 | 19.04 | $18.95 | 500 |
| 2022-08-25 | 19.05 | $18.94 | 2700 |
| 2022-08-24 | 19.07 | $18.94 | 2135 |
| 2022-08-23 | 19.08 | $18.74 | 79100 |
| 2022-08-22 | 19.11 | $18.92 | 8500 |
| 2022-08-19 | 19.12 | $18.91 | 209 |
| 2022-08-18 | 19.13 | $19.10 | 500 |
| 2022-08-17 | 19.12 | $19.27 | 22431 |
| 2022-08-16 | 19.09 | $19.01 | 13400 |
| 2022-08-15 | 19.09 | $19.01 | 1701 |
| 2022-08-12 | 19.10 | $19.16 | 3000 |
| 2022-08-11 | 19.08 | $19.28 | 14010 |
| 2022-08-10 | 19.06 | $19.42 | 28030 |
| 2022-08-09 | 19.02 | $19.56 | 1531 |
| 2022-08-08 | 18.97 | $19.21 | 3400 |
| 2022-08-05 | 18.95 | $18.98 | 434 |
| 2022-08-04 | 18.96 | $19.06 | 3504 |
| 2022-08-03 | 18.96 | $18.93 | 45600 |
| 2022-08-02 | 18.98 | $19.33 | 500 |
| 2022-08-01 | 18.96 | $19.16 | 1244 |
| 2022-07-29 | 18.96 | $19.02 | 2600 |
| 2022-07-28 | 18.97 | $18.60 | 400 |
| 2022-07-27 | 19.03 | $18.82 | 3100 |
| 2022-07-26 | 19.08 | $18.22 | 200 |
| 2022-07-25 | 19.19 | $18.21 | 326 |
| 2022-07-22 | 19.32 | $18.73 | 12900 |
| 2022-07-21 | 19.39 | $18.94 | 1100 |
| 2022-07-20 | 19.45 | $19.21 | 38335 |
| 2022-07-19 | 19.49 | $19.64 | 3630 |
| 2022-07-18 | 19.48 | $19.44 | 46600 |
| 2022-07-15 | 19.48 | $19.20 | 45100 |
| 2022-07-14 | 19.51 | $18.77 | 66700 |
| 2022-07-13 | 19.58 | $19.38 | 61100 |
| 2022-07-12 | 19.58 | $19.42 | 92025 |
| 2022-07-11 | 19.58 | $19.52 | 24100 |
| 2022-07-08 | 19.58 | $19.52 | 5100 |
| 2022-07-07 | 19.57 | $19.52 | 510 |
| 2022-07-06 | 19.58 | $19.37 | 315 |
| 2022-07-05 | 19.60 | $19.47 | 600 |
| 2022-07-01 | 19.61 | $19.96 | 400 |
| 2022-06-30 | 19.58 | $19.81 | 2500 |
| 2022-06-29 | 19.57 | $19.95 | 100 |
| 2022-06-28 | 19.55 | $20.07 | 1243 |
| 2022-06-27 | 19.52 | $19.95 | 1100 |
| 2022-06-24 | 19.50 | $19.95 | 11200 |
| 2022-06-23 | 19.48 | $19.69 | 8000 |
| 2022-06-22 | 19.49 | $19.69 | 6000 |
| 2022-06-21 | 19.50 | $19.16 | 71623 |
| 2022-06-17 | 19.56 | $19.00 | 4320 |
| 2022-06-16 | 19.63 | $18.56 | 10700 |
| 2022-06-15 | 19.75 | $18.58 | 4150 |
| 2022-06-14 | 19.86 | $18.58 | 20228 |
| 2022-06-13 | 19.98 | $18.96 | 8800 |
| 2022-06-10 | 20.06 | $19.18 | 225 |
| 2022-06-09 | 20.12 | $20.25 | 300 |
| 2022-06-08 | 20.06 | $20.25 | 5250 |
| 2022-06-07 | 20.00 | $20.25 | 61137 |
| 2022-06-06 | 19.92 | $20.47 | 902 |
| 2022-06-03 | 19.82 | $20.38 | 620 |
| 2022-06-02 | 19.71 | $20.46 | 40514 |
| 2022-06-01 | 19.59 | $20.49 | 10200 |
| 2022-05-31 | 19.45 | $20.49 | 5932 |
| 2022-05-27 | 19.30 | $20.70 | 129 |
| 2022-05-26 | 19.12 | $20.15 | 500 |
| 2022-05-25 | 18.99 | $19.87 | 1500 |
| 2022-05-24 | 18.87 | $19.97 | 2100 |
| 2022-05-23 | 18.74 | $19.67 | 31158 |
| 2022-05-20 | 18.63 | $19.04 | 2243 |
| 2022-05-19 | 18.58 | $18.94 | 1500 |
| 2022-05-18 | 18.53 | $18.91 | 3600 |
| 2022-05-17 | 18.49 | $18.86 | 607 |
| 2022-05-16 | 18.45 | $18.89 | 1200 |
| 2022-05-13 | 18.41 | $19.01 | 425 |
| 2022-05-12 | 18.35 | $18.61 | 54700 |
| 2022-05-11 | 18.34 | $18.29 | 900 |
| 2022-05-10 | 18.36 | $18.11 | 2706 |
| 2022-05-09 | 18.39 | $18.02 | 615 |
| 2022-05-06 | 18.44 | $18.17 | 800 |
| 2022-05-05 | 18.48 | $18.50 | 3833 |
| 2022-05-04 | 18.49 | $18.67 | 900 |
| 2022-05-03 | 18.48 | $18.05 | 500 |
| 2022-05-02 | 18.54 | $17.85 | 1500 |
| 2022-04-29 | 18.62 | $18.64 | 16404 |
| 2022-04-28 | 18.63 | $18.79 | 48100 |
| 2022-04-27 | 18.63 | $18.44 | 236 |
| 2022-04-26 | 18.66 | $18.18 | 10637 |
| 2022-04-25 | 18.72 | $18.26 | 616 |
| 2022-04-22 | 18.78 | $18.45 | 638 |
| 2022-04-21 | 18.82 | $18.90 | 1234 |
| 2022-04-20 | 18.81 | $18.57 | 2800 |
| 2022-04-19 | 18.84 | $18.45 | 900 |
| 2022-04-18 | 18.88 | $19.07 | 300 |
| 2022-04-14 | 18.85 | $18.84 | 9200 |
| 2022-04-13 | 18.85 | $18.83 | 2000 |
| 2022-04-12 | 18.85 | $18.77 | 8347 |
| 2022-04-11 | 18.85 | $18.41 | 3016 |
| 2022-04-08 | 18.88 | $18.65 | 18245 |
| 2022-04-07 | 18.89 | $19.20 | 400 |
| 2022-04-06 | 18.83 | $18.98 | 400 |
| 2022-04-05 | 18.79 | $18.90 | 78100 |
| 2022-04-04 | 18.74 | $18.90 | 6000 |
| 2022-04-01 | 18.69 | $19.04 | 402 |
| 2022-03-31 | 18.61 | $18.84 | 4000 |
| 2022-03-30 | 18.54 | $19.23 | 300 |
| 2022-03-29 | 18.43 | $19.23 | 1800 |
| 2022-03-28 | 18.31 | $18.92 | 1200 |
| 2022-03-25 | 18.22 | $18.90 | 1200 |
| 2022-03-24 | 18.12 | $18.51 | 1431 |
| 2022-03-23 | 18.06 | $18.54 | 14413 |
| 2022-03-22 | 18.00 | $18.66 | 16800 |
| 2022-03-21 | 17.92 | $18.50 | 400 |
| 2022-03-18 | 17.87 | $18.50 | 347 |
| 2022-03-17 | 17.82 | $18.80 | 5000 |
| 2022-03-16 | 17.75 | $18.80 | 919 |
| 2022-03-15 | 17.69 | $17.89 | 1000 |
| 2022-03-14 | 17.72 | $18.24 | 300 |
| 2022-03-11 | 17.72 | $17.38 | 17900 |
| 2022-03-10 | 17.82 | $17.49 | 5316 |
| 2022-03-09 | 17.93 | $17.60 | 632 |
| 2022-03-08 | 18.03 | $16.95 | 12611 |
| 2022-03-07 | 18.21 | $16.31 | 12019 |
| 2022-03-04 | 18.47 | $16.72 | 6812 |
| 2022-03-03 | 18.70 | $17.26 | 417 |
| 2022-03-02 | 18.88 | $17.66 | 1236 |
| 2022-03-01 | 19.04 | $18.00 | 450 |
| 2022-02-28 | 19.16 | $18.00 | 745 |
| 2022-02-25 | 19.29 | $18.29 | 347 |
| 2022-02-24 | 19.40 | $17.73 | 1900 |
| 2022-02-23 | 19.56 | $19.06 | 800 |
| 2022-02-22 | 19.59 | $18.62 | 1246 |
| 2022-02-18 | 19.66 | $19.52 | 475 |
| 2022-02-17 | 19.63 | $19.52 | 5417 |
| 2022-02-16 | 19.61 | $19.98 | 4811 |
| 2022-02-15 | 19.53 | $19.92 | 3400 |
| 2022-02-14 | 19.45 | $19.86 | 800 |
| 2022-02-11 | 19.36 | $20.39 | 200 |
| 2022-02-10 | 19.22 | $20.16 | 2820 |
| 2022-02-09 | 19.09 | $20.24 | 1000 |
| 2022-02-08 | 18.95 | $19.70 | 22100 |
| 2022-02-07 | 18.85 | $19.41 | 1502 |
| 2022-02-04 | 18.77 | $19.51 | 2000 |
| 2022-02-03 | 18.68 | $19.89 | 4600 |
| 2022-02-02 | 18.55 | $18.96 | 600 |
| 2022-02-01 | 18.50 | $18.93 | 1419 |
| 2022-01-31 | 18.46 | $18.89 | 6100 |
| 2022-01-28 | 18.42 | $18.63 | 1000 |
| 2022-01-27 | 18.40 | $18.67 | 2600 |
| 2022-01-26 | 18.37 | $18.68 | 721 |
| 2022-01-25 | 18.35 | $18.11 | 900 |
| 2022-01-24 | 18.38 | $17.93 | 2900 |
| 2022-01-21 | 18.44 | $18.10 | 5000 |
| 2022-01-20 | 18.47 | $18.64 | 603 |
| 2022-01-19 | 18.45 | $18.40 | 1205 |
| 2022-01-18 | 18.45 | $18.14 | 5931 |
| 2022-01-14 | 18.48 | $18.55 | 20817 |
| 2022-01-13 | 18.46 | $18.47 | 1100 |
| 2022-01-12 | 18.45 | $18.63 | 600 |
| 2022-01-11 | 18.42 | $18.37 | 16720 |
| 2022-01-10 | 18.41 | $17.92 | 1900 |
| 2022-01-07 | 18.45 | $18.28 | 2342 |
| 2022-01-06 | 18.46 | $18.82 | 300 |
| 2022-01-05 | 18.40 | $18.82 | 1517 |
| 2022-01-04 | 18.35 | $18.71 | 900 |
| 2022-01-03 | 18.30 | $18.67 | 1301 |
| 2021-12-31 | 18.25 | $18.45 | 512 |
| 2021-12-30 | 18.22 | $18.27 | 147 |
| 2021-12-29 | 18.20 | $18.50 | 11400 |
| 2021-12-28 | 18.16 | $18.79 | 400 |
| 2021-12-27 | 18.08 | $18.67 | 31000 |
| 2021-12-23 | 18.02 | $18.49 | 1100 |
| 2021-12-22 | 17.98 | $17.79 | 6400 |
| 2021-12-21 | 18.01 | $18.26 | 1649 |
| 2021-12-20 | 18.00 | $17.59 | 317 |
| 2021-12-17 | 18.06 | $17.83 | 2400 |
| 2021-12-16 | 18.10 | $17.98 | 6900 |
| 2021-12-15 | 18.14 | $17.85 | 56300 |
| 2021-12-14 | 18.19 | $18.40 | 500 |
| 2021-12-13 | 18.19 | $18.40 | 1903 |
| 2021-12-10 | 18.20 | $17.95 | 313 |
| 2021-12-09 | 18.26 | $17.99 | 600 |
| 2021-12-08 | 18.32 | $18.30 | 2039 |
| 2021-12-07 | 18.36 | $17.97 | 9500 |
| 2021-12-06 | 18.43 | $18.02 | 9100 |
| 2021-12-03 | 18.50 | $17.13 | 941 |
| 2021-12-02 | 18.67 | $17.60 | 500 |
| 2021-12-01 | 18.80 | $18.06 | 205 |
| 2021-11-30 | 18.90 | $17.87 | 900 |
| 2021-11-29 | 19.01 | $18.10 | 19700 |
| 2021-11-26 | 19.11 | $18.93 | 7250 |
| 2021-11-24 | 19.13 | $18.93 | 25300 |
| 2021-11-23 | 19.14 | $19.20 | 3400 |
| 2021-11-22 | 19.14 | $19.03 | 6200 |
| 2021-11-19 | 19.14 | $19.00 | 10625 |
| 2021-11-18 | 19.15 | $19.00 | 1200 |
| 2021-11-17 | 19.16 | $19.17 | 3100 |
| 2021-11-16 | 19.16 | $19.07 | 1100 |
| 2021-11-15 | 19.16 | $19.16 | 1100 |
| 2021-11-12 | 19.16 | $19.44 | 38614 |
| 2021-11-11 | 19.13 | $19.27 | 11900 |
| 2021-11-10 | 19.11 | $19.16 | 2728 |
| 2021-11-09 | 19.10 | $19.24 | 18800 |
| 2021-11-08 | 19.09 | $19.23 | 647 |
| 2021-11-05 | 19.07 | $19.36 | 200 |
| 2021-11-04 | 19.05 | $19.20 | 400 |
| 2021-11-03 | 19.04 | $19.29 | 2000 |
| 2021-11-02 | 19.02 | $18.98 | 436 |
| 2021-11-01 | 19.04 | $18.88 | 10100 |
| 2021-10-29 | 19.08 | $18.77 | 538 |
| 2021-10-28 | 19.13 | $18.84 | 3200 |
| 2021-10-27 | 19.18 | $19.06 | 4562 |
| 2021-10-26 | 19.22 | $18.99 | 739 |
| 2021-10-25 | 19.27 | $18.81 | 900 |
| 2021-10-22 | 19.35 | $19.09 | 1100 |
| 2021-10-21 | 19.40 | $19.29 | 313 |
| 2021-10-20 | 19.45 | $19.12 | 9300 |
| 2021-10-19 | 19.52 | $19.16 | 211 |
| 2021-10-18 | 19.58 | $19.20 | 65246 |
| 2021-10-15 | 19.65 | $19.14 | 12312 |
| 2021-10-14 | 19.73 | $19.14 | 2000 |
| 2021-10-13 | 19.82 | $18.87 | 2541 |
| 2021-10-12 | 19.93 | $19.34 | 14000 |
| 2021-10-11 | 20.01 | $19.34 | 113838 |
| 2021-10-08 | 20.10 | $19.32 | 200 |
| 2021-10-07 | 20.20 | $19.70 | 140608 |
| 2021-10-06 | 20.26 | $19.36 | 8200 |
| 2021-10-05 | 20.37 | $20.22 | 1400 |
| 2021-10-04 | 20.40 | $20.40 | 700 |
| 2021-10-01 | 20.42 | $19.96 | 5300 |
| 2021-09-30 | 20.48 | $20.39 | 931 |
| 2021-09-29 | 20.51 | $20.17 | 6600 |
| 2021-09-28 | 20.56 | $20.22 | 16900 |
| 2021-09-27 | 20.62 | $20.43 | 348 |
| 2021-09-24 | 20.66 | $21.03 | 7450 |
| 2021-09-23 | 20.65 | $21.03 | 4300 |
| 2021-09-22 | 20.65 | $20.11 | 4175 |
| 2021-09-21 | 20.74 | $20.11 | 2745 |
| 2021-09-20 | 20.84 | $19.87 | 333 |
| 2021-09-17 | 20.97 | $20.23 | 2913 |
| 2021-09-16 | 21.08 | $20.54 | 1011 |
| 2021-09-15 | 21.17 | $20.66 | 26600 |
| 2021-09-14 | 21.25 | $20.54 | 409 |
| 2021-09-13 | 21.35 | $20.93 | 544 |
| 2021-09-10 | 21.42 | $20.50 | 600 |
| 2021-09-09 | 21.53 | $20.92 | 421 |
| 2021-09-08 | 21.61 | $21.39 | 50400 |
| 2021-09-07 | 21.64 | $21.14 | 5200 |
| 2021-09-03 | 21.69 | $21.25 | 1613 |
| 2021-09-02 | 21.73 | $21.20 | 433 |
| 2021-09-01 | 21.77 | $21.31 | 300 |
| 2021-08-31 | 21.80 | $21.20 | 917 |
| 2021-08-30 | 21.84 | $21.90 | 300 |
| 2021-08-27 | 21.80 | $22.15 | 200 |
| 2021-08-26 | 21.74 | $21.82 | 400 |
| 2021-08-25 | 21.70 | $21.69 | 600 |
| 2021-08-24 | 21.67 | $22.10 | 900 |
| 2021-08-23 | 21.60 | $22.10 | 7110 |
| 2021-08-20 | 21.53 | $21.95 | 2500 |
| 2021-08-19 | 21.46 | $21.95 | 141 |
| 2021-08-18 | 21.39 | $22.29 | 213 |
| 2021-08-17 | 21.28 | $21.89 | 1432 |
| 2021-08-16 | 21.21 | $22.20 | 500 |
| 2021-08-13 | 21.10 | $22.06 | 800 |
| 2021-08-12 | 21.00 | $21.81 | 618 |
| 2021-08-11 | 20.92 | $20.88 | 500 |
| 2021-08-10 | 20.93 | $21.00 | 400 |
| 2021-08-09 | 20.94 | $20.67 | 3300 |
| 2021-08-06 | 20.98 | $20.67 | 800 |
| 2021-08-05 | 21.03 | $21.05 | 4100 |
| 2021-08-04 | 21.04 | $21.05 | 300 |
| 2021-08-03 | 21.05 | $20.86 | 700 |
| 2021-08-02 | 21.08 | $20.60 | 700 |
| 2021-07-30 | 21.14 | $20.99 | 538 |
| 2021-07-29 | 21.17 | $20.93 | 300 |
| 2021-07-28 | 21.20 | $20.89 | 330 |
| 2021-07-27 | 21.24 | $21.15 | 210 |
| 2021-07-26 | 21.25 | $21.27 | 502 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.20
2026-07-24
Close Price
$29.70
Vol: 609
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.16
Average
26.08
Maximum
40.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.20 | $29.70 | 609 |
| 2026-07-23 | 30.33 | $29.46 | 800 |
| 2026-07-22 | 30.54 | $31.91 | 700 |
| 2026-07-21 | 30.26 | $31.01 | 3100 |
| 2026-07-20 | 30.13 | $31.62 | 520 |
| 2026-07-17 | 29.85 | $32.15 | 2324 |
| 2026-07-16 | 29.43 | $30.48 | 17700 |
| 2026-07-15 | 29.28 | $30.39 | 1216 |
| 2026-07-14 | 29.14 | $31.03 | 41713 |
| 2026-07-13 | 28.85 | $30.00 | 1746 |
| 2026-07-10 | 28.73 | $29.82 | 1000 |
| 2026-07-09 | 28.63 | $29.20 | 2300 |
| 2026-07-08 | 28.66 | $29.11 | 1300 |
| 2026-07-07 | 28.72 | $29.14 | — |
| 2026-07-06 | 28.79 | $29.14 | 9500 |
| 2026-07-02 | 28.89 | $29.64 | 34641 |
| 2026-07-01 | 28.90 | $28.24 | 44934 |
| 2026-06-30 | 29.21 | $27.07 | 2500 |
| 2026-06-29 | 29.83 | $28.58 | 5730 |
| 2026-06-26 | 30.24 | $29.89 | 26500 |
| 2026-06-25 | 30.45 | $29.28 | 1100 |
| 2026-06-24 | 30.82 | $29.95 | 606 |
| 2026-06-23 | 31.12 | $30.26 | 3000 |
| 2026-06-22 | 31.41 | $28.71 | 2000 |
| 2026-06-18 | 32.07 | $31.17 | 500 |
| 2026-06-17 | 32.33 | $31.40 | 900 |
| 2026-06-16 | 32.58 | $32.15 | 42100 |
| 2026-06-15 | 32.72 | $33.34 | 2610 |
| 2026-06-12 | 32.63 | $32.99 | 43800 |
| 2026-06-11 | 32.60 | $32.13 | 36942 |
| 2026-06-10 | 32.75 | $32.00 | 4200 |
| 2026-06-09 | 32.95 | $32.04 | 300 |
| 2026-06-08 | 33.18 | $33.00 | 1400 |
| 2026-06-05 | 33.25 | $32.36 | 2438 |
| 2026-06-04 | 33.47 | $33.85 | 51370 |
| 2026-06-03 | 33.40 | $33.17 | 92702 |
| 2026-06-02 | 33.47 | $33.50 | 500 |
| 2026-06-01 | 33.48 | $33.49 | 1200 |
| 2026-05-29 | 33.50 | $33.73 | 200 |
| 2026-05-28 | 33.47 | $33.73 | 200 |
| 2026-05-27 | 33.43 | $33.73 | 200 |
| 2026-05-26 | 33.40 | $33.73 | 1837 |
| 2026-05-22 | 33.35 | $35.25 | 66938 |
| 2026-05-21 | 32.99 | $33.65 | 4834 |
| 2026-05-20 | 32.90 | $34.09 | 1900 |
| 2026-05-19 | 32.71 | $34.22 | 1200 |
| 2026-05-18 | 32.46 | $33.15 | 617 |
| 2026-05-15 | 32.40 | $33.36 | 742 |
| 2026-05-14 | 32.30 | $33.24 | 1200 |
| 2026-05-13 | 32.21 | $33.51 | 1100 |
| 2026-05-12 | 32.05 | $32.63 | 8400 |
| 2026-05-11 | 32.06 | $32.66 | 2601 |
| 2026-05-08 | 32.08 | $32.69 | 2200 |
| 2026-05-07 | 32.09 | $33.20 | 32500 |
| 2026-05-06 | 32.01 | $33.35 | 71714 |
| 2026-05-05 | 31.90 | $32.13 | 842 |
| 2026-05-04 | 32.03 | $31.41 | 1820 |
| 2026-05-01 | 32.34 | $32.38 | 620 |
| 2026-04-30 | 32.50 | $32.21 | 310 |
| 2026-04-29 | 32.74 | $31.78 | 24114 |
| 2026-04-28 | 33.12 | $32.26 | 2400 |
| 2026-04-27 | 33.46 | $32.85 | 1827 |
| 2026-04-24 | 33.74 | $31.57 | 1100 |
| 2026-04-23 | 34.34 | $32.95 | 100 |
| 2026-04-22 | 34.75 | $32.95 | 1900 |
| 2026-04-21 | 35.24 | $35.35 | 1700 |
| 2026-04-20 | 35.30 | $35.34 | — |
| 2026-04-17 | 35.38 | $35.34 | 9843 |
| 2026-04-16 | 35.48 | $34.50 | 5127 |
| 2026-04-15 | 35.77 | $34.02 | 2200 |
| 2026-04-14 | 36.22 | $34.61 | 601 |
| 2026-04-13 | 36.61 | $35.25 | 1100 |
| 2026-04-10 | 36.94 | $37.42 | 27700 |
| 2026-04-09 | 36.86 | $37.72 | 3334 |
| 2026-04-08 | 36.71 | $35.59 | — |
| 2026-04-07 | 36.98 | $35.59 | 3100 |
| 2026-04-06 | 37.30 | $36.96 | 1824 |
| 2026-04-02 | 37.38 | $36.24 | 63600 |
| 2026-04-01 | 37.63 | $37.57 | 323 |
| 2026-03-31 | 37.64 | $38.55 | 8800 |
| 2026-03-30 | 37.44 | $36.81 | 500 |
| 2026-03-27 | 37.58 | $36.65 | 600 |
| 2026-03-26 | 37.77 | $36.88 | 1300 |
| 2026-03-25 | 37.94 | $37.30 | 7314 |
| 2026-03-24 | 38.06 | $37.59 | 1700 |
| 2026-03-23 | 38.13 | $36.73 | 1626 |
| 2026-03-20 | 38.38 | $37.50 | 300 |
| 2026-03-19 | 38.52 | $36.87 | 1038 |
| 2026-03-18 | 38.81 | $37.65 | 500 |
| 2026-03-17 | 38.97 | $37.82 | 1035 |
| 2026-03-16 | 39.12 | $37.88 | 300 |
| 2026-03-13 | 39.28 | $38.39 | 1000 |
| 2026-03-12 | 39.35 | $38.46 | 1300 |
| 2026-03-11 | 39.41 | $38.76 | 400 |
| 2026-03-10 | 39.41 | $38.00 | 1046 |
| 2026-03-09 | 39.56 | $37.16 | 5300 |
| 2026-03-06 | 39.90 | $39.38 | 600 |
| 2026-03-05 | 39.83 | $38.20 | 800 |
| 2026-03-04 | 39.97 | $39.44 | 805 |
| 2026-03-03 | 39.88 | $38.02 | 600 |
| 2026-03-02 | 40.05 | $40.60 | 1600 |
| 2026-02-27 | 39.70 | $40.34 | 1028 |
| 2026-02-26 | 39.33 | $38.01 | 927 |
| 2026-02-25 | 39.38 | $40.07 | 700 |
| 2026-02-24 | 39.00 | $39.80 | 1000 |
| 2026-02-23 | 38.60 | $39.11 | 1300 |
| 2026-02-20 | 38.27 | $38.75 | 1001 |
| 2026-02-19 | 37.95 | $39.29 | 800 |
| 2026-02-18 | 37.46 | $38.17 | 10928 |
| 2026-02-17 | 37.11 | $39.41 | 4303 |
| 2026-02-13 | 36.44 | $38.60 | 1518 |
| 2026-02-12 | 35.82 | $36.73 | 1600 |
| 2026-02-11 | 35.49 | $36.15 | 2000 |
| 2026-02-10 | 35.22 | $35.83 | 500 |
| 2026-02-09 | 34.97 | $35.99 | 2208 |
| 2026-02-06 | 34.64 | $35.90 | 834 |
| 2026-02-05 | 34.28 | $37.00 | 3332 |
| 2026-02-04 | 33.61 | $35.62 | 903 |
| 2026-02-03 | 33.13 | $34.79 | 1200 |
| 2026-02-02 | 32.74 | $33.94 | 3116 |
| 2026-01-30 | 32.47 | $33.82 | 2542 |
| 2026-01-29 | 32.18 | $32.83 | 1210 |
| 2026-01-28 | 32.05 | $31.84 | 4000 |
| 2026-01-27 | 32.12 | $32.58 | 12629 |
| 2026-01-26 | 32.03 | $31.78 | 1200 |
| 2026-01-23 | 32.10 | $31.09 | 1406 |
| 2026-01-22 | 32.33 | $31.85 | 1339 |
| 2026-01-21 | 32.44 | $31.64 | 4142 |
| 2026-01-20 | 32.61 | $31.87 | 21417 |
| 2026-01-16 | 32.75 | $31.89 | 2648 |
| 2026-01-15 | 32.92 | $32.40 | 1700 |
| 2026-01-14 | 33.00 | $32.69 | 110140 |
| 2026-01-13 | 33.03 | $32.23 | 21500 |
| 2026-01-12 | 33.16 | $33.25 | 21938 |
| 2026-01-09 | 33.10 | $33.32 | 1516 |
| 2026-01-08 | 33.01 | $33.49 | 21022 |
| 2026-01-07 | 32.87 | $33.18 | 3731 |
| 2026-01-06 | 32.76 | $32.80 | 1720 |
| 2026-01-05 | 32.72 | $33.49 | 6129 |
| 2026-01-02 | 32.53 | $32.73 | 18114 |
| 2025-12-31 | 32.46 | $33.23 | 400 |
| 2025-12-30 | 32.28 | $31.74 | 3200 |
| 2025-12-29 | 32.38 | $32.73 | 2200 |
| 2025-12-26 | 32.29 | $33.39 | 4200 |
| 2025-12-24 | 32.04 | $32.40 | 1200 |
| 2025-12-23 | 31.96 | $32.37 | 2311 |
| 2025-12-22 | 31.87 | $33.10 | 1019 |
| 2025-12-19 | 31.62 | $32.19 | 1700 |
| 2025-12-18 | 31.52 | $32.18 | 13004 |
| 2025-12-17 | 31.40 | $31.92 | 900 |
| 2025-12-16 | 31.33 | $31.48 | 5625 |
| 2025-12-15 | 31.33 | $31.12 | 3000 |
| 2025-12-12 | 31.42 | $31.50 | 900 |
| 2025-12-11 | 31.44 | $31.41 | 7905 |
| 2025-12-10 | 31.48 | $30.80 | 1100 |
| 2025-12-09 | 31.66 | $30.81 | 1808 |
| 2025-12-08 | 31.87 | $31.65 | 6900 |
| 2025-12-05 | 31.94 | $32.73 | 31929 |
| 2025-12-04 | 31.80 | $32.30 | 4800 |
| 2025-12-03 | 31.72 | $32.00 | 347 |
| 2025-12-02 | 31.69 | $32.10 | 54801 |
| 2025-12-01 | 31.64 | $32.24 | 411 |
| 2025-11-28 | 31.56 | $32.35 | 320 |
| 2025-11-26 | 31.44 | $32.20 | 1908 |
| 2025-11-25 | 31.33 | $32.73 | 800 |
| 2025-11-24 | 31.10 | $31.37 | 111000 |
| 2025-11-21 | 31.12 | $32.56 | 2009 |
| 2025-11-20 | 30.90 | $31.39 | 1002 |
| 2025-11-19 | 30.90 | $31.34 | 3322 |
| 2025-11-18 | 30.91 | $31.65 | 11839 |
| 2025-11-17 | 30.87 | $31.62 | 1135 |
| 2025-11-14 | 30.83 | $31.62 | 1119 |
| 2025-11-13 | 30.79 | $31.13 | 1000 |
| 2025-11-12 | 30.85 | $30.87 | 2235 |
| 2025-11-11 | 30.98 | $31.40 | 6414 |
| 2025-11-10 | 31.03 | $30.80 | 3000 |
| 2025-11-07 | 31.23 | $30.86 | 1849 |
| 2025-11-06 | 31.44 | $30.05 | 1216 |
| 2025-11-05 | 31.87 | $31.43 | 9446 |
| 2025-11-04 | 32.09 | $30.75 | 237500 |
| 2025-11-03 | 32.49 | $30.34 | 2900 |
| 2025-10-31 | 33.04 | $31.01 | 36800 |
| 2025-10-30 | 33.54 | $31.60 | 133101 |
| 2025-10-29 | 34.01 | $33.06 | 1000 |
| 2025-10-28 | 34.24 | $34.15 | 95900 |
| 2025-10-27 | 34.28 | $34.34 | 192300 |
| 2025-10-24 | 34.29 | $33.98 | 21100 |
| 2025-10-23 | 34.38 | $33.73 | 1200 |
| 2025-10-22 | 34.54 | $34.87 | 800 |
| 2025-10-21 | 34.48 | $35.36 | 1600 |
| 2025-10-20 | 34.32 | $35.02 | 4200 |
| 2025-10-17 | 34.19 | $34.73 | 2500 |
| 2025-10-16 | 34.11 | $34.63 | 1000 |
| 2025-10-15 | 34.04 | $35.00 | 409 |
| 2025-10-14 | 33.89 | $33.57 | 1000 |
| 2025-10-13 | 34.01 | $34.14 | 29737 |
| 2025-10-10 | 34.03 | $34.26 | 2100 |
| 2025-10-09 | 34.04 | $35.39 | 433 |
| 2025-10-08 | 33.81 | $33.65 | 646 |
| 2025-10-07 | 33.91 | $34.07 | 705 |
| 2025-10-06 | 33.95 | $33.98 | 1200 |
| 2025-10-03 | 34.01 | $35.29 | 100400 |
| 2025-10-02 | 33.82 | $34.17 | 903 |
| 2025-10-01 | 33.83 | $34.33 | 1900 |
| 2025-09-30 | 33.81 | $34.13 | 4200 |
| 2025-09-29 | 33.84 | $33.19 | 3700 |
| 2025-09-26 | 34.07 | $33.67 | 2900 |
| 2025-09-25 | 34.25 | $33.40 | 2902 |
| 2025-09-24 | 34.51 | $33.36 | 3500 |
| 2025-09-23 | 34.83 | $33.71 | 3000 |
| 2025-09-22 | 35.13 | $33.91 | 943 |
| 2025-09-19 | 35.44 | $35.38 | 119128 |
| 2025-09-18 | 35.50 | $34.41 | 46600 |
| 2025-09-17 | 35.76 | $35.08 | 7300 |
| 2025-09-16 | 35.93 | $34.83 | 900 |
| 2025-09-15 | 36.18 | $35.68 | 2627 |
| 2025-09-12 | 36.30 | $35.20 | 418 |
| 2025-09-11 | 36.53 | $36.30 | — |
| 2025-09-10 | 36.57 | $36.30 | 500 |
| 2025-09-09 | 36.61 | $36.64 | 1000 |
| 2025-09-08 | 36.58 | $36.41 | 101109 |
| 2025-09-05 | 36.60 | $37.20 | 23600 |
| 2025-09-04 | 36.46 | $36.65 | 700 |
| 2025-09-03 | 36.41 | $36.40 | 400 |
| 2025-09-02 | 36.40 | $36.00 | 100 |
| 2025-08-29 | 36.47 | $36.00 | 2100 |
| 2025-08-28 | 36.56 | $37.39 | 541 |
| 2025-08-27 | 36.36 | $36.67 | 2400 |
| 2025-08-26 | 36.29 | $36.32 | 8600 |
| 2025-08-25 | 36.27 | $36.62 | 1400 |
| 2025-08-22 | 36.20 | $36.92 | 606 |
| 2025-08-21 | 36.04 | $37.09 | 809 |
| 2025-08-20 | 35.82 | $36.64 | 905 |
| 2025-08-19 | 35.67 | $36.47 | 182312 |
| 2025-08-18 | 35.53 | $35.56 | 2131 |
| 2025-08-15 | 35.56 | $36.17 | 2200 |
| 2025-08-14 | 35.46 | $35.80 | 800 |
| 2025-08-13 | 35.43 | $35.51 | 3100 |
| 2025-08-12 | 35.46 | $35.45 | 52600 |
| 2025-08-11 | 35.51 | $34.52 | 1241 |
| 2025-08-08 | 35.77 | $34.52 | 1923 |
| 2025-08-07 | 36.06 | $34.70 | 12511 |
| 2025-08-06 | 36.37 | $36.47 | 3539 |
| 2025-08-05 | 36.36 | $36.29 | 5140 |
| 2025-08-04 | 36.38 | $36.46 | 833900 |
| 2025-08-01 | 36.37 | $35.87 | 5242 |
| 2025-07-31 | 36.49 | $36.19 | 1339 |
| 2025-07-30 | 36.55 | $37.09 | 2400 |
| 2025-07-29 | 36.44 | $37.09 | 4500 |
| 2025-07-28 | 36.30 | $36.25 | 1400 |
| 2025-07-25 | 36.33 | $37.64 | 42500 |
| 2025-07-24 | 36.06 | $37.26 | 441 |
| 2025-07-23 | 35.84 | $35.32 | 5121 |
| 2025-07-22 | 35.98 | $35.84 | — |
| 2025-07-21 | 36.05 | $35.84 | 84100 |
| 2025-07-18 | 36.12 | $36.44 | 1524 |
| 2025-07-17 | 36.09 | $36.12 | 903 |
| 2025-07-16 | 36.11 | $35.30 | 26800 |
| 2025-07-15 | 36.32 | $35.00 | 947 |
| 2025-07-14 | 36.62 | $36.50 | 628 |
| 2025-07-11 | 36.65 | $36.90 | 402 |
| 2025-07-10 | 36.61 | $36.35 | 600 |
| 2025-07-09 | 36.68 | $37.18 | — |
| 2025-07-08 | 36.58 | $37.18 | 3436 |
| 2025-07-07 | 36.47 | $36.75 | 1000 |
| 2025-07-03 | 36.43 | $36.54 | 300 |
| 2025-07-02 | 36.43 | $37.26 | 17200 |
| 2025-07-01 | 36.28 | $36.17 | 1341 |
| 2025-06-30 | 36.34 | $36.79 | 1000 |
| 2025-06-27 | 36.27 | $37.12 | 2410 |
| 2025-06-26 | 36.13 | $36.06 | 7600 |
| 2025-06-25 | 36.20 | $36.00 | 800 |
| 2025-06-24 | 36.29 | $37.13 | 2011 |
| 2025-06-23 | 36.15 | $35.83 | 23648 |
| 2025-06-20 | 36.27 | $34.65 | 1315 |
| 2025-06-18 | 36.67 | $35.46 | 1233 |
| 2025-06-17 | 36.95 | $35.83 | 236 |
| 2025-06-16 | 37.21 | $35.64 | 500 |
| 2025-06-13 | 37.54 | $35.60 | 7100 |
| 2025-06-12 | 37.94 | $36.06 | 245 |
| 2025-06-11 | 38.31 | $36.35 | 817 |
| 2025-06-10 | 38.66 | $37.74 | 5446 |
| 2025-06-09 | 38.78 | $38.30 | 912 |
| 2025-06-06 | 38.80 | $39.56 | 1100 |
| 2025-06-05 | 38.55 | $39.70 | 3800 |
| 2025-06-04 | 38.23 | $39.06 | 1000 |
| 2025-06-03 | 37.98 | $37.31 | 6040 |
| 2025-06-02 | 38.06 | $37.21 | 714 |
| 2025-05-30 | 38.17 | $38.14 | 2500 |
| 2025-05-29 | 38.10 | $38.68 | 1127 |
| 2025-05-28 | 37.90 | $37.99 | 22012 |
| 2025-05-27 | 37.81 | $38.92 | 25800 |
| 2025-05-23 | 37.51 | $37.47 | 2300 |
| 2025-05-22 | 37.46 | $38.66 | 3900 |
| 2025-05-21 | 37.15 | $38.94 | 15500 |
| 2025-05-20 | 36.73 | $37.94 | 9425 |
| 2025-05-19 | 36.45 | $37.43 | 4902 |
| 2025-05-16 | 36.23 | $36.08 | 800 |
| 2025-05-15 | 36.26 | $35.91 | 800 |
| 2025-05-14 | 36.33 | $35.40 | 25018 |
| 2025-05-13 | 36.52 | $36.49 | 200 |
| 2025-05-12 | 36.51 | $36.84 | — |
| 2025-05-09 | 36.43 | $36.84 | 1347 |
| 2025-05-08 | 36.32 | $34.84 | 640 |
| 2025-05-07 | 36.63 | $37.44 | 300 |
| 2025-05-06 | 36.43 | $37.31 | 4300 |
| 2025-05-05 | 36.23 | $37.21 | — |
| 2025-05-02 | 36.02 | $37.21 | 42000 |
| 2025-05-01 | 35.77 | $34.31 | 1100 |
| 2025-04-30 | 36.09 | $36.10 | 1600 |
| 2025-04-29 | 36.09 | $35.80 | 1038 |
| 2025-04-28 | 36.15 | $35.20 | 21800 |
| 2025-04-25 | 36.35 | $35.10 | 1441 |
| 2025-04-24 | 36.61 | $38.24 | 1300 |
| 2025-04-23 | 36.23 | $37.10 | 1525 |
| 2025-04-22 | 36.04 | $35.87 | 804400 |
| 2025-04-21 | 36.08 | $35.82 | 1015 |
| 2025-04-17 | 36.14 | $37.26 | 1214 |
| 2025-04-16 | 35.90 | $36.64 | 72600 |
| 2025-04-15 | 35.75 | $35.99 | 17100 |
| 2025-04-14 | 35.71 | $34.93 | 174500 |
| 2025-04-11 | 35.90 | $35.62 | 2509 |
| 2025-04-10 | 35.97 | $34.64 | 2400 |
| 2025-04-09 | 36.26 | $36.55 | 2700 |
| 2025-04-08 | 36.19 | $34.00 | 12400 |
| 2025-04-07 | 36.65 | $33.91 | 4424 |
| 2025-04-04 | 37.19 | $35.02 | 8300 |
| 2025-04-03 | 37.59 | $37.61 | 1600 |
| 2025-04-02 | 37.51 | $38.01 | 508 |
| 2025-04-01 | 37.32 | $37.34 | 2225 |
| 2025-03-31 | 37.24 | $37.08 | 900 |
| 2025-03-28 | 37.20 | $37.69 | 1738 |
| 2025-03-27 | 37.02 | $36.99 | 800 |
| 2025-03-26 | 36.95 | $36.31 | 1700 |
| 2025-03-25 | 37.01 | $37.29 | 715 |
| 2025-03-24 | 36.87 | $35.43 | 1125 |
| 2025-03-21 | 37.10 | $36.17 | — |
| 2025-03-20 | 37.20 | $36.17 | 800 |
| 2025-03-19 | 37.32 | $36.66 | 20915 |
| 2025-03-18 | 37.34 | $37.84 | 9029 |
| 2025-03-17 | 37.11 | $36.98 | 1702 |
| 2025-03-14 | 37.03 | $36.17 | 128114 |
| 2025-03-13 | 37.09 | $36.18 | 600 |
| 2025-03-12 | 37.15 | $36.01 | 3305 |
| 2025-03-11 | 37.26 | $36.73 | 700 |
| 2025-03-10 | 37.22 | $38.24 | 271100 |
| 2025-03-07 | 36.85 | $37.35 | 2727 |
| 2025-03-06 | 36.60 | $35.78 | 2002 |
| 2025-03-05 | 36.63 | $35.89 | 800 |
| 2025-03-04 | 36.63 | $36.93 | — |
| 2025-03-03 | 36.42 | $36.93 | 1146 |
| 2025-02-28 | 36.15 | $35.32 | 553900 |
| 2025-02-27 | 36.18 | $35.70 | 2944 |
| 2025-02-26 | 36.13 | $36.09 | 377800 |
| 2025-02-25 | 35.97 | $36.04 | 149933 |
| 2025-02-24 | 35.80 | $35.74 | 635 |
| 2025-02-21 | 35.65 | $35.46 | 915 |
| 2025-02-20 | 35.53 | $35.51 | 4600 |
| 2025-02-19 | 35.37 | $35.49 | 446 |
| 2025-02-18 | 35.18 | $35.99 | 1300 |
| 2025-02-14 | 34.84 | $34.86 | 600 |
| 2025-02-13 | 34.68 | $34.80 | 2100 |
| 2025-02-12 | 34.50 | $35.23 | 25421 |
| 2025-02-11 | 34.20 | $34.84 | 33500 |
| 2025-02-10 | 33.92 | $35.49 | 11125 |
| 2025-02-07 | 33.45 | $33.96 | 1621 |
| 2025-02-06 | 33.22 | $33.93 | 69800 |
| 2025-02-05 | 32.96 | $33.94 | 10500 |
| 2025-02-04 | 32.65 | $33.74 | 900 |
| 2025-02-03 | 32.32 | $33.04 | 1134 |
| 2025-01-31 | 32.09 | $33.49 | 2200 |
| 2025-01-30 | 31.71 | $33.50 | 700 |
| 2025-01-29 | 31.28 | $33.23 | 50234 |
| 2025-01-28 | 30.83 | $31.88 | 600 |
| 2025-01-27 | 30.59 | $30.51 | — |
| 2025-01-24 | 30.59 | $30.51 | 1.6M |
| 2025-01-23 | 30.60 | $30.98 | 6400 |
| 2025-01-22 | 30.52 | $31.16 | — |
| 2025-01-21 | 30.38 | $31.16 | 1200 |
| 2025-01-17 | 30.21 | $31.19 | 1100 |
| 2025-01-16 | 30.02 | $30.74 | 8537 |
| 2025-01-15 | 29.89 | $30.47 | — |
| 2025-01-14 | 29.80 | $30.47 | 1500 |
| 2025-01-13 | 29.69 | $30.42 | 1446 |
| 2025-01-10 | 29.59 | $29.52 | 9813 |
| 2025-01-08 | 29.65 | $29.93 | 1414 |
| 2025-01-07 | 29.64 | $29.35 | — |
| 2025-01-06 | 29.76 | $29.35 | 2918 |
| 2025-01-03 | 29.90 | $29.91 | 200 |
| 2025-01-02 | 29.94 | $29.26 | 500 |
| 2024-12-31 | 30.13 | $29.51 | 1832 |
| 2024-12-30 | 30.30 | $30.46 | 3900 |
| 2024-12-27 | 30.30 | $29.61 | 900 |
| 2024-12-26 | 30.48 | $29.80 | — |
| 2024-12-24 | 30.65 | $29.80 | 2600 |
| 2024-12-23 | 30.84 | $29.77 | 8600 |
| 2024-12-20 | 31.08 | $30.84 | 1229 |
| 2024-12-19 | 31.12 | $29.70 | 1500 |
| 2024-12-18 | 31.42 | $30.35 | 1000 |
| 2024-12-17 | 31.62 | $30.88 | 1700 |
| 2024-12-16 | 31.75 | $31.98 | 1200 |
| 2024-12-13 | 31.66 | $31.37 | 15540 |
| 2024-12-12 | 31.68 | $30.78 | 10400 |
| 2024-12-11 | 31.83 | $31.37 | 1036 |
| 2024-12-10 | 31.87 | $30.63 | 2617 |
| 2024-12-09 | 32.08 | $31.96 | 12100 |
| 2024-12-06 | 32.03 | $31.69 | 700 |
| 2024-12-05 | 32.04 | $32.14 | 4900 |
| 2024-12-04 | 31.94 | $32.60 | 400 |
| 2024-12-03 | 31.72 | $32.55 | 1500 |
| 2024-12-02 | 31.48 | $31.79 | 317 |
| 2024-11-29 | 31.36 | $32.12 | 924 |
| 2024-11-27 | 31.15 | $31.50 | 718 |
| 2024-11-26 | 31.03 | $31.67 | — |
| 2024-11-25 | 30.85 | $31.67 | 100800 |
| 2024-11-22 | 30.64 | $30.41 | 700 |
| 2024-11-21 | 30.67 | $30.84 | 57800 |
| 2024-11-20 | 30.60 | $31.00 | 4000 |
| 2024-11-19 | 30.49 | $30.05 | 14527 |
| 2024-11-18 | 30.56 | $30.35 | 9700 |
| 2024-11-15 | 30.58 | $31.00 | 200 |
| 2024-11-14 | 30.46 | $29.71 | 5400 |
| 2024-11-13 | 30.59 | $29.96 | 630 |
| 2024-11-12 | 30.69 | $29.85 | 3706 |
| 2024-11-11 | 30.83 | $30.84 | — |
| 2024-11-08 | 30.78 | $30.84 | 431 |
| 2024-11-07 | 30.72 | $30.47 | 8004 |
| 2024-11-06 | 30.72 | $30.08 | 405 |
| 2024-11-05 | 30.80 | $30.00 | 148 |
| 2024-11-04 | 30.91 | $31.59 | 4147 |
| 2024-11-01 | 30.70 | $31.42 | 2000 |
| 2024-10-31 | 30.49 | $30.44 | — |
| 2024-10-30 | 30.45 | $30.44 | 806 |
| 2024-10-29 | 30.40 | $30.55 | 5831 |
| 2024-10-28 | 30.32 | $29.90 | 1000 |
| 2024-10-25 | 30.36 | $30.00 | 3900 |
| 2024-10-24 | 30.38 | $29.90 | 1000 |
| 2024-10-23 | 30.42 | $30.50 | — |
| 2024-10-22 | 30.34 | $30.50 | 134402 |
| 2024-10-21 | 30.24 | $31.44 | 1400 |
| 2024-10-18 | 29.92 | $30.65 | 600 |
| 2024-10-17 | 29.72 | $30.49 | 24441 |
| 2024-10-16 | 29.52 | $29.28 | — |
| 2024-10-15 | 29.54 | $29.28 | 600 |
| 2024-10-14 | 29.55 | $29.28 | 2800 |
| 2024-10-11 | 29.57 | $29.65 | 48200 |
| 2024-10-10 | 29.52 | $29.84 | 424 |
| 2024-10-09 | 29.41 | $29.83 | 2430 |
| 2024-10-08 | 29.29 | $28.77 | 4350 |
| 2024-10-07 | 29.36 | $28.77 | 2900 |
| 2024-10-04 | 29.45 | $28.25 | 300 |
| 2024-10-03 | 29.66 | $28.90 | 700 |
| 2024-10-02 | 29.76 | $29.84 | 12400 |
| 2024-10-01 | 29.68 | $29.63 | 8100 |
| 2024-09-30 | 29.62 | $29.63 | 527 |
| 2024-09-27 | 29.56 | $28.90 | 300 |
| 2024-09-26 | 29.63 | $29.21 | 900 |
| 2024-09-25 | 29.65 | $29.25 | 1300 |
| 2024-09-24 | 29.65 | $29.73 | 11900 |
| 2024-09-23 | 29.55 | $29.73 | 18000 |
| 2024-09-20 | 29.44 | $29.73 | 5912 |
| 2024-09-19 | 29.30 | $28.64 | 68700 |
| 2024-09-18 | 29.36 | $29.84 | 50713 |
| 2024-09-17 | 29.18 | $28.70 | 500 |
| 2024-09-16 | 29.20 | $29.43 | 12700 |
| 2024-09-13 | 29.07 | $28.99 | 32200 |
| 2024-09-12 | 29.00 | $28.65 | 3407 |
| 2024-09-11 | 29.00 | $28.30 | 1800 |
| 2024-09-10 | 29.06 | $29.20 | 6300 |
| 2024-09-09 | 28.94 | $28.37 | 500 |
| 2024-09-06 | 28.96 | $28.90 | 24100 |
| 2024-09-05 | 28.88 | $28.90 | 31600 |
| 2024-09-04 | 28.78 | $29.11 | 19100 |
| 2024-09-03 | 28.61 | $29.11 | 500 |
| 2024-08-30 | 28.41 | $27.86 | 300 |
| 2024-08-29 | 28.44 | $28.44 | 600 |
| 2024-08-28 | 28.35 | $27.95 | 1300 |
| 2024-08-27 | 28.33 | $28.99 | 16600 |
| 2024-08-26 | 28.10 | $28.99 | 1012 |
| 2024-08-23 | 27.82 | $27.29 | 1547 |
| 2024-08-22 | 27.85 | $28.84 | 328 |
| 2024-08-21 | 27.55 | $27.35 | 600 |
| 2024-08-20 | 27.51 | $28.74 | 538 |
| 2024-08-19 | 27.18 | $27.28 | 18100 |
| 2024-08-16 | 27.09 | $27.94 | 300 |
| 2024-08-15 | 26.85 | $27.47 | 7800 |
| 2024-08-14 | 26.66 | $27.33 | 1200 |
| 2024-08-13 | 26.47 | $27.15 | 14036 |
| 2024-08-12 | 26.29 | $26.36 | 2207 |
| 2024-08-09 | 26.25 | $26.18 | 14100 |
| 2024-08-08 | 26.23 | $26.18 | 2900 |
| 2024-08-07 | 26.20 | $26.12 | 1100 |
| 2024-08-06 | 26.19 | $25.94 | 77700 |
| 2024-08-05 | 26.21 | $25.61 | 1800 |
| 2024-08-02 | 26.29 | $26.49 | 4400 |
| 2024-08-01 | 26.21 | $26.34 | 245 |
| 2024-07-31 | 26.14 | $25.59 | 12550 |
| 2024-07-30 | 26.21 | $25.59 | 1042 |
| 2024-07-29 | 26.30 | $26.14 | 6914 |
| 2024-07-26 | 26.28 | $26.34 | 200 |
| 2024-07-25 | 26.21 | $26.16 | 16232 |
| 2024-07-24 | 26.17 | $25.45 | 700 |
| 2024-07-23 | 26.27 | $26.15 | 3915 |
| 2024-07-22 | 26.23 | $26.48 | 13200 |
| 2024-07-19 | 26.11 | $26.01 | 200 |
| 2024-07-18 | 26.07 | $26.24 | 18544 |
| 2024-07-17 | 25.97 | $25.75 | 252200 |
| 2024-07-16 | 25.96 | $26.49 | 90506 |
| 2024-07-15 | 25.79 | $25.22 | 2831 |
| 2024-07-12 | 25.85 | $26.49 | 929 |
| 2024-07-11 | 25.65 | $25.21 | 7300 |
| 2024-07-10 | 25.68 | $25.66 | 1300 |
| 2024-07-09 | 25.63 | $25.80 | 11775 |
| 2024-07-08 | 25.53 | $25.80 | 12920 |
| 2024-07-05 | 25.42 | $25.99 | 1300 |
| 2024-07-03 | 25.24 | $25.85 | 19610 |
| 2024-07-02 | 25.06 | $25.26 | 11000 |
| 2024-07-01 | 24.97 | $25.26 | 12900 |
| 2024-06-28 | 24.87 | $25.03 | 1800 |
| 2024-06-27 | 24.80 | $25.00 | 13500 |
| 2024-06-26 | 24.72 | $25.00 | 14750 |
| 2024-06-25 | 24.63 | $25.00 | 13000 |
| 2024-06-24 | 24.52 | $24.81 | 6021 |
| 2024-06-21 | 24.43 | $24.47 | 20533 |
| 2024-06-20 | 24.40 | $24.47 | 21231 |
| 2024-06-18 | 24.37 | $24.48 | 20538 |
| 2024-06-17 | 24.32 | $24.33 | 71538 |
| 2024-06-14 | 24.29 | $23.76 | 8900 |
| 2024-06-13 | 24.39 | $24.36 | 15375 |
| 2024-06-12 | 24.36 | $24.36 | 500 |
| 2024-06-11 | 24.34 | $24.17 | 40238 |
| 2024-06-10 | 24.35 | $24.31 | 14000 |
| 2024-06-07 | 24.32 | $24.37 | 13436 |
| 2024-06-06 | 24.29 | $24.48 | 9500 |
| 2024-06-05 | 24.22 | $24.39 | 16000 |
| 2024-06-04 | 24.15 | $24.39 | 11500 |
| 2024-06-03 | 24.08 | $24.00 | 440944 |
| 2024-05-31 | 24.07 | $24.04 | — |
| 2024-05-30 | 24.05 | $24.04 | 700 |
| 2024-05-29 | 24.03 | $24.24 | 2000 |
| 2024-05-28 | 23.97 | $23.76 | 2022 |
| 2024-05-24 | 23.99 | $24.29 | 8832 |
| 2024-05-23 | 23.90 | $24.03 | 115300 |
| 2024-05-22 | 23.85 | $23.70 | 141 |
| 2024-05-21 | 23.87 | $24.00 | 547 |
| 2024-05-20 | 23.82 | $24.16 | 800 |
| 2024-05-17 | 23.72 | $23.69 | 500 |
| 2024-05-16 | 23.72 | $24.55 | 1409 |
| 2024-05-15 | 23.53 | $23.91 | 15900 |
| 2024-05-14 | 23.44 | $23.84 | — |
| 2024-05-13 | 23.35 | $23.84 | 414 |
| 2024-05-10 | 23.25 | $23.27 | — |
| 2024-05-09 | 23.25 | $23.27 | 1500 |
| 2024-05-08 | 23.26 | $23.14 | 1648 |
| 2024-05-07 | 23.29 | $24.00 | 3200 |
| 2024-05-06 | 23.15 | $23.08 | 15848 |
| 2024-05-03 | 23.18 | $23.11 | 19400 |
| 2024-05-02 | 23.21 | $23.41 | — |
| 2024-05-01 | 23.18 | $23.41 | — |
| 2024-04-30 | 23.14 | $23.41 | — |
| 2024-04-29 | 23.10 | $23.41 | 151025 |
| 2024-04-26 | 23.06 | $23.84 | — |
| 2024-04-25 | 22.92 | $23.84 | 2000 |
| 2024-04-24 | 22.76 | $22.98 | — |
| 2024-04-23 | 22.76 | $22.98 | 1221 |
| 2024-04-22 | 22.75 | $23.07 | 3600 |
| 2024-04-19 | 22.74 | $22.64 | 300 |
| 2024-04-18 | 22.81 | $22.33 | — |
| 2024-04-17 | 22.96 | $22.33 | 109 |
| 2024-04-16 | 23.14 | $22.64 | 1144 |
| 2024-04-15 | 23.28 | $22.30 | 161100 |
| 2024-04-12 | 23.52 | $22.59 | 2400 |
| 2024-04-11 | 23.74 | $22.61 | 5100 |
| 2024-04-10 | 23.98 | $24.24 | 620 |
| 2024-04-09 | 23.93 | $24.05 | 2041 |
| 2024-04-08 | 23.91 | $23.69 | 8400 |
| 2024-04-05 | 23.95 | $24.15 | — |
| 2024-04-04 | 23.91 | $24.15 | 3233 |
| 2024-04-03 | 23.87 | $23.67 | 1715 |
| 2024-04-02 | 23.92 | $24.08 | 4112 |
| 2024-04-01 | 23.88 | $23.90 | 300 |
| 2024-03-28 | 23.89 | $24.17 | 19516 |
| 2024-03-27 | 23.83 | $24.06 | — |
| 2024-03-26 | 23.79 | $24.06 | 1500 |
| 2024-03-25 | 23.75 | $23.91 | 4816 |
| 2024-03-22 | 23.73 | $23.97 | 3400 |
| 2024-03-21 | 23.69 | $23.80 | 3146 |
| 2024-03-20 | 23.69 | $23.28 | 941 |
| 2024-03-19 | 23.79 | $23.76 | 2001 |
| 2024-03-18 | 23.82 | $23.65 | 1248 |
| 2024-03-15 | 23.87 | $24.19 | 9300 |
| 2024-03-14 | 23.81 | $23.46 | 400 |
| 2024-03-13 | 23.90 | $23.59 | 10249 |
| 2024-03-12 | 23.98 | $23.77 | 121200 |
| 2024-03-11 | 24.04 | $23.84 | 135800 |
| 2024-03-08 | 24.08 | $24.22 | 20400 |
| 2024-03-07 | 24.06 | $24.22 | 1100 |
| 2024-03-06 | 24.03 | $24.30 | 28800 |
| 2024-03-05 | 23.98 | $23.93 | 11000 |
| 2024-03-04 | 24.01 | $23.93 | 103400 |
| 2024-03-01 | 24.03 | $24.72 | 30100 |
| 2024-02-29 | 23.90 | $23.78 | 36500 |
| 2024-02-28 | 23.94 | $23.85 | 89225 |
| 2024-02-27 | 23.97 | $23.80 | 737 |
| 2024-02-26 | 24.03 | $24.20 | 5550 |
| 2024-02-23 | 24.00 | $24.20 | 2300 |
| 2024-02-22 | 23.98 | $24.36 | 800 |
| 2024-02-21 | 23.91 | $23.82 | 1130 |
| 2024-02-20 | 23.95 | $24.20 | 220 |
| 2024-02-16 | 23.92 | $24.06 | 5015 |
| 2024-02-15 | 23.92 | $23.80 | 11900 |
| 2024-02-14 | 23.97 | $23.43 | 4100 |
| 2024-02-13 | 24.10 | $23.70 | 421 |
| 2024-02-12 | 24.20 | $23.80 | 1700 |
| 2024-02-09 | 24.30 | $23.63 | 506 |
| 2024-02-08 | 24.45 | $23.80 | 1600 |
| 2024-02-07 | 24.59 | $23.73 | 724 |
| 2024-02-06 | 24.77 | $24.57 | 400 |
| 2024-02-05 | 24.79 | $24.48 | 4900 |
| 2024-02-02 | 24.84 | $24.24 | 323 |
| 2024-02-01 | 24.95 | $24.35 | 800 |
| 2024-01-31 | 25.04 | $24.74 | 1100 |
| 2024-01-30 | 25.07 | $24.62 | 30501 |
| 2024-01-29 | 25.13 | $24.95 | 900 |
| 2024-01-26 | 25.12 | $25.23 | 13400 |
| 2024-01-25 | 25.06 | $25.02 | 1945 |
| 2024-01-24 | 25.02 | $25.21 | 300 |
| 2024-01-23 | 24.94 | $25.13 | 810 |
| 2024-01-22 | 24.85 | $25.12 | 19402 |
| 2024-01-19 | 24.76 | $24.97 | 23945 |
| 2024-01-18 | 24.68 | $24.90 | 2100 |
| 2024-01-17 | 24.60 | $24.31 | 17529 |
| 2024-01-16 | 24.62 | $24.69 | 1300 |
| 2024-01-12 | 24.57 | $24.69 | 400 |
| 2024-01-11 | 24.51 | $24.31 | 600 |
| 2024-01-10 | 24.52 | $24.58 | 805 |
| 2024-01-09 | 24.48 | $24.69 | 4700 |
| 2024-01-08 | 24.40 | $24.60 | 12721 |
| 2024-01-05 | 24.32 | $24.55 | 89000 |
| 2024-01-04 | 24.24 | $24.66 | 1300 |
| 2024-01-03 | 24.13 | $24.42 | 1600 |
| 2024-01-02 | 24.04 | $24.19 | 610 |
| 2023-12-29 | 23.99 | $23.74 | 2825 |
| 2023-12-28 | 24.02 | $23.74 | 1517 |
| 2023-12-27 | 24.06 | $24.29 | 10500 |
| 2023-12-26 | 23.99 | $23.75 | 1619 |
| 2023-12-22 | 24.02 | $23.90 | 1711 |
| 2023-12-21 | 24.02 | $23.90 | 1634 |
| 2023-12-20 | 24.02 | $23.25 | 1116 |
| 2023-12-19 | 24.15 | $23.28 | 14514 |
| 2023-12-18 | 24.30 | $23.50 | 1462 |
| 2023-12-15 | 24.43 | $23.50 | 7230 |
| 2023-12-14 | 24.57 | $24.02 | 2500 |
| 2023-12-13 | 24.62 | $24.56 | 3200 |
| 2023-12-12 | 24.56 | $24.82 | 600 |
| 2023-12-11 | 24.43 | $24.20 | 2612 |
| 2023-12-08 | 24.41 | $24.31 | 94200 |
| 2023-12-07 | 24.36 | $24.30 | 944 |
| 2023-12-06 | 24.31 | $24.48 | 76700 |
| 2023-12-05 | 24.20 | $24.22 | 1800 |
| 2023-12-04 | 24.12 | $24.34 | 8300 |
| 2023-12-01 | 24.01 | $23.66 | 2000 |
| 2023-11-30 | 24.01 | $23.79 | 549 |
| 2023-11-29 | 23.98 | $23.85 | 400 |
| 2023-11-28 | 23.94 | $23.73 | 512 |
| 2023-11-27 | 23.91 | $23.99 | 628 |
| 2023-11-24 | 23.81 | $24.57 | 2141 |
| 2023-11-22 | 23.57 | $23.40 | 193621 |
| 2023-11-21 | 23.54 | $23.53 | 5200 |
| 2023-11-20 | 23.47 | $24.25 | 2912 |
| 2023-11-17 | 23.24 | $23.47 | 197606 |
| 2023-11-16 | 23.13 | $23.11 | 400 |
| 2023-11-15 | 23.07 | $23.21 | 193319 |
| 2023-11-14 | 22.98 | $23.29 | 405 |
| 2023-11-13 | 22.86 | $23.00 | 600 |
| 2023-11-10 | 22.78 | $22.64 | 600 |
| 2023-11-09 | 22.75 | $23.22 | 6707 |
| 2023-11-08 | 22.60 | $22.78 | 10100 |
| 2023-11-07 | 22.51 | $23.16 | 781 |
| 2023-11-06 | 22.33 | $23.16 | 629 |
| 2023-11-03 | 22.11 | $23.20 | 3800 |
| 2023-11-02 | 21.85 | $22.60 | 821 |
| 2023-11-01 | 21.67 | $22.00 | 600 |
| 2023-10-31 | 21.59 | $21.03 | 1200 |
| 2023-10-30 | 21.70 | $21.95 | 6400 |
| 2023-10-27 | 21.64 | $21.84 | 200 |
| 2023-10-26 | 21.59 | $21.84 | 800 |
| 2023-10-25 | 21.52 | $21.84 | 331 |
| 2023-10-24 | 21.45 | $21.42 | 440 |
| 2023-10-23 | 21.46 | $21.42 | 200 |
| 2023-10-20 | 21.46 | $21.44 | 136 |
| 2023-10-19 | 21.46 | $21.52 | 14028 |
| 2023-10-18 | 21.45 | $21.59 | 50519 |
| 2023-10-17 | 21.42 | $21.46 | 5309 |
| 2023-10-16 | 21.41 | $21.51 | 24933 |
| 2023-10-13 | 21.38 | $21.64 | 100 |
| 2023-10-12 | 21.33 | $21.64 | 200 |
| 2023-10-11 | 21.27 | $21.95 | 8532 |
| 2023-10-10 | 21.13 | $21.52 | 600 |
| 2023-10-09 | 21.06 | $21.36 | 100500 |
| 2023-10-06 | 21.02 | $20.96 | 9244 |
| 2023-10-05 | 21.06 | $20.82 | 2700 |
| 2023-10-04 | 21.13 | $20.72 | 400 |
| 2023-10-03 | 21.23 | $20.56 | 1623 |
| 2023-10-02 | 21.39 | $21.01 | 2000 |
| 2023-09-29 | 21.48 | $21.03 | 219 |
| 2023-09-28 | 21.57 | $20.80 | 9011 |
| 2023-09-27 | 21.73 | $21.17 | 100 |
| 2023-09-26 | 21.84 | $21.17 | 1100 |
| 2023-09-25 | 21.96 | $20.99 | 546 |
| 2023-09-22 | 22.14 | $21.61 | 605 |
| 2023-09-21 | 22.22 | $22.50 | 300 |
| 2023-09-20 | 22.12 | $22.72 | 534 |
| 2023-09-19 | 21.96 | $22.13 | 100 |
| 2023-09-18 | 21.89 | $22.13 | 213 |
| 2023-09-15 | 21.81 | $22.61 | 1110 |
| 2023-09-14 | 21.61 | $21.76 | 600 |
| 2023-09-13 | 21.56 | $21.49 | 6400 |
| 2023-09-12 | 21.56 | $21.68 | 600 |
| 2023-09-11 | 21.52 | $22.38 | 61400 |
| 2023-09-08 | 21.32 | $21.63 | 300 |
| 2023-09-07 | 21.25 | $21.22 | 12712 |
| 2023-09-06 | 21.26 | $21.70 | 25000 |
| 2023-09-05 | 21.16 | $21.70 | 133 |
| 2023-09-01 | 21.05 | $21.81 | 400 |
| 2023-08-31 | 20.90 | $21.40 | 337 |
| 2023-08-30 | 20.81 | $21.09 | 1300 |
| 2023-08-29 | 20.77 | $20.84 | 1000 |
| 2023-08-28 | 20.78 | $21.44 | 8246 |
| 2023-08-25 | 20.67 | $21.16 | 200 |
| 2023-08-24 | 20.60 | $20.26 | 33700 |
| 2023-08-23 | 20.71 | $20.62 | 6900 |
| 2023-08-22 | 20.76 | $20.62 | 1300 |
| 2023-08-21 | 20.82 | $21.12 | 248 |
| 2023-08-18 | 20.79 | $20.50 | 6300 |
| 2023-08-17 | 20.89 | $21.11 | 86539 |
| 2023-08-16 | 20.87 | $20.94 | 12400 |
| 2023-08-15 | 20.89 | $20.84 | 17900 |
| 2023-08-14 | 20.94 | $20.99 | 600 |
| 2023-08-11 | 20.96 | $20.65 | 10200 |
| 2023-08-10 | 21.06 | $21.00 | 12016 |
| 2023-08-09 | 21.10 | $20.82 | 406434 |
| 2023-08-08 | 21.20 | $20.35 | 240600 |
| 2023-08-07 | 21.40 | $20.64 | 1803 |
| 2023-08-04 | 21.58 | $20.94 | 1100 |
| 2023-08-03 | 21.73 | $21.12 | 209700 |
| 2023-08-02 | 21.86 | $21.44 | 200328 |
| 2023-08-01 | 21.94 | $21.84 | 200 |
| 2023-07-31 | 21.96 | $21.84 | 401844 |
| 2023-07-28 | 21.97 | $21.81 | 100 |
| 2023-07-27 | 21.99 | $21.81 | 150 |
| 2023-07-26 | 22.02 | $21.81 | 300 |
| 2023-07-25 | 22.05 | $21.42 | 435 |
| 2023-07-24 | 22.17 | $22.54 | 1124 |
| 2023-07-21 | 22.06 | $22.32 | 200 |
| 2023-07-20 | 21.99 | $22.32 | 2300 |
| 2023-07-19 | 21.90 | $22.32 | 1815 |
| 2023-07-18 | 21.80 | $22.02 | 543 |
| 2023-07-17 | 21.75 | $22.73 | 44512 |
| 2023-07-14 | 21.53 | $22.29 | 4850 |
| 2023-07-13 | 21.38 | $22.29 | 10510 |
| 2023-07-12 | 21.20 | $21.21 | 300 |
| 2023-07-11 | 21.22 | $21.90 | 600 |
| 2023-07-10 | 21.10 | $20.84 | 1600 |
| 2023-07-07 | 21.19 | $21.40 | 11833 |
| 2023-07-06 | 21.17 | $21.34 | 906 |
| 2023-07-05 | 21.17 | $21.75 | 6125 |
| 2023-07-03 | 21.08 | $21.75 | 1833 |
| 2023-06-30 | 20.98 | $21.51 | 935 |
| 2023-06-29 | 20.91 | $21.33 | 5201 |
| 2023-06-28 | 20.87 | $21.14 | 1900 |
| 2023-06-27 | 20.87 | $21.08 | 186100 |
| 2023-06-26 | 20.89 | $21.96 | 4447 |
| 2023-06-23 | 20.73 | $21.26 | 500 |
| 2023-06-22 | 20.69 | $21.67 | 313 |
| 2023-06-21 | 20.56 | $21.09 | 600 |
| 2023-06-20 | 20.54 | $21.05 | 2800 |
| 2023-06-16 | 20.53 | $21.27 | 600 |
| 2023-06-15 | 20.48 | $20.89 | 7400 |
| 2023-06-14 | 20.50 | $20.89 | 2200 |
| 2023-06-13 | 20.53 | $20.19 | 452300 |
| 2023-06-12 | 20.72 | $20.50 | 1028 |
| 2023-06-09 | 20.88 | $20.45 | 3837 |
| 2023-06-08 | 21.09 | $20.35 | 2300 |
| 2023-06-07 | 21.35 | $20.15 | 8600 |
| 2023-06-06 | 21.70 | $20.74 | 287300 |
| 2023-06-05 | 21.99 | $20.80 | 210449 |
| 2023-06-02 | 22.32 | $20.87 | 68425 |
| 2023-06-01 | 22.69 | $22.61 | 1700 |
| 2023-05-31 | 22.75 | $22.12 | 800 |
| 2023-05-30 | 22.93 | $22.34 | 1100 |
| 2023-05-26 | 23.10 | $22.49 | 5000 |
| 2023-05-25 | 23.26 | $22.87 | 54403 |
| 2023-05-24 | 23.37 | $23.42 | 600 |
| 2023-05-23 | 23.38 | $23.64 | 403 |
| 2023-05-22 | 23.34 | $23.58 | 8329 |
| 2023-05-19 | 23.32 | $22.78 | 43750 |
| 2023-05-18 | 23.46 | $22.78 | 1532 |
| 2023-05-17 | 23.62 | $23.62 | 9600 |
| 2023-05-16 | 23.64 | $23.64 | 61925 |
| 2023-05-15 | 23.65 | $23.64 | 618 |
| 2023-05-12 | 23.66 | $23.60 | 3746 |
| 2023-05-11 | 23.69 | $23.44 | 1204 |
| 2023-05-10 | 23.76 | $23.25 | 733 |
| 2023-05-09 | 23.88 | $23.45 | 6900 |
| 2023-05-08 | 23.97 | $23.39 | 410 |
| 2023-05-05 | 24.09 | $23.40 | 200 |
| 2023-05-04 | 24.23 | $23.54 | 3600 |
| 2023-05-03 | 24.36 | $23.67 | 6943 |
| 2023-05-02 | 24.49 | $23.67 | 2600 |
| 2023-05-01 | 24.63 | $24.60 | 3600 |
| 2023-04-28 | 24.60 | $24.52 | 80100 |
| 2023-04-27 | 24.57 | $24.52 | 3600 |
| 2023-04-26 | 24.54 | $24.35 | 71850 |
| 2023-04-25 | 24.54 | $24.35 | 10637 |
| 2023-04-24 | 24.54 | $24.07 | 310 |
| 2023-04-21 | 24.60 | $24.24 | 1500 |
| 2023-04-20 | 24.62 | $24.44 | 67725 |
| 2023-04-19 | 24.61 | $24.44 | 35900 |
| 2023-04-18 | 24.59 | $24.10 | 63600 |
| 2023-04-17 | 24.63 | $24.10 | 1933 |
| 2023-04-14 | 24.68 | $24.60 | 3000 |
| 2023-04-13 | 24.63 | $24.59 | 2100 |
| 2023-04-12 | 24.57 | $24.51 | 24800 |
| 2023-04-11 | 24.51 | $24.32 | 15200 |
| 2023-04-10 | 24.48 | $23.85 | 236 |
| 2023-04-06 | 24.54 | $24.79 | 6300 |
| 2023-04-05 | 24.41 | $25.22 | 1737 |
| 2023-04-04 | 24.17 | $24.56 | 504 |
| 2023-04-03 | 24.01 | $24.30 | 820 |
| 2023-03-31 | 23.89 | $24.27 | 605 |
| 2023-03-30 | 23.75 | $24.14 | 8938 |
| 2023-03-29 | 23.61 | $23.82 | 220 |
| 2023-03-28 | 23.51 | $23.70 | 1349 |
| 2023-03-27 | 23.42 | $23.59 | 111121 |
| 2023-03-24 | 23.34 | $23.42 | 19330 |
| 2023-03-23 | 23.28 | $23.57 | 18300 |
| 2023-03-22 | 23.17 | $23.27 | 200 |
| 2023-03-21 | 23.11 | $23.22 | 100 |
| 2023-03-20 | 23.04 | $23.22 | 2908 |
| 2023-03-17 | 22.97 | $22.92 | 1100 |
| 2023-03-16 | 22.94 | $22.90 | 1702 |
| 2023-03-15 | 22.91 | $22.98 | 4300 |
| 2023-03-14 | 22.85 | $23.00 | 26800 |
| 2023-03-13 | 22.78 | $22.58 | 2401 |
| 2023-03-10 | 22.79 | $22.54 | 5000 |
| 2023-03-09 | 22.81 | $22.54 | 400 |
| 2023-03-08 | 22.82 | $23.00 | 4239 |
| 2023-03-07 | 22.74 | $22.95 | 523 |
| 2023-03-06 | 22.65 | $22.97 | 1342 |
| 2023-03-03 | 22.55 | $22.44 | 1317 |
| 2023-03-02 | 22.53 | $22.61 | 3600 |
| 2023-03-01 | 22.48 | $22.37 | 9014 |
| 2023-02-28 | 22.47 | $22.76 | 12700 |
| 2023-02-27 | 22.37 | $22.38 | 114925 |
| 2023-02-24 | 22.33 | $22.26 | 1924 |
| 2023-02-23 | 22.31 | $22.96 | 400 |
| 2023-02-22 | 22.14 | $22.42 | 25600 |
| 2023-02-21 | 22.05 | $22.18 | 700 |
| 2023-02-17 | 22.00 | $22.14 | 900 |
| 2023-02-16 | 21.94 | $21.73 | 400 |
| 2023-02-15 | 21.97 | $21.74 | 2700 |
| 2023-02-14 | 21.99 | $21.95 | 2900 |
| 2023-02-13 | 21.97 | $21.95 | 546 |
| 2023-02-10 | 21.95 | $21.22 | 2522 |
| 2023-02-09 | 22.07 | $21.77 | 7100 |
| 2023-02-08 | 22.10 | $21.55 | 2624 |
| 2023-02-07 | 22.18 | $21.39 | 603 |
| 2023-02-06 | 22.30 | $21.63 | 5001 |
| 2023-02-03 | 22.39 | $21.76 | 24706 |
| 2023-02-02 | 22.46 | $22.50 | 5600 |
| 2023-02-01 | 22.39 | $22.38 | 5445 |
| 2023-01-31 | 22.32 | $22.07 | 20831 |
| 2023-01-30 | 22.30 | $22.21 | 4400 |
| 2023-01-27 | 22.25 | $22.06 | 326 |
| 2023-01-26 | 22.22 | $22.14 | 103 |
| 2023-01-25 | 22.17 | $22.28 | 4513 |
| 2023-01-24 | 22.07 | $22.06 | 5800 |
| 2023-01-23 | 22.00 | $22.05 | 19000 |
| 2023-01-20 | 21.91 | $21.84 | 24932 |
| 2023-01-19 | 21.85 | $21.84 | 2139 |
| 2023-01-18 | 21.78 | $22.06 | 41422 |
| 2023-01-17 | 21.65 | $22.28 | 45211 |
| 2023-01-13 | 21.45 | $21.97 | 64929 |
| 2023-01-12 | 21.27 | $22.15 | 2800 |
| 2023-01-11 | 21.03 | $21.83 | 8149 |
| 2023-01-10 | 20.82 | $21.61 | 3000 |
| 2023-01-09 | 20.61 | $21.22 | 5100 |
| 2023-01-06 | 20.45 | $21.03 | 800 |
| 2023-01-05 | 20.30 | $20.62 | 6250 |
| 2023-01-04 | 20.22 | $20.62 | 3448 |
| 2023-01-03 | 20.12 | $19.93 | 6200 |
| 2022-12-30 | 20.15 | $19.98 | 52323 |
| 2022-12-29 | 20.18 | $20.19 | 3500 |
| 2022-12-28 | 20.16 | $19.94 | 34414 |
| 2022-12-27 | 20.19 | $20.02 | 408 |
| 2022-12-23 | 20.21 | $19.83 | 400 |
| 2022-12-22 | 20.27 | $19.86 | 1502 |
| 2022-12-21 | 20.34 | $20.53 | 12421 |
| 2022-12-20 | 20.27 | $19.86 | 10900 |
| 2022-12-19 | 20.34 | $19.96 | 734 |
| 2022-12-16 | 20.39 | $19.84 | 5941 |
| 2022-12-15 | 20.47 | $20.11 | 2321 |
| 2022-12-14 | 20.50 | $20.36 | 12600 |
| 2022-12-13 | 20.49 | $20.32 | 5500 |
| 2022-12-12 | 20.48 | $19.88 | 4600 |
| 2022-12-09 | 20.56 | $20.24 | 919 |
| 2022-12-08 | 20.58 | $20.50 | 14800 |
| 2022-12-07 | 20.54 | $20.24 | 1700 |
| 2022-12-06 | 20.54 | $20.26 | 900 |
| 2022-12-05 | 20.54 | $20.30 | 700 |
| 2022-12-02 | 20.52 | $20.77 | 1600 |
| 2022-12-01 | 20.40 | $20.47 | 300 |
| 2022-11-30 | 20.33 | $19.95 | 203 |
| 2022-11-29 | 20.34 | $20.16 | 5000 |
| 2022-11-28 | 20.31 | $20.58 | 2744 |
| 2022-11-25 | 20.19 | $20.52 | 8200 |
| 2022-11-23 | 20.05 | $20.20 | 1034 |
| 2022-11-22 | 19.95 | $20.16 | 8600 |
| 2022-11-21 | 19.85 | $20.10 | 3429 |
| 2022-11-18 | 19.74 | $19.70 | 31200 |
| 2022-11-17 | 19.69 | $19.55 | 231 |
| 2022-11-16 | 19.66 | $19.83 | 2939 |
| 2022-11-15 | 19.57 | $19.65 | 1710 |
| 2022-11-14 | 19.50 | $19.52 | 2700 |
| 2022-11-11 | 19.44 | $19.20 | 3500 |
| 2022-11-10 | 19.43 | $19.37 | 1108 |
| 2022-11-09 | 19.39 | $20.04 | 633 |
| 2022-11-08 | 19.19 | $19.57 | 3600 |
| 2022-11-07 | 19.06 | $19.70 | 17800 |
| 2022-11-04 | 18.88 | $19.38 | 900 |
| 2022-11-03 | 18.73 | $19.15 | 2520 |
| 2022-11-02 | 18.61 | $18.98 | 9700 |
| 2022-11-01 | 18.50 | $18.93 | 1300 |
| 2022-10-31 | 18.39 | $18.89 | 1200 |
| 2022-10-28 | 18.26 | $19.18 | 11015 |
| 2022-10-27 | 18.05 | $19.00 | 7925 |
| 2022-10-26 | 17.85 | $19.00 | 746 |
| 2022-10-25 | 17.61 | $18.47 | 1004 |
| 2022-10-24 | 17.45 | $17.90 | 1725 |
| 2022-10-21 | 17.38 | $17.61 | 4900 |
| 2022-10-20 | 17.36 | $17.98 | 1000 |
| 2022-10-19 | 17.27 | $17.72 | 347 |
| 2022-10-18 | 17.21 | $17.69 | 23921 |
| 2022-10-17 | 17.16 | $17.33 | 9600 |
| 2022-10-14 | 17.17 | $17.33 | 2300 |
| 2022-10-13 | 17.20 | $17.05 | 23900 |
| 2022-10-12 | 17.28 | $17.13 | 78206 |
| 2022-10-11 | 17.37 | $17.34 | 10427 |
| 2022-10-10 | 17.43 | $17.25 | 2048 |
| 2022-10-07 | 17.52 | $17.17 | 1800 |
| 2022-10-06 | 17.64 | $18.08 | 400 |
| 2022-10-05 | 17.60 | $18.08 | 5300 |
| 2022-10-04 | 17.55 | $18.22 | 2901 |
| 2022-10-03 | 17.46 | $17.34 | 2400 |
| 2022-09-30 | 17.55 | $17.01 | 2836 |
| 2022-09-29 | 17.73 | $17.43 | 1800 |
| 2022-09-28 | 17.85 | $17.26 | 3600 |
| 2022-09-27 | 18.03 | $16.91 | 7147 |
| 2022-09-26 | 18.31 | $17.26 | 2446 |
| 2022-09-23 | 18.57 | $17.70 | 5108 |
| 2022-09-22 | 18.77 | $18.19 | 29826 |
| 2022-09-21 | 18.91 | $18.30 | 118200 |
| 2022-09-20 | 19.04 | $18.68 | 1400 |
| 2022-09-19 | 19.12 | $19.16 | 1.5M |
| 2022-09-16 | 19.11 | $18.79 | 2200 |
| 2022-09-15 | 19.17 | $19.00 | 800 |
| 2022-09-14 | 19.20 | $19.50 | 1550 |
| 2022-09-13 | 19.12 | $19.50 | 4023 |
| 2022-09-12 | 19.04 | $19.51 | 12809 |
| 2022-09-09 | 18.94 | $19.88 | 1.5M |
| 2022-09-08 | 18.75 | $18.86 | 2701 |
| 2022-09-07 | 18.74 | $18.86 | 1328 |
| 2022-09-06 | 18.73 | $18.60 | 5900 |
| 2022-09-02 | 18.77 | $18.55 | 19200 |
| 2022-09-01 | 18.83 | $18.64 | 1700 |
| 2022-08-31 | 18.89 | $18.94 | 13300 |
| 2022-08-30 | 18.88 | $18.75 | 1600 |
| 2022-08-29 | 18.92 | $18.88 | 4600 |
| 2022-08-26 | 18.94 | $18.95 | 500 |
| 2022-08-25 | 18.95 | $18.94 | 2700 |
| 2022-08-24 | 18.96 | $18.94 | 2135 |
| 2022-08-23 | 18.98 | $18.74 | 79100 |
| 2022-08-22 | 19.04 | $18.92 | 8500 |
| 2022-08-19 | 19.07 | $18.91 | 209 |
| 2022-08-18 | 19.11 | $19.10 | 500 |
| 2022-08-17 | 19.12 | $19.27 | 22431 |
| 2022-08-16 | 19.09 | $19.01 | 13400 |
| 2022-08-15 | 19.11 | $19.01 | 1701 |
| 2022-08-12 | 19.13 | $19.16 | 3000 |
| 2022-08-11 | 19.13 | $19.28 | 14010 |
| 2022-08-10 | 19.10 | $19.42 | 28030 |
| 2022-08-09 | 19.04 | $19.56 | 1531 |
| 2022-08-08 | 18.94 | $19.21 | 3400 |
| 2022-08-05 | 18.90 | $18.98 | 434 |
| 2022-08-04 | 18.90 | $19.06 | 3504 |
| 2022-08-03 | 18.88 | $18.93 | 45600 |
| 2022-08-02 | 18.89 | $19.33 | 500 |
| 2022-08-01 | 18.82 | $19.16 | 1244 |
| 2022-07-29 | 18.77 | $19.02 | 2600 |
| 2022-07-28 | 18.75 | $18.60 | 400 |
| 2022-07-27 | 18.81 | $18.82 | 3100 |
| 2022-07-26 | 18.84 | $18.22 | 200 |
| 2022-07-25 | 19.00 | $18.21 | 326 |
| 2022-07-22 | 19.19 | $18.73 | 12900 |
| 2022-07-21 | 19.30 | $18.94 | 1100 |
| 2022-07-20 | 19.39 | $19.21 | 38335 |
| 2022-07-19 | 19.43 | $19.64 | 3630 |
| 2022-07-18 | 19.39 | $19.44 | 46600 |
| 2022-07-15 | 19.39 | $19.20 | 45100 |
| 2022-07-14 | 19.43 | $18.77 | 66700 |
| 2022-07-13 | 19.58 | $19.38 | 61100 |
| 2022-07-12 | 19.61 | $19.42 | 92025 |
| 2022-07-11 | 19.65 | $19.52 | 24100 |
| 2022-07-08 | 19.67 | $19.52 | 5100 |
| 2022-07-07 | 19.70 | $19.52 | 510 |
| 2022-07-06 | 19.72 | $19.37 | 315 |
| 2022-07-05 | 19.78 | $19.47 | 600 |
| 2022-07-01 | 19.84 | $19.96 | 400 |
| 2022-06-30 | 19.79 | $19.81 | 2500 |
| 2022-06-29 | 19.77 | $19.95 | 100 |
| 2022-06-28 | 19.71 | $20.07 | 1243 |
| 2022-06-27 | 19.62 | $19.95 | 1100 |
| 2022-06-24 | 19.54 | $19.95 | 11200 |
| 2022-06-23 | 19.45 | $19.69 | 8000 |
| 2022-06-22 | 19.39 | $19.69 | 6000 |
| 2022-06-21 | 19.33 | $19.16 | 71623 |
| 2022-06-17 | 19.37 | $19.00 | 4320 |
| 2022-06-16 | 19.45 | $18.56 | 10700 |
| 2022-06-15 | 19.63 | $18.58 | 4150 |
| 2022-06-14 | 19.84 | $18.58 | 20228 |
| 2022-06-13 | 20.08 | $18.96 | 8800 |
| 2022-06-10 | 20.27 | $19.18 | 225 |
| 2022-06-09 | 20.45 | $20.25 | 300 |
| 2022-06-08 | 20.43 | $20.25 | 5250 |
| 2022-06-07 | 20.40 | $20.25 | 61137 |
| 2022-06-06 | 20.37 | $20.47 | 902 |
| 2022-06-03 | 20.28 | $20.38 | 620 |
| 2022-06-02 | 20.19 | $20.46 | 40514 |
| 2022-06-01 | 20.07 | $20.49 | 10200 |
| 2022-05-31 | 19.91 | $20.49 | 5932 |
| 2022-05-27 | 19.73 | $20.70 | 129 |
| 2022-05-26 | 19.48 | $20.15 | 500 |
| 2022-05-25 | 19.29 | $19.87 | 1500 |
| 2022-05-24 | 19.14 | $19.97 | 2100 |
| 2022-05-23 | 18.93 | $19.67 | 31158 |
| 2022-05-20 | 18.76 | $19.04 | 2243 |
| 2022-05-19 | 18.69 | $18.94 | 1500 |
| 2022-05-18 | 18.63 | $18.91 | 3600 |
| 2022-05-17 | 18.57 | $18.86 | 607 |
| 2022-05-16 | 18.50 | $18.89 | 1200 |
| 2022-05-13 | 18.42 | $19.01 | 425 |
| 2022-05-12 | 18.30 | $18.61 | 54700 |
| 2022-05-11 | 18.25 | $18.29 | 900 |
| 2022-05-10 | 18.26 | $18.11 | 2706 |
| 2022-05-09 | 18.30 | $18.02 | 615 |
| 2022-05-06 | 18.38 | $18.17 | 800 |
| 2022-05-05 | 18.43 | $18.50 | 3833 |
| 2022-05-04 | 18.43 | $18.67 | 900 |
| 2022-05-03 | 18.39 | $18.05 | 500 |
| 2022-05-02 | 18.47 | $17.85 | 1500 |
| 2022-04-29 | 18.61 | $18.64 | 16404 |
| 2022-04-28 | 18.60 | $18.79 | 48100 |
| 2022-04-27 | 18.56 | $18.44 | 236 |
| 2022-04-26 | 18.59 | $18.18 | 10637 |
| 2022-04-25 | 18.69 | $18.26 | 616 |
| 2022-04-22 | 18.77 | $18.45 | 638 |
| 2022-04-21 | 18.83 | $18.90 | 1234 |
| 2022-04-20 | 18.81 | $18.57 | 2800 |
| 2022-04-19 | 18.85 | $18.45 | 900 |
| 2022-04-18 | 18.92 | $19.07 | 300 |
| 2022-04-14 | 18.88 | $18.84 | 9200 |
| 2022-04-13 | 18.87 | $18.83 | 2000 |
| 2022-04-12 | 18.86 | $18.77 | 8347 |
| 2022-04-11 | 18.87 | $18.41 | 3016 |
| 2022-04-08 | 18.95 | $18.65 | 18245 |
| 2022-04-07 | 18.99 | $19.20 | 400 |
| 2022-04-06 | 18.92 | $18.98 | 400 |
| 2022-04-05 | 18.88 | $18.90 | 78100 |
| 2022-04-04 | 18.86 | $18.90 | 6000 |
| 2022-04-01 | 18.83 | $19.04 | 402 |
| 2022-03-31 | 18.76 | $18.84 | 4000 |
| 2022-03-30 | 18.73 | $19.23 | 300 |
| 2022-03-29 | 18.60 | $19.23 | 1800 |
| 2022-03-28 | 18.46 | $18.92 | 1200 |
| 2022-03-25 | 18.35 | $18.90 | 1200 |
| 2022-03-24 | 18.24 | $18.51 | 1431 |
| 2022-03-23 | 18.19 | $18.54 | 14413 |
| 2022-03-22 | 18.12 | $18.66 | 16800 |
| 2022-03-21 | 18.02 | $18.50 | 400 |
| 2022-03-18 | 17.94 | $18.50 | 347 |
| 2022-03-17 | 17.84 | $18.80 | 5000 |
| 2022-03-16 | 17.67 | $18.80 | 919 |
| 2022-03-15 | 17.47 | $17.89 | 1000 |
| 2022-03-14 | 17.44 | $18.24 | 300 |
| 2022-03-11 | 17.33 | $17.38 | 17900 |
| 2022-03-10 | 17.38 | $17.49 | 5316 |
| 2022-03-09 | 17.43 | $17.60 | 632 |
| 2022-03-08 | 17.46 | $16.95 | 12611 |
| 2022-03-07 | 17.63 | $16.31 | 12019 |
| 2022-03-04 | 17.98 | $16.72 | 6812 |
| 2022-03-03 | 18.29 | $17.26 | 417 |
| 2022-03-02 | 18.55 | $17.66 | 1236 |
| 2022-03-01 | 18.76 | $18.00 | 450 |
| 2022-02-28 | 18.93 | $18.00 | 745 |
| 2022-02-25 | 19.13 | $18.29 | 347 |
| 2022-02-24 | 19.31 | $17.73 | 1900 |
| 2022-02-23 | 19.63 | $19.06 | 800 |
| 2022-02-22 | 19.72 | $18.62 | 1246 |
| 2022-02-18 | 19.91 | $19.52 | 475 |
| 2022-02-17 | 19.95 | $19.52 | 5417 |
| 2022-02-16 | 19.98 | $19.98 | 4811 |
| 2022-02-15 | 19.92 | $19.92 | 3400 |
| 2022-02-14 | 19.87 | $19.86 | 800 |
| 2022-02-11 | 19.81 | $20.39 | 200 |
| 2022-02-10 | 19.63 | $20.16 | 2820 |
| 2022-02-09 | 19.46 | $20.24 | 1000 |
| 2022-02-08 | 19.26 | $19.70 | 22100 |
| 2022-02-07 | 19.12 | $19.41 | 1502 |
| 2022-02-04 | 19.03 | $19.51 | 2000 |
| 2022-02-03 | 18.90 | $19.89 | 4600 |
| 2022-02-02 | 18.67 | $18.96 | 600 |
| 2022-02-01 | 18.60 | $18.93 | 1419 |
| 2022-01-31 | 18.52 | $18.89 | 6100 |
| 2022-01-28 | 18.43 | $18.63 | 1000 |
| 2022-01-27 | 18.39 | $18.67 | 2600 |
| 2022-01-26 | 18.33 | $18.68 | 721 |
| 2022-01-25 | 18.26 | $18.11 | 900 |
| 2022-01-24 | 18.30 | $17.93 | 2900 |
| 2022-01-21 | 18.38 | $18.10 | 5000 |
| 2022-01-20 | 18.44 | $18.64 | 603 |
| 2022-01-19 | 18.40 | $18.40 | 1205 |
| 2022-01-18 | 18.40 | $18.14 | 5931 |
| 2022-01-14 | 18.45 | $18.55 | 20817 |
| 2022-01-13 | 18.43 | $18.47 | 1100 |
| 2022-01-12 | 18.42 | $18.63 | 600 |
| 2022-01-11 | 18.38 | $18.37 | 16720 |
| 2022-01-10 | 18.38 | $17.92 | 1900 |
| 2022-01-07 | 18.48 | $18.28 | 2342 |
| 2022-01-06 | 18.52 | $18.82 | 300 |
| 2022-01-05 | 18.45 | $18.82 | 1517 |
| 2022-01-04 | 18.37 | $18.71 | 900 |
| 2022-01-03 | 18.30 | $18.67 | 1301 |
| 2021-12-31 | 18.22 | $18.45 | 512 |
| 2021-12-30 | 18.19 | $18.27 | 147 |
| 2021-12-29 | 18.18 | $18.50 | 11400 |
| 2021-12-28 | 18.13 | $18.79 | 400 |
| 2021-12-27 | 18.00 | $18.67 | 31000 |
| 2021-12-23 | 17.89 | $18.49 | 1100 |
| 2021-12-22 | 17.79 | $17.79 | 6400 |
| 2021-12-21 | 17.83 | $18.26 | 1649 |
| 2021-12-20 | 17.78 | $17.59 | 317 |
| 2021-12-17 | 17.86 | $17.83 | 2400 |
| 2021-12-16 | 17.90 | $17.98 | 6900 |
| 2021-12-15 | 17.93 | $17.85 | 56300 |
| 2021-12-14 | 17.99 | $18.40 | 500 |
| 2021-12-13 | 17.94 | $18.40 | 1903 |
| 2021-12-10 | 17.89 | $17.95 | 313 |
| 2021-12-09 | 17.92 | $17.99 | 600 |
| 2021-12-08 | 17.96 | $18.30 | 2039 |
| 2021-12-07 | 17.94 | $17.97 | 9500 |
| 2021-12-06 | 17.99 | $18.02 | 9100 |
| 2021-12-03 | 18.04 | $17.13 | 941 |
| 2021-12-02 | 18.29 | $17.60 | 500 |
| 2021-12-01 | 18.48 | $18.06 | 205 |
| 2021-11-30 | 18.60 | $17.87 | 900 |
| 2021-11-29 | 18.79 | $18.10 | 19700 |
| 2021-11-26 | 18.96 | $18.93 | 7250 |
| 2021-11-24 | 18.99 | $18.93 | 25300 |
| 2021-11-23 | 19.02 | $19.20 | 3400 |
| 2021-11-22 | 18.99 | $19.03 | 6200 |
| 2021-11-19 | 19.00 | $19.00 | 10625 |
| 2021-11-18 | 19.02 | $19.00 | 1200 |
| 2021-11-17 | 19.05 | $19.17 | 3100 |
| 2021-11-16 | 19.04 | $19.07 | 1100 |
| 2021-11-15 | 19.06 | $19.16 | 1100 |
| 2021-11-12 | 19.05 | $19.44 | 38614 |
| 2021-11-11 | 18.99 | $19.27 | 11900 |
| 2021-11-10 | 18.96 | $19.16 | 2728 |
| 2021-11-09 | 18.95 | $19.24 | 18800 |
| 2021-11-08 | 18.92 | $19.23 | 647 |
| 2021-11-05 | 18.89 | $19.36 | 200 |
| 2021-11-04 | 18.83 | $19.20 | 400 |
| 2021-11-03 | 18.79 | $19.29 | 2000 |
| 2021-11-02 | 18.73 | $18.98 | 436 |
| 2021-11-01 | 18.73 | $18.88 | 10100 |
| 2021-10-29 | 18.76 | $18.77 | 538 |
| 2021-10-28 | 18.81 | $18.84 | 3200 |
| 2021-10-27 | 18.86 | $19.06 | 4562 |
| 2021-10-26 | 18.88 | $18.99 | 739 |
| 2021-10-25 | 18.92 | $18.81 | 900 |
| 2021-10-22 | 19.00 | $19.09 | 1100 |
| 2021-10-21 | 19.04 | $19.29 | 313 |
| 2021-10-20 | 19.05 | $19.12 | 9300 |
| 2021-10-19 | 19.10 | $19.16 | 211 |
| 2021-10-18 | 19.15 | $19.20 | 65246 |
| 2021-10-15 | 19.20 | $19.14 | 12312 |
| 2021-10-14 | 19.28 | $19.14 | 2000 |
| 2021-10-13 | 19.38 | $18.87 | 2541 |
| 2021-10-12 | 19.55 | $19.34 | 14000 |
| 2021-10-11 | 19.65 | $19.34 | 113838 |
| 2021-10-08 | 19.77 | $19.32 | 200 |
| 2021-10-07 | 19.91 | $19.70 | 140608 |
| 2021-10-06 | 20.00 | $19.36 | 8200 |
| 2021-10-05 | 20.18 | $20.22 | 1400 |
| 2021-10-04 | 20.21 | $20.40 | 700 |
| 2021-10-01 | 20.21 | $19.96 | 5300 |
| 2021-09-30 | 20.30 | $20.39 | 931 |
| 2021-09-29 | 20.32 | $20.17 | 6600 |
| 2021-09-28 | 20.39 | $20.22 | 16900 |
| 2021-09-27 | 20.46 | $20.43 | 348 |
| 2021-09-24 | 20.50 | $21.03 | 7450 |
| 2021-09-23 | 20.42 | $21.03 | 4300 |
| 2021-09-22 | 20.34 | $20.11 | 4175 |
| 2021-09-21 | 20.43 | $20.11 | 2745 |
| 2021-09-20 | 20.54 | $19.87 | 333 |
| 2021-09-17 | 20.72 | $20.23 | 2913 |
| 2021-09-16 | 20.86 | $20.54 | 1011 |
| 2021-09-15 | 20.96 | $20.66 | 26600 |
| 2021-09-14 | 21.04 | $20.54 | 409 |
| 2021-09-13 | 21.17 | $20.93 | 544 |
| 2021-09-10 | 21.24 | $20.50 | 600 |
| 2021-09-09 | 21.41 | $20.92 | 421 |
| 2021-09-08 | 21.51 | $21.39 | 50400 |
| 2021-09-07 | 21.54 | $21.14 | 5200 |
| 2021-09-03 | 21.62 | $21.25 | 1613 |
| 2021-09-02 | 21.69 | $21.20 | 433 |
| 2021-09-01 | 21.78 | $21.31 | 300 |
| 2021-08-31 | 21.87 | $21.20 | 917 |
| 2021-08-30 | 21.99 | $21.90 | 300 |
| 2021-08-27 | 21.98 | $22.15 | 200 |
| 2021-08-26 | 21.91 | $21.82 | 400 |
| 2021-08-25 | 21.90 | $21.69 | 600 |
| 2021-08-24 | 21.92 | $22.10 | 900 |
| 2021-08-23 | 21.85 | $22.10 | 7110 |
| 2021-08-20 | 21.77 | $21.95 | 2500 |
| 2021-08-19 | 21.70 | $21.95 | 141 |
| 2021-08-18 | 21.62 | $22.29 | 213 |
| 2021-08-17 | 21.46 | $21.89 | 1432 |
| 2021-08-16 | 21.36 | $22.20 | 500 |
| 2021-08-13 | 21.17 | $22.06 | 800 |
| 2021-08-12 | 20.98 | $21.81 | 618 |
| 2021-08-11 | 20.82 | $20.88 | 500 |
| 2021-08-10 | 20.82 | $21.00 | 400 |
| 2021-08-09 | 20.81 | $20.67 | 3300 |
| 2021-08-06 | 20.86 | $20.67 | 800 |
| 2021-08-05 | 20.92 | $21.05 | 4100 |
| 2021-08-04 | 20.91 | $21.05 | 300 |
| 2021-08-03 | 20.90 | $20.86 | 700 |
| 2021-08-02 | 20.93 | $20.60 | 700 |
| 2021-07-30 | 21.02 | $20.99 | 538 |
| 2021-07-29 | 21.04 | $20.93 | 300 |
| 2021-07-28 | 21.08 | $20.89 | 330 |
| 2021-07-27 | 21.13 | $21.15 | 210 |
| 2021-07-26 | 21.14 | $21.27 | 502 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.65
2026-07-24
Close Price
$29.70
Vol: 609
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.85
Average
26.08
Maximum
40.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.65 | $29.70 | 609 |
| 2026-07-23 | 30.88 | $29.46 | 800 |
| 2026-07-22 | 31.24 | $31.91 | 700 |
| 2026-07-21 | 30.89 | $31.01 | 3100 |
| 2026-07-20 | 30.75 | $31.62 | 520 |
| 2026-07-17 | 30.38 | $32.15 | 2324 |
| 2026-07-16 | 29.77 | $30.48 | 17700 |
| 2026-07-15 | 29.55 | $30.39 | 1216 |
| 2026-07-14 | 29.32 | $31.03 | 41713 |
| 2026-07-13 | 28.85 | $30.00 | 1746 |
| 2026-07-10 | 28.61 | $29.82 | 1000 |
| 2026-07-09 | 28.38 | $29.20 | 2300 |
| 2026-07-08 | 28.33 | $29.11 | 1300 |
| 2026-07-07 | 28.31 | $29.14 | — |
| 2026-07-06 | 28.29 | $29.14 | 9500 |
| 2026-07-02 | 28.29 | $29.64 | 34641 |
| 2026-07-01 | 28.16 | $28.24 | 44934 |
| 2026-06-30 | 28.47 | $27.07 | 2500 |
| 2026-06-29 | 29.24 | $28.58 | 5730 |
| 2026-06-26 | 29.71 | $29.89 | 26500 |
| 2026-06-25 | 29.90 | $29.28 | 1100 |
| 2026-06-24 | 30.34 | $29.95 | 606 |
| 2026-06-23 | 30.68 | $30.26 | 3000 |
| 2026-06-22 | 31.01 | $28.71 | 2000 |
| 2026-06-18 | 31.92 | $31.17 | 500 |
| 2026-06-17 | 32.26 | $31.40 | 900 |
| 2026-06-16 | 32.60 | $32.15 | 42100 |
| 2026-06-15 | 32.78 | $33.34 | 2610 |
| 2026-06-12 | 32.63 | $32.99 | 43800 |
| 2026-06-11 | 32.57 | $32.13 | 36942 |
| 2026-06-10 | 32.76 | $32.00 | 4200 |
| 2026-06-09 | 33.05 | $32.04 | 300 |
| 2026-06-08 | 33.38 | $33.00 | 1400 |
| 2026-06-05 | 33.49 | $32.36 | 2438 |
| 2026-06-04 | 33.82 | $33.85 | 51370 |
| 2026-06-03 | 33.76 | $33.17 | 92702 |
| 2026-06-02 | 33.89 | $33.50 | 500 |
| 2026-06-01 | 33.94 | $33.49 | 1200 |
| 2026-05-29 | 34.00 | $33.73 | 200 |
| 2026-05-28 | 34.00 | $33.73 | 200 |
| 2026-05-27 | 34.00 | $33.73 | 200 |
| 2026-05-26 | 33.99 | $33.73 | 1837 |
| 2026-05-22 | 33.97 | $35.25 | 66938 |
| 2026-05-21 | 33.47 | $33.65 | 4834 |
| 2026-05-20 | 33.36 | $34.09 | 1900 |
| 2026-05-19 | 33.09 | $34.22 | 1200 |
| 2026-05-18 | 32.73 | $33.15 | 617 |
| 2026-05-15 | 32.63 | $33.36 | 742 |
| 2026-05-14 | 32.45 | $33.24 | 1200 |
| 2026-05-13 | 32.28 | $33.51 | 1100 |
| 2026-05-12 | 31.99 | $32.63 | 8400 |
| 2026-05-11 | 31.93 | $32.66 | 2601 |
| 2026-05-08 | 31.87 | $32.69 | 2200 |
| 2026-05-07 | 31.80 | $33.20 | 32500 |
| 2026-05-06 | 31.57 | $33.35 | 71714 |
| 2026-05-05 | 31.27 | $32.13 | 842 |
| 2026-05-04 | 31.31 | $31.41 | 1820 |
| 2026-05-01 | 31.61 | $32.38 | 620 |
| 2026-04-30 | 31.69 | $32.21 | 310 |
| 2026-04-29 | 31.88 | $31.78 | 24114 |
| 2026-04-28 | 32.26 | $32.26 | 2400 |
| 2026-04-27 | 32.60 | $32.85 | 1827 |
| 2026-04-24 | 32.86 | $31.57 | 1100 |
| 2026-04-23 | 33.59 | $32.95 | 100 |
| 2026-04-22 | 34.08 | $32.95 | 1900 |
| 2026-04-21 | 34.68 | $35.35 | 1700 |
| 2026-04-20 | 34.67 | $35.34 | — |
| 2026-04-17 | 34.68 | $35.34 | 9843 |
| 2026-04-16 | 34.71 | $34.50 | 5127 |
| 2026-04-15 | 35.02 | $34.02 | 2200 |
| 2026-04-14 | 35.57 | $34.61 | 601 |
| 2026-04-13 | 36.07 | $35.25 | 1100 |
| 2026-04-10 | 36.48 | $37.42 | 27700 |
| 2026-04-09 | 36.30 | $37.72 | 3334 |
| 2026-04-08 | 36.00 | $35.59 | — |
| 2026-04-07 | 36.32 | $35.59 | 3100 |
| 2026-04-06 | 36.72 | $36.96 | 1824 |
| 2026-04-02 | 36.77 | $36.24 | 63600 |
| 2026-04-01 | 37.08 | $37.57 | 323 |
| 2026-03-31 | 37.03 | $38.55 | 8800 |
| 2026-03-30 | 36.68 | $36.81 | 500 |
| 2026-03-27 | 36.80 | $36.65 | 600 |
| 2026-03-26 | 37.01 | $36.88 | 1300 |
| 2026-03-25 | 37.20 | $37.30 | 7314 |
| 2026-03-24 | 37.30 | $37.59 | 1700 |
| 2026-03-23 | 37.33 | $36.73 | 1626 |
| 2026-03-20 | 37.66 | $37.50 | 300 |
| 2026-03-19 | 37.81 | $36.87 | 1038 |
| 2026-03-18 | 38.19 | $37.65 | 500 |
| 2026-03-17 | 38.42 | $37.82 | 1035 |
| 2026-03-16 | 38.63 | $37.88 | 300 |
| 2026-03-13 | 38.87 | $38.39 | 1000 |
| 2026-03-12 | 38.99 | $38.46 | 1300 |
| 2026-03-11 | 39.10 | $38.76 | 400 |
| 2026-03-10 | 39.14 | $38.00 | 1046 |
| 2026-03-09 | 39.41 | $37.16 | 5300 |
| 2026-03-06 | 39.99 | $39.38 | 600 |
| 2026-03-05 | 39.97 | $38.20 | 800 |
| 2026-03-04 | 40.31 | $39.44 | 805 |
| 2026-03-03 | 40.30 | $38.02 | 600 |
| 2026-03-02 | 40.72 | $40.60 | 1600 |
| 2026-02-27 | 40.37 | $40.34 | 1028 |
| 2026-02-26 | 40.01 | $38.01 | 927 |
| 2026-02-25 | 40.28 | $40.07 | 700 |
| 2026-02-24 | 39.91 | $39.80 | 1000 |
| 2026-02-23 | 39.53 | $39.11 | 1300 |
| 2026-02-20 | 39.24 | $38.75 | 1001 |
| 2026-02-19 | 38.97 | $39.29 | 800 |
| 2026-02-18 | 38.45 | $38.17 | 10928 |
| 2026-02-17 | 38.13 | $39.41 | 4303 |
| 2026-02-13 | 37.32 | $38.60 | 1518 |
| 2026-02-12 | 36.57 | $36.73 | 1600 |
| 2026-02-11 | 36.22 | $36.15 | 2000 |
| 2026-02-10 | 35.96 | $35.83 | 500 |
| 2026-02-09 | 35.73 | $35.99 | 2208 |
| 2026-02-06 | 35.37 | $35.90 | 834 |
| 2026-02-05 | 34.95 | $37.00 | 3332 |
| 2026-02-04 | 34.07 | $35.62 | 903 |
| 2026-02-03 | 33.42 | $34.79 | 1200 |
| 2026-02-02 | 32.89 | $33.94 | 3116 |
| 2026-01-30 | 32.51 | $33.82 | 2542 |
| 2026-01-29 | 32.08 | $32.83 | 1210 |
| 2026-01-28 | 31.87 | $31.84 | 4000 |
| 2026-01-27 | 31.94 | $32.58 | 12629 |
| 2026-01-26 | 31.78 | $31.78 | 1200 |
| 2026-01-23 | 31.86 | $31.09 | 1406 |
| 2026-01-22 | 32.17 | $31.85 | 1339 |
| 2026-01-21 | 32.31 | $31.64 | 4142 |
| 2026-01-20 | 32.55 | $31.87 | 21417 |
| 2026-01-16 | 32.76 | $31.89 | 2648 |
| 2026-01-15 | 33.02 | $32.40 | 1700 |
| 2026-01-14 | 33.16 | $32.69 | 110140 |
| 2026-01-13 | 33.25 | $32.23 | 21500 |
| 2026-01-12 | 33.49 | $33.25 | 21938 |
| 2026-01-09 | 33.45 | $33.32 | 1516 |
| 2026-01-08 | 33.37 | $33.49 | 21022 |
| 2026-01-07 | 33.21 | $33.18 | 3731 |
| 2026-01-06 | 33.12 | $32.80 | 1720 |
| 2026-01-05 | 33.11 | $33.49 | 6129 |
| 2026-01-02 | 32.87 | $32.73 | 18114 |
| 2025-12-31 | 32.82 | $33.23 | 400 |
| 2025-12-30 | 32.60 | $31.74 | 3200 |
| 2025-12-29 | 32.79 | $32.73 | 2200 |
| 2025-12-26 | 32.70 | $33.39 | 4200 |
| 2025-12-24 | 32.38 | $32.40 | 1200 |
| 2025-12-23 | 32.30 | $32.37 | 2311 |
| 2025-12-22 | 32.20 | $33.10 | 1019 |
| 2025-12-19 | 31.85 | $32.19 | 1700 |
| 2025-12-18 | 31.72 | $32.18 | 13004 |
| 2025-12-17 | 31.55 | $31.92 | 900 |
| 2025-12-16 | 31.44 | $31.48 | 5625 |
| 2025-12-15 | 31.44 | $31.12 | 3000 |
| 2025-12-12 | 31.56 | $31.50 | 900 |
| 2025-12-11 | 31.58 | $31.41 | 7905 |
| 2025-12-10 | 31.65 | $30.80 | 1100 |
| 2025-12-09 | 31.92 | $30.81 | 1808 |
| 2025-12-08 | 32.25 | $31.65 | 6900 |
| 2025-12-05 | 32.38 | $32.73 | 31929 |
| 2025-12-04 | 32.19 | $32.30 | 4800 |
| 2025-12-03 | 32.10 | $32.00 | 347 |
| 2025-12-02 | 32.09 | $32.10 | 54801 |
| 2025-12-01 | 32.04 | $32.24 | 411 |
| 2025-11-28 | 31.93 | $32.35 | 320 |
| 2025-11-26 | 31.76 | $32.20 | 1908 |
| 2025-11-25 | 31.61 | $32.73 | 800 |
| 2025-11-24 | 31.27 | $31.37 | 111000 |
| 2025-11-21 | 31.28 | $32.56 | 2009 |
| 2025-11-20 | 30.93 | $31.39 | 1002 |
| 2025-11-19 | 30.87 | $31.34 | 3322 |
| 2025-11-18 | 30.84 | $31.65 | 11839 |
| 2025-11-17 | 30.71 | $31.62 | 1135 |
| 2025-11-14 | 30.57 | $31.62 | 1119 |
| 2025-11-13 | 30.42 | $31.13 | 1000 |
| 2025-11-12 | 30.40 | $30.87 | 2235 |
| 2025-11-11 | 30.49 | $31.40 | 6414 |
| 2025-11-10 | 30.44 | $30.80 | 3000 |
| 2025-11-07 | 30.60 | $30.86 | 1849 |
| 2025-11-06 | 30.79 | $30.05 | 1216 |
| 2025-11-05 | 31.30 | $31.43 | 9446 |
| 2025-11-04 | 31.50 | $30.75 | 237500 |
| 2025-11-03 | 31.97 | $30.34 | 2900 |
| 2025-10-31 | 32.70 | $31.01 | 36800 |
| 2025-10-30 | 33.38 | $31.60 | 133101 |
| 2025-10-29 | 34.03 | $33.06 | 1000 |
| 2025-10-28 | 34.37 | $34.15 | 95900 |
| 2025-10-27 | 34.43 | $34.34 | 192300 |
| 2025-10-24 | 34.45 | $33.98 | 21100 |
| 2025-10-23 | 34.59 | $33.73 | 1200 |
| 2025-10-22 | 34.84 | $34.87 | 800 |
| 2025-10-21 | 34.78 | $35.36 | 1600 |
| 2025-10-20 | 34.55 | $35.02 | 4200 |
| 2025-10-17 | 34.38 | $34.73 | 2500 |
| 2025-10-16 | 34.26 | $34.63 | 1000 |
| 2025-10-15 | 34.15 | $35.00 | 409 |
| 2025-10-14 | 33.91 | $33.57 | 1000 |
| 2025-10-13 | 34.06 | $34.14 | 29737 |
| 2025-10-10 | 34.08 | $34.26 | 2100 |
| 2025-10-09 | 34.07 | $35.39 | 433 |
| 2025-10-08 | 33.70 | $33.65 | 646 |
| 2025-10-07 | 33.81 | $34.07 | 705 |
| 2025-10-06 | 33.82 | $33.98 | 1200 |
| 2025-10-03 | 33.86 | $35.29 | 100400 |
| 2025-10-02 | 33.51 | $34.17 | 903 |
| 2025-10-01 | 33.46 | $34.33 | 1900 |
| 2025-09-30 | 33.35 | $34.13 | 4200 |
| 2025-09-29 | 33.29 | $33.19 | 3700 |
| 2025-09-26 | 33.54 | $33.67 | 2900 |
| 2025-09-25 | 33.70 | $33.40 | 2902 |
| 2025-09-24 | 34.00 | $33.36 | 3500 |
| 2025-09-23 | 34.39 | $33.71 | 3000 |
| 2025-09-22 | 34.76 | $33.91 | 943 |
| 2025-09-19 | 35.16 | $35.38 | 119128 |
| 2025-09-18 | 35.19 | $34.41 | 46600 |
| 2025-09-17 | 35.54 | $35.08 | 7300 |
| 2025-09-16 | 35.75 | $34.83 | 900 |
| 2025-09-15 | 36.10 | $35.68 | 2627 |
| 2025-09-12 | 36.26 | $35.20 | 418 |
| 2025-09-11 | 36.60 | $36.30 | — |
| 2025-09-10 | 36.67 | $36.30 | 500 |
| 2025-09-09 | 36.75 | $36.64 | 1000 |
| 2025-09-08 | 36.74 | $36.41 | 101109 |
| 2025-09-05 | 36.79 | $37.20 | 23600 |
| 2025-09-04 | 36.60 | $36.65 | 700 |
| 2025-09-03 | 36.55 | $36.40 | 400 |
| 2025-09-02 | 36.55 | $36.00 | 100 |
| 2025-08-29 | 36.69 | $36.00 | 2100 |
| 2025-08-28 | 36.84 | $37.39 | 541 |
| 2025-08-27 | 36.59 | $36.67 | 2400 |
| 2025-08-26 | 36.51 | $36.32 | 8600 |
| 2025-08-25 | 36.52 | $36.62 | 1400 |
| 2025-08-22 | 36.43 | $36.92 | 606 |
| 2025-08-21 | 36.22 | $37.09 | 809 |
| 2025-08-20 | 35.91 | $36.64 | 905 |
| 2025-08-19 | 35.68 | $36.47 | 182312 |
| 2025-08-18 | 35.46 | $35.56 | 2131 |
| 2025-08-15 | 35.47 | $36.17 | 2200 |
| 2025-08-14 | 35.30 | $35.80 | 800 |
| 2025-08-13 | 35.22 | $35.51 | 3100 |
| 2025-08-12 | 35.22 | $35.45 | 52600 |
| 2025-08-11 | 35.25 | $34.52 | 1241 |
| 2025-08-08 | 35.58 | $34.52 | 1923 |
| 2025-08-07 | 35.99 | $34.70 | 12511 |
| 2025-08-06 | 36.43 | $36.47 | 3539 |
| 2025-08-05 | 36.42 | $36.29 | 5140 |
| 2025-08-04 | 36.45 | $36.46 | 833900 |
| 2025-08-01 | 36.44 | $35.87 | 5242 |
| 2025-07-31 | 36.62 | $36.19 | 1339 |
| 2025-07-30 | 36.73 | $37.09 | 2400 |
| 2025-07-29 | 36.57 | $37.09 | 4500 |
| 2025-07-28 | 36.39 | $36.25 | 1400 |
| 2025-07-25 | 36.42 | $37.64 | 42500 |
| 2025-07-24 | 36.03 | $37.26 | 441 |
| 2025-07-23 | 35.67 | $35.32 | 5121 |
| 2025-07-22 | 35.86 | $35.84 | — |
| 2025-07-21 | 35.92 | $35.84 | 84100 |
| 2025-07-18 | 36.01 | $36.44 | 1524 |
| 2025-07-17 | 35.93 | $36.12 | 903 |
| 2025-07-16 | 35.93 | $35.30 | 26800 |
| 2025-07-15 | 36.20 | $35.00 | 947 |
| 2025-07-14 | 36.63 | $36.50 | 628 |
| 2025-07-11 | 36.68 | $36.90 | 402 |
| 2025-07-10 | 36.62 | $36.35 | 600 |
| 2025-07-09 | 36.71 | $37.18 | — |
| 2025-07-08 | 36.56 | $37.18 | 3436 |
| 2025-07-07 | 36.39 | $36.75 | 1000 |
| 2025-07-03 | 36.31 | $36.54 | 300 |
| 2025-07-02 | 36.29 | $37.26 | 17200 |
| 2025-07-01 | 36.03 | $36.17 | 1341 |
| 2025-06-30 | 36.08 | $36.79 | 1000 |
| 2025-06-27 | 35.94 | $37.12 | 2410 |
| 2025-06-26 | 35.67 | $36.06 | 7600 |
| 2025-06-25 | 35.70 | $36.00 | 800 |
| 2025-06-24 | 35.75 | $37.13 | 2011 |
| 2025-06-23 | 35.47 | $35.83 | 23648 |
| 2025-06-20 | 35.56 | $34.65 | 1315 |
| 2025-06-18 | 36.05 | $35.46 | 1233 |
| 2025-06-17 | 36.40 | $35.83 | 236 |
| 2025-06-16 | 36.71 | $35.64 | 500 |
| 2025-06-13 | 37.16 | $35.60 | 7100 |
| 2025-06-12 | 37.72 | $36.06 | 245 |
| 2025-06-11 | 38.26 | $36.35 | 817 |
| 2025-06-10 | 38.82 | $37.74 | 5446 |
| 2025-06-09 | 39.05 | $38.30 | 912 |
| 2025-06-06 | 39.15 | $39.56 | 1100 |
| 2025-06-05 | 38.85 | $39.70 | 3800 |
| 2025-06-04 | 38.44 | $39.06 | 1000 |
| 2025-06-03 | 38.13 | $37.31 | 6040 |
| 2025-06-02 | 38.30 | $37.21 | 714 |
| 2025-05-30 | 38.52 | $38.14 | 2500 |
| 2025-05-29 | 38.49 | $38.68 | 1127 |
| 2025-05-28 | 38.27 | $37.99 | 22012 |
| 2025-05-27 | 38.21 | $38.92 | 25800 |
| 2025-05-23 | 37.84 | $37.47 | 2300 |
| 2025-05-22 | 37.83 | $38.66 | 3900 |
| 2025-05-21 | 37.43 | $38.94 | 15500 |
| 2025-05-20 | 36.85 | $37.94 | 9425 |
| 2025-05-19 | 36.45 | $37.43 | 4902 |
| 2025-05-16 | 36.13 | $36.08 | 800 |
| 2025-05-15 | 36.17 | $35.91 | 800 |
| 2025-05-14 | 36.26 | $35.40 | 25018 |
| 2025-05-13 | 36.55 | $36.49 | 200 |
| 2025-05-12 | 36.54 | $36.84 | — |
| 2025-05-09 | 36.42 | $36.84 | 1347 |
| 2025-05-08 | 36.28 | $34.84 | 640 |
| 2025-05-07 | 36.73 | $37.44 | 300 |
| 2025-05-06 | 36.46 | $37.31 | 4300 |
| 2025-05-05 | 36.17 | $37.21 | — |
| 2025-05-02 | 35.85 | $37.21 | 42000 |
| 2025-05-01 | 35.46 | $34.31 | 1100 |
| 2025-04-30 | 35.90 | $36.10 | 1600 |
| 2025-04-29 | 35.88 | $35.80 | 1038 |
| 2025-04-28 | 35.95 | $35.20 | 21800 |
| 2025-04-25 | 36.23 | $35.10 | 1441 |
| 2025-04-24 | 36.60 | $38.24 | 1300 |
| 2025-04-23 | 36.06 | $37.10 | 1525 |
| 2025-04-22 | 35.76 | $35.87 | 804400 |
| 2025-04-21 | 35.78 | $35.82 | 1015 |
| 2025-04-17 | 35.83 | $37.26 | 1214 |
| 2025-04-16 | 35.44 | $36.64 | 72600 |
| 2025-04-15 | 35.17 | $35.99 | 17100 |
| 2025-04-14 | 35.05 | $34.93 | 174500 |
| 2025-04-11 | 35.25 | $35.62 | 2509 |
| 2025-04-10 | 35.28 | $34.64 | 2400 |
| 2025-04-09 | 35.63 | $36.55 | 2700 |
| 2025-04-08 | 35.47 | $34.00 | 12400 |
| 2025-04-07 | 36.08 | $33.91 | 4424 |
| 2025-04-04 | 36.86 | $35.02 | 8300 |
| 2025-04-03 | 37.45 | $37.61 | 1600 |
| 2025-04-02 | 37.35 | $38.01 | 508 |
| 2025-04-01 | 37.09 | $37.34 | 2225 |
| 2025-03-31 | 36.99 | $37.08 | 900 |
| 2025-03-28 | 36.93 | $37.69 | 1738 |
| 2025-03-27 | 36.67 | $36.99 | 800 |
| 2025-03-26 | 36.57 | $36.31 | 1700 |
| 2025-03-25 | 36.66 | $37.29 | 715 |
| 2025-03-24 | 36.46 | $35.43 | 1125 |
| 2025-03-21 | 36.79 | $36.17 | — |
| 2025-03-20 | 36.96 | $36.17 | 800 |
| 2025-03-19 | 37.16 | $36.66 | 20915 |
| 2025-03-18 | 37.23 | $37.84 | 9029 |
| 2025-03-17 | 36.94 | $36.98 | 1702 |
| 2025-03-14 | 36.85 | $36.17 | 128114 |
| 2025-03-13 | 36.98 | $36.18 | 600 |
| 2025-03-12 | 37.13 | $36.01 | 3305 |
| 2025-03-11 | 37.35 | $36.73 | 700 |
| 2025-03-10 | 37.38 | $38.24 | 271100 |
| 2025-03-07 | 36.92 | $37.35 | 2727 |
| 2025-03-06 | 36.62 | $35.78 | 2002 |
| 2025-03-05 | 36.74 | $35.89 | 800 |
| 2025-03-04 | 36.84 | $36.93 | — |
| 2025-03-03 | 36.61 | $36.93 | 1146 |
| 2025-02-28 | 36.32 | $35.32 | 553900 |
| 2025-02-27 | 36.45 | $35.70 | 2944 |
| 2025-02-26 | 36.48 | $36.09 | 377800 |
| 2025-02-25 | 36.36 | $36.04 | 149933 |
| 2025-02-24 | 36.22 | $35.74 | 635 |
| 2025-02-21 | 36.12 | $35.46 | 915 |
| 2025-02-20 | 36.07 | $35.51 | 4600 |
| 2025-02-19 | 35.97 | $35.49 | 446 |
| 2025-02-18 | 35.83 | $35.99 | 1300 |
| 2025-02-14 | 35.47 | $34.86 | 600 |
| 2025-02-13 | 35.38 | $34.80 | 2100 |
| 2025-02-12 | 35.26 | $35.23 | 25421 |
| 2025-02-11 | 34.96 | $34.84 | 33500 |
| 2025-02-10 | 34.69 | $35.49 | 11125 |
| 2025-02-07 | 34.14 | $33.96 | 1621 |
| 2025-02-06 | 33.93 | $33.93 | 69800 |
| 2025-02-05 | 33.67 | $33.94 | 10500 |
| 2025-02-04 | 33.33 | $33.74 | 900 |
| 2025-02-03 | 32.96 | $33.04 | 1134 |
| 2025-01-31 | 32.71 | $33.49 | 2200 |
| 2025-01-30 | 32.26 | $33.50 | 700 |
| 2025-01-29 | 31.69 | $33.23 | 50234 |
| 2025-01-28 | 31.08 | $31.88 | 600 |
| 2025-01-27 | 30.76 | $30.51 | — |
| 2025-01-24 | 30.79 | $30.51 | 1.6M |
| 2025-01-23 | 30.83 | $30.98 | 6400 |
| 2025-01-22 | 30.73 | $31.16 | — |
| 2025-01-21 | 30.54 | $31.16 | 1200 |
| 2025-01-17 | 30.31 | $31.19 | 1100 |
| 2025-01-16 | 30.03 | $30.74 | 8537 |
| 2025-01-15 | 29.82 | $30.47 | — |
| 2025-01-14 | 29.66 | $30.47 | 1500 |
| 2025-01-13 | 29.47 | $30.42 | 1446 |
| 2025-01-10 | 29.27 | $29.52 | 9813 |
| 2025-01-08 | 29.31 | $29.93 | 1414 |
| 2025-01-07 | 29.23 | $29.35 | — |
| 2025-01-06 | 29.34 | $29.35 | 2918 |
| 2025-01-03 | 29.47 | $29.91 | 200 |
| 2025-01-02 | 29.47 | $29.26 | 500 |
| 2024-12-31 | 29.68 | $29.51 | 1832 |
| 2024-12-30 | 29.87 | $30.46 | 3900 |
| 2024-12-27 | 29.80 | $29.61 | 900 |
| 2024-12-26 | 30.00 | $29.80 | — |
| 2024-12-24 | 30.19 | $29.80 | 2600 |
| 2024-12-23 | 30.43 | $29.77 | 8600 |
| 2024-12-20 | 30.74 | $30.84 | 1229 |
| 2024-12-19 | 30.77 | $29.70 | 1500 |
| 2024-12-18 | 31.18 | $30.35 | 1000 |
| 2024-12-17 | 31.47 | $30.88 | 1700 |
| 2024-12-16 | 31.66 | $31.98 | 1200 |
| 2024-12-13 | 31.53 | $31.37 | 15540 |
| 2024-12-12 | 31.57 | $30.78 | 10400 |
| 2024-12-11 | 31.81 | $31.37 | 1036 |
| 2024-12-10 | 31.90 | $30.63 | 2617 |
| 2024-12-09 | 32.24 | $31.96 | 12100 |
| 2024-12-06 | 32.22 | $31.69 | 700 |
| 2024-12-05 | 32.28 | $32.14 | 4900 |
| 2024-12-04 | 32.19 | $32.60 | 400 |
| 2024-12-03 | 31.94 | $32.55 | 1500 |
| 2024-12-02 | 31.63 | $31.79 | 317 |
| 2024-11-29 | 31.49 | $32.12 | 924 |
| 2024-11-27 | 31.21 | $31.50 | 718 |
| 2024-11-26 | 31.06 | $31.67 | — |
| 2024-11-25 | 30.82 | $31.67 | 100800 |
| 2024-11-22 | 30.52 | $30.41 | 700 |
| 2024-11-21 | 30.56 | $30.84 | 57800 |
| 2024-11-20 | 30.47 | $31.00 | 4000 |
| 2024-11-19 | 30.30 | $30.05 | 14527 |
| 2024-11-18 | 30.39 | $30.35 | 9700 |
| 2024-11-15 | 30.42 | $31.00 | 200 |
| 2024-11-14 | 30.24 | $29.71 | 5400 |
| 2024-11-13 | 30.43 | $29.96 | 630 |
| 2024-11-12 | 30.57 | $29.85 | 3706 |
| 2024-11-11 | 30.79 | $30.84 | — |
| 2024-11-08 | 30.73 | $30.84 | 431 |
| 2024-11-07 | 30.66 | $30.47 | 8004 |
| 2024-11-06 | 30.68 | $30.08 | 405 |
| 2024-11-05 | 30.83 | $30.00 | 148 |
| 2024-11-04 | 31.03 | $31.59 | 4147 |
| 2024-11-01 | 30.76 | $31.42 | 2000 |
| 2024-10-31 | 30.48 | $30.44 | — |
| 2024-10-30 | 30.44 | $30.44 | 806 |
| 2024-10-29 | 30.39 | $30.55 | 5831 |
| 2024-10-28 | 30.29 | $29.90 | 1000 |
| 2024-10-25 | 30.37 | $30.00 | 3900 |
| 2024-10-24 | 30.43 | $29.90 | 1000 |
| 2024-10-23 | 30.52 | $30.50 | — |
| 2024-10-22 | 30.44 | $30.50 | 134402 |
| 2024-10-21 | 30.34 | $31.44 | 1400 |
| 2024-10-18 | 29.91 | $30.65 | 600 |
| 2024-10-17 | 29.63 | $30.49 | 24441 |
| 2024-10-16 | 29.33 | $29.28 | — |
| 2024-10-15 | 29.36 | $29.28 | 600 |
| 2024-10-14 | 29.38 | $29.28 | 2800 |
| 2024-10-11 | 29.41 | $29.65 | 48200 |
| 2024-10-10 | 29.33 | $29.84 | 424 |
| 2024-10-09 | 29.17 | $29.83 | 2430 |
| 2024-10-08 | 28.98 | $28.77 | 4350 |
| 2024-10-07 | 29.08 | $28.77 | 2900 |
| 2024-10-04 | 29.20 | $28.25 | 300 |
| 2024-10-03 | 29.50 | $28.90 | 700 |
| 2024-10-02 | 29.67 | $29.84 | 12400 |
| 2024-10-01 | 29.57 | $29.63 | 8100 |
| 2024-09-30 | 29.51 | $29.63 | 527 |
| 2024-09-27 | 29.43 | $28.90 | 300 |
| 2024-09-26 | 29.56 | $29.21 | 900 |
| 2024-09-25 | 29.61 | $29.25 | 1300 |
| 2024-09-24 | 29.66 | $29.73 | 11900 |
| 2024-09-23 | 29.55 | $29.73 | 18000 |
| 2024-09-20 | 29.41 | $29.73 | 5912 |
| 2024-09-19 | 29.24 | $28.64 | 68700 |
| 2024-09-18 | 29.37 | $29.84 | 50713 |
| 2024-09-17 | 29.13 | $28.70 | 500 |
| 2024-09-16 | 29.20 | $29.43 | 12700 |
| 2024-09-13 | 29.04 | $28.99 | 32200 |
| 2024-09-12 | 28.99 | $28.65 | 3407 |
| 2024-09-11 | 29.02 | $28.30 | 1800 |
| 2024-09-10 | 29.15 | $29.20 | 6300 |
| 2024-09-09 | 29.03 | $28.37 | 500 |
| 2024-09-06 | 29.12 | $28.90 | 24100 |
| 2024-09-05 | 29.06 | $28.90 | 31600 |
| 2024-09-04 | 28.98 | $29.11 | 19100 |
| 2024-09-03 | 28.80 | $29.11 | 500 |
| 2024-08-30 | 28.56 | $27.86 | 300 |
| 2024-08-29 | 28.67 | $28.44 | 600 |
| 2024-08-28 | 28.60 | $27.95 | 1300 |
| 2024-08-27 | 28.65 | $28.99 | 16600 |
| 2024-08-26 | 28.38 | $28.99 | 1012 |
| 2024-08-23 | 28.03 | $27.29 | 1547 |
| 2024-08-22 | 28.14 | $28.84 | 328 |
| 2024-08-21 | 27.77 | $27.35 | 600 |
| 2024-08-20 | 27.78 | $28.74 | 538 |
| 2024-08-19 | 27.34 | $27.28 | 18100 |
| 2024-08-16 | 27.26 | $27.94 | 300 |
| 2024-08-15 | 26.95 | $27.47 | 7800 |
| 2024-08-14 | 26.71 | $27.33 | 1200 |
| 2024-08-13 | 26.46 | $27.15 | 14036 |
| 2024-08-12 | 26.20 | $26.36 | 2207 |
| 2024-08-09 | 26.14 | $26.18 | 14100 |
| 2024-08-08 | 26.11 | $26.18 | 2900 |
| 2024-08-07 | 26.08 | $26.12 | 1100 |
| 2024-08-06 | 26.06 | $25.94 | 77700 |
| 2024-08-05 | 26.10 | $25.61 | 1800 |
| 2024-08-02 | 26.23 | $26.49 | 4400 |
| 2024-08-01 | 26.12 | $26.34 | 245 |
| 2024-07-31 | 26.03 | $25.59 | 12550 |
| 2024-07-30 | 26.15 | $25.59 | 1042 |
| 2024-07-29 | 26.30 | $26.14 | 6914 |
| 2024-07-26 | 26.29 | $26.34 | 200 |
| 2024-07-25 | 26.22 | $26.16 | 16232 |
| 2024-07-24 | 26.18 | $25.45 | 700 |
| 2024-07-23 | 26.36 | $26.15 | 3915 |
| 2024-07-22 | 26.34 | $26.48 | 13200 |
| 2024-07-19 | 26.21 | $26.01 | 200 |
| 2024-07-18 | 26.19 | $26.24 | 18544 |
| 2024-07-17 | 26.09 | $25.75 | 252200 |
| 2024-07-16 | 26.11 | $26.49 | 90506 |
| 2024-07-15 | 25.90 | $25.22 | 2831 |
| 2024-07-12 | 26.03 | $26.49 | 929 |
| 2024-07-11 | 25.78 | $25.21 | 7300 |
| 2024-07-10 | 25.88 | $25.66 | 1300 |
| 2024-07-09 | 25.85 | $25.80 | 11775 |
| 2024-07-08 | 25.76 | $25.80 | 12920 |
| 2024-07-05 | 25.63 | $25.99 | 1300 |
| 2024-07-03 | 25.42 | $25.85 | 19610 |
| 2024-07-02 | 25.20 | $25.26 | 11000 |
| 2024-07-01 | 25.10 | $25.26 | 12900 |
| 2024-06-28 | 24.98 | $25.03 | 1800 |
| 2024-06-27 | 24.91 | $25.00 | 13500 |
| 2024-06-26 | 24.82 | $25.00 | 14750 |
| 2024-06-25 | 24.71 | $25.00 | 13000 |
| 2024-06-24 | 24.57 | $24.81 | 6021 |
| 2024-06-21 | 24.46 | $24.47 | 20533 |
| 2024-06-20 | 24.42 | $24.47 | 21231 |
| 2024-06-18 | 24.38 | $24.48 | 20538 |
| 2024-06-17 | 24.33 | $24.33 | 71538 |
| 2024-06-14 | 24.30 | $23.76 | 8900 |
| 2024-06-13 | 24.45 | $24.36 | 15375 |
| 2024-06-12 | 24.44 | $24.36 | 500 |
| 2024-06-11 | 24.42 | $24.17 | 40238 |
| 2024-06-10 | 24.45 | $24.31 | 14000 |
| 2024-06-07 | 24.45 | $24.37 | 13436 |
| 2024-06-06 | 24.42 | $24.48 | 9500 |
| 2024-06-05 | 24.34 | $24.39 | 16000 |
| 2024-06-04 | 24.27 | $24.39 | 11500 |
| 2024-06-03 | 24.18 | $24.00 | 440944 |
| 2024-05-31 | 24.20 | $24.04 | — |
| 2024-05-30 | 24.20 | $24.04 | 700 |
| 2024-05-29 | 24.19 | $24.24 | 2000 |
| 2024-05-28 | 24.12 | $23.76 | 2022 |
| 2024-05-24 | 24.18 | $24.29 | 8832 |
| 2024-05-23 | 24.08 | $24.03 | 115300 |
| 2024-05-22 | 24.04 | $23.70 | 141 |
| 2024-05-21 | 24.08 | $24.00 | 547 |
| 2024-05-20 | 24.04 | $24.16 | 800 |
| 2024-05-17 | 23.94 | $23.69 | 500 |
| 2024-05-16 | 23.96 | $24.55 | 1409 |
| 2024-05-15 | 23.71 | $23.91 | 15900 |
| 2024-05-14 | 23.60 | $23.84 | — |
| 2024-05-13 | 23.48 | $23.84 | 414 |
| 2024-05-10 | 23.35 | $23.27 | — |
| 2024-05-09 | 23.36 | $23.27 | 1500 |
| 2024-05-08 | 23.37 | $23.14 | 1648 |
| 2024-05-07 | 23.43 | $24.00 | 3200 |
| 2024-05-06 | 23.23 | $23.08 | 15848 |
| 2024-05-03 | 23.27 | $23.11 | 19400 |
| 2024-05-02 | 23.31 | $23.41 | — |
| 2024-05-01 | 23.28 | $23.41 | — |
| 2024-04-30 | 23.23 | $23.41 | — |
| 2024-04-29 | 23.17 | $23.41 | 151025 |
| 2024-04-26 | 23.10 | $23.84 | — |
| 2024-04-25 | 22.88 | $23.84 | 2000 |
| 2024-04-24 | 22.62 | $22.98 | — |
| 2024-04-23 | 22.58 | $22.98 | 1221 |
| 2024-04-22 | 22.54 | $23.07 | 3600 |
| 2024-04-19 | 22.46 | $22.64 | 300 |
| 2024-04-18 | 22.51 | $22.33 | — |
| 2024-04-17 | 22.68 | $22.33 | 109 |
| 2024-04-16 | 22.90 | $22.64 | 1144 |
| 2024-04-15 | 23.07 | $22.30 | 161100 |
| 2024-04-12 | 23.39 | $22.59 | 2400 |
| 2024-04-11 | 23.69 | $22.61 | 5100 |
| 2024-04-10 | 24.05 | $24.24 | 620 |
| 2024-04-09 | 23.98 | $24.05 | 2041 |
| 2024-04-08 | 23.95 | $23.69 | 8400 |
| 2024-04-05 | 24.02 | $24.15 | — |
| 2024-04-04 | 23.97 | $24.15 | 3233 |
| 2024-04-03 | 23.91 | $23.67 | 1715 |
| 2024-04-02 | 23.98 | $24.08 | 4112 |
| 2024-04-01 | 23.94 | $23.90 | 300 |
| 2024-03-28 | 23.94 | $24.17 | 19516 |
| 2024-03-27 | 23.86 | $24.06 | — |
| 2024-03-26 | 23.80 | $24.06 | 1500 |
| 2024-03-25 | 23.73 | $23.91 | 4816 |
| 2024-03-22 | 23.69 | $23.97 | 3400 |
| 2024-03-21 | 23.63 | $23.80 | 3146 |
| 2024-03-20 | 23.61 | $23.28 | 941 |
| 2024-03-19 | 23.75 | $23.76 | 2001 |
| 2024-03-18 | 23.77 | $23.65 | 1248 |
| 2024-03-15 | 23.83 | $24.19 | 9300 |
| 2024-03-14 | 23.74 | $23.46 | 400 |
| 2024-03-13 | 23.86 | $23.59 | 10249 |
| 2024-03-12 | 23.96 | $23.77 | 121200 |
| 2024-03-11 | 24.04 | $23.84 | 135800 |
| 2024-03-08 | 24.11 | $24.22 | 20400 |
| 2024-03-07 | 24.07 | $24.22 | 1100 |
| 2024-03-06 | 24.03 | $24.30 | 28800 |
| 2024-03-05 | 23.95 | $23.93 | 11000 |
| 2024-03-04 | 23.97 | $23.93 | 103400 |
| 2024-03-01 | 24.00 | $24.72 | 30100 |
| 2024-02-29 | 23.79 | $23.78 | 36500 |
| 2024-02-28 | 23.84 | $23.85 | 89225 |
| 2024-02-27 | 23.87 | $23.80 | 737 |
| 2024-02-26 | 23.93 | $24.20 | 5550 |
| 2024-02-23 | 23.88 | $24.20 | 2300 |
| 2024-02-22 | 23.82 | $24.36 | 800 |
| 2024-02-21 | 23.70 | $23.82 | 1130 |
| 2024-02-20 | 23.73 | $24.20 | 220 |
| 2024-02-16 | 23.64 | $24.06 | 5015 |
| 2024-02-15 | 23.60 | $23.80 | 11900 |
| 2024-02-14 | 23.62 | $23.43 | 4100 |
| 2024-02-13 | 23.78 | $23.70 | 421 |
| 2024-02-12 | 23.89 | $23.80 | 1700 |
| 2024-02-09 | 24.00 | $23.63 | 506 |
| 2024-02-08 | 24.19 | $23.80 | 1600 |
| 2024-02-07 | 24.37 | $23.73 | 724 |
| 2024-02-06 | 24.61 | $24.57 | 400 |
| 2024-02-05 | 24.64 | $24.48 | 4900 |
| 2024-02-02 | 24.70 | $24.24 | 323 |
| 2024-02-01 | 24.86 | $24.35 | 800 |
| 2024-01-31 | 25.01 | $24.74 | 1100 |
| 2024-01-30 | 25.07 | $24.62 | 30501 |
| 2024-01-29 | 25.17 | $24.95 | 900 |
| 2024-01-26 | 25.19 | $25.23 | 13400 |
| 2024-01-25 | 25.12 | $25.02 | 1945 |
| 2024-01-24 | 25.09 | $25.21 | 300 |
| 2024-01-23 | 24.99 | $25.13 | 810 |
| 2024-01-22 | 24.90 | $25.12 | 19402 |
| 2024-01-19 | 24.78 | $24.97 | 23945 |
| 2024-01-18 | 24.67 | $24.90 | 2100 |
| 2024-01-17 | 24.57 | $24.31 | 17529 |
| 2024-01-16 | 24.62 | $24.69 | 1300 |
| 2024-01-12 | 24.57 | $24.69 | 400 |
| 2024-01-11 | 24.49 | $24.31 | 600 |
| 2024-01-10 | 24.52 | $24.58 | 805 |
| 2024-01-09 | 24.47 | $24.69 | 4700 |
| 2024-01-08 | 24.37 | $24.60 | 12721 |
| 2024-01-05 | 24.27 | $24.55 | 89000 |
| 2024-01-04 | 24.16 | $24.66 | 1300 |
| 2024-01-03 | 23.99 | $24.42 | 1600 |
| 2024-01-02 | 23.86 | $24.19 | 610 |
| 2023-12-29 | 23.77 | $23.74 | 2825 |
| 2023-12-28 | 23.81 | $23.74 | 1517 |
| 2023-12-27 | 23.86 | $24.29 | 10500 |
| 2023-12-26 | 23.74 | $23.75 | 1619 |
| 2023-12-22 | 23.77 | $23.90 | 1711 |
| 2023-12-21 | 23.75 | $23.90 | 1634 |
| 2023-12-20 | 23.74 | $23.25 | 1116 |
| 2023-12-19 | 23.92 | $23.28 | 14514 |
| 2023-12-18 | 24.14 | $23.50 | 1462 |
| 2023-12-15 | 24.33 | $23.50 | 7230 |
| 2023-12-14 | 24.56 | $24.02 | 2500 |
| 2023-12-13 | 24.67 | $24.56 | 3200 |
| 2023-12-12 | 24.62 | $24.82 | 600 |
| 2023-12-11 | 24.47 | $24.20 | 2612 |
| 2023-12-08 | 24.48 | $24.31 | 94200 |
| 2023-12-07 | 24.45 | $24.30 | 944 |
| 2023-12-06 | 24.41 | $24.48 | 76700 |
| 2023-12-05 | 24.29 | $24.22 | 1800 |
| 2023-12-04 | 24.22 | $24.34 | 8300 |
| 2023-12-01 | 24.09 | $23.66 | 2000 |
| 2023-11-30 | 24.14 | $23.79 | 549 |
| 2023-11-29 | 24.16 | $23.85 | 400 |
| 2023-11-28 | 24.14 | $23.73 | 512 |
| 2023-11-27 | 24.15 | $23.99 | 628 |
| 2023-11-24 | 24.07 | $24.57 | 2141 |
| 2023-11-22 | 23.79 | $23.40 | 193621 |
| 2023-11-21 | 23.79 | $23.53 | 5200 |
| 2023-11-20 | 23.75 | $24.25 | 2912 |
| 2023-11-17 | 23.47 | $23.47 | 197606 |
| 2023-11-16 | 23.36 | $23.11 | 400 |
| 2023-11-15 | 23.33 | $23.21 | 193319 |
| 2023-11-14 | 23.25 | $23.29 | 405 |
| 2023-11-13 | 23.12 | $23.00 | 600 |
| 2023-11-10 | 23.05 | $22.64 | 600 |
| 2023-11-09 | 23.07 | $23.22 | 6707 |
| 2023-11-08 | 22.90 | $22.78 | 10100 |
| 2023-11-07 | 22.82 | $23.16 | 781 |
| 2023-11-06 | 22.61 | $23.16 | 629 |
| 2023-11-03 | 22.33 | $23.20 | 3800 |
| 2023-11-02 | 21.98 | $22.60 | 821 |
| 2023-11-01 | 21.74 | $22.00 | 600 |
| 2023-10-31 | 21.63 | $21.03 | 1200 |
| 2023-10-30 | 21.80 | $21.95 | 6400 |
| 2023-10-27 | 21.72 | $21.84 | 200 |
| 2023-10-26 | 21.66 | $21.84 | 800 |
| 2023-10-25 | 21.58 | $21.84 | 331 |
| 2023-10-24 | 21.48 | $21.42 | 440 |
| 2023-10-23 | 21.49 | $21.42 | 200 |
| 2023-10-20 | 21.50 | $21.44 | 136 |
| 2023-10-19 | 21.51 | $21.52 | 14028 |
| 2023-10-18 | 21.49 | $21.59 | 50519 |
| 2023-10-17 | 21.45 | $21.46 | 5309 |
| 2023-10-16 | 21.44 | $21.51 | 24933 |
| 2023-10-13 | 21.41 | $21.64 | 100 |
| 2023-10-12 | 21.33 | $21.64 | 200 |
| 2023-10-11 | 21.23 | $21.95 | 8532 |
| 2023-10-10 | 21.02 | $21.52 | 600 |
| 2023-10-09 | 20.90 | $21.36 | 100500 |
| 2023-10-06 | 20.81 | $20.96 | 9244 |
| 2023-10-05 | 20.83 | $20.82 | 2700 |
| 2023-10-04 | 20.90 | $20.72 | 400 |
| 2023-10-03 | 21.03 | $20.56 | 1623 |
| 2023-10-02 | 21.23 | $21.01 | 2000 |
| 2023-09-29 | 21.34 | $21.03 | 219 |
| 2023-09-28 | 21.47 | $20.80 | 9011 |
| 2023-09-27 | 21.70 | $21.17 | 100 |
| 2023-09-26 | 21.86 | $21.17 | 1100 |
| 2023-09-25 | 22.06 | $20.99 | 546 |
| 2023-09-22 | 22.35 | $21.61 | 605 |
| 2023-09-21 | 22.51 | $22.50 | 300 |
| 2023-09-20 | 22.41 | $22.72 | 534 |
| 2023-09-19 | 22.21 | $22.13 | 100 |
| 2023-09-18 | 22.15 | $22.13 | 213 |
| 2023-09-15 | 22.08 | $22.61 | 1110 |
| 2023-09-14 | 21.82 | $21.76 | 600 |
| 2023-09-13 | 21.78 | $21.49 | 6400 |
| 2023-09-12 | 21.81 | $21.68 | 600 |
| 2023-09-11 | 21.78 | $22.38 | 61400 |
| 2023-09-08 | 21.52 | $21.63 | 300 |
| 2023-09-07 | 21.44 | $21.22 | 12712 |
| 2023-09-06 | 21.47 | $21.70 | 25000 |
| 2023-09-05 | 21.35 | $21.70 | 133 |
| 2023-09-01 | 21.20 | $21.81 | 400 |
| 2023-08-31 | 20.98 | $21.40 | 337 |
| 2023-08-30 | 20.85 | $21.09 | 1300 |
| 2023-08-29 | 20.79 | $20.84 | 1000 |
| 2023-08-28 | 20.79 | $21.44 | 8246 |
| 2023-08-25 | 20.61 | $21.16 | 200 |
| 2023-08-24 | 20.48 | $20.26 | 33700 |
| 2023-08-23 | 20.62 | $20.62 | 6900 |
| 2023-08-22 | 20.67 | $20.62 | 1300 |
| 2023-08-21 | 20.73 | $21.12 | 248 |
| 2023-08-18 | 20.66 | $20.50 | 6300 |
| 2023-08-17 | 20.78 | $21.11 | 86539 |
| 2023-08-16 | 20.73 | $20.94 | 12400 |
| 2023-08-15 | 20.72 | $20.84 | 17900 |
| 2023-08-14 | 20.76 | $20.99 | 600 |
| 2023-08-11 | 20.76 | $20.65 | 10200 |
| 2023-08-10 | 20.87 | $21.00 | 12016 |
| 2023-08-09 | 20.90 | $20.82 | 406434 |
| 2023-08-08 | 21.00 | $20.35 | 240600 |
| 2023-08-07 | 21.27 | $20.64 | 1803 |
| 2023-08-04 | 21.52 | $20.94 | 1100 |
| 2023-08-03 | 21.72 | $21.12 | 209700 |
| 2023-08-02 | 21.92 | $21.44 | 200328 |
| 2023-08-01 | 22.05 | $21.84 | 200 |
| 2023-07-31 | 22.09 | $21.84 | 401844 |
| 2023-07-28 | 22.13 | $21.81 | 100 |
| 2023-07-27 | 22.19 | $21.81 | 150 |
| 2023-07-26 | 22.25 | $21.81 | 300 |
| 2023-07-25 | 22.33 | $21.42 | 435 |
| 2023-07-24 | 22.54 | $22.54 | 1124 |
| 2023-07-21 | 22.44 | $22.32 | 200 |
| 2023-07-20 | 22.38 | $22.32 | 2300 |
| 2023-07-19 | 22.29 | $22.32 | 1815 |
| 2023-07-18 | 22.19 | $22.02 | 543 |
| 2023-07-17 | 22.15 | $22.73 | 44512 |
| 2023-07-14 | 21.88 | $22.29 | 4850 |
| 2023-07-13 | 21.68 | $22.29 | 10510 |
| 2023-07-12 | 21.44 | $21.21 | 300 |
| 2023-07-11 | 21.49 | $21.90 | 600 |
| 2023-07-10 | 21.32 | $20.84 | 1600 |
| 2023-07-07 | 21.46 | $21.40 | 11833 |
| 2023-07-06 | 21.45 | $21.34 | 906 |
| 2023-07-05 | 21.46 | $21.75 | 6125 |
| 2023-07-03 | 21.34 | $21.75 | 1833 |
| 2023-06-30 | 21.19 | $21.51 | 935 |
| 2023-06-29 | 21.09 | $21.33 | 5201 |
| 2023-06-28 | 21.03 | $21.14 | 1900 |
| 2023-06-27 | 21.02 | $21.08 | 186100 |
| 2023-06-26 | 21.03 | $21.96 | 4447 |
| 2023-06-23 | 20.77 | $21.26 | 500 |
| 2023-06-22 | 20.68 | $21.67 | 313 |
| 2023-06-21 | 20.45 | $21.09 | 600 |
| 2023-06-20 | 20.36 | $21.05 | 2800 |
| 2023-06-16 | 20.27 | $21.27 | 600 |
| 2023-06-15 | 20.12 | $20.89 | 7400 |
| 2023-06-14 | 20.06 | $20.89 | 2200 |
| 2023-06-13 | 20.00 | $20.19 | 452300 |
| 2023-06-12 | 20.17 | $20.50 | 1028 |
| 2023-06-09 | 20.30 | $20.45 | 3837 |
| 2023-06-08 | 20.49 | $20.35 | 2300 |
| 2023-06-07 | 20.77 | $20.15 | 8600 |
| 2023-06-06 | 21.19 | $20.74 | 287300 |
| 2023-06-05 | 21.52 | $20.80 | 210449 |
| 2023-06-02 | 21.93 | $20.87 | 68425 |
| 2023-06-01 | 22.41 | $22.61 | 1700 |
| 2023-05-31 | 22.45 | $22.12 | 800 |
| 2023-05-30 | 22.66 | $22.34 | 1100 |
| 2023-05-26 | 22.86 | $22.49 | 5000 |
| 2023-05-25 | 23.06 | $22.87 | 54403 |
| 2023-05-24 | 23.19 | $23.42 | 600 |
| 2023-05-23 | 23.17 | $23.64 | 403 |
| 2023-05-22 | 23.09 | $23.58 | 8329 |
| 2023-05-19 | 23.01 | $22.78 | 43750 |
| 2023-05-18 | 23.18 | $22.78 | 1532 |
| 2023-05-17 | 23.38 | $23.62 | 9600 |
| 2023-05-16 | 23.37 | $23.64 | 61925 |
| 2023-05-15 | 23.35 | $23.64 | 618 |
| 2023-05-12 | 23.34 | $23.60 | 3746 |
| 2023-05-11 | 23.34 | $23.44 | 1204 |
| 2023-05-10 | 23.40 | $23.25 | 733 |
| 2023-05-09 | 23.53 | $23.45 | 6900 |
| 2023-05-08 | 23.63 | $23.39 | 410 |
| 2023-05-05 | 23.78 | $23.40 | 200 |
| 2023-05-04 | 23.96 | $23.54 | 3600 |
| 2023-05-03 | 24.13 | $23.67 | 6943 |
| 2023-05-02 | 24.30 | $23.67 | 2600 |
| 2023-05-01 | 24.51 | $24.60 | 3600 |
| 2023-04-28 | 24.47 | $24.52 | 80100 |
| 2023-04-27 | 24.44 | $24.52 | 3600 |
| 2023-04-26 | 24.41 | $24.35 | 71850 |
| 2023-04-25 | 24.41 | $24.35 | 10637 |
| 2023-04-24 | 24.42 | $24.07 | 310 |
| 2023-04-21 | 24.51 | $24.24 | 1500 |
| 2023-04-20 | 24.57 | $24.44 | 67725 |
| 2023-04-19 | 24.56 | $24.44 | 35900 |
| 2023-04-18 | 24.56 | $24.10 | 63600 |
| 2023-04-17 | 24.65 | $24.10 | 1933 |
| 2023-04-14 | 24.76 | $24.60 | 3000 |
| 2023-04-13 | 24.72 | $24.59 | 2100 |
| 2023-04-12 | 24.68 | $24.51 | 24800 |
| 2023-04-11 | 24.64 | $24.32 | 15200 |
| 2023-04-10 | 24.64 | $23.85 | 236 |
| 2023-04-06 | 24.78 | $24.79 | 6300 |
| 2023-04-05 | 24.65 | $25.22 | 1737 |
| 2023-04-04 | 24.35 | $24.56 | 504 |
| 2023-04-03 | 24.17 | $24.30 | 820 |
| 2023-03-31 | 24.03 | $24.27 | 605 |
| 2023-03-30 | 23.87 | $24.14 | 8938 |
| 2023-03-29 | 23.70 | $23.82 | 220 |
| 2023-03-28 | 23.59 | $23.70 | 1349 |
| 2023-03-27 | 23.49 | $23.59 | 111121 |
| 2023-03-24 | 23.40 | $23.42 | 19330 |
| 2023-03-23 | 23.33 | $23.57 | 18300 |
| 2023-03-22 | 23.20 | $23.27 | 200 |
| 2023-03-21 | 23.13 | $23.22 | 100 |
| 2023-03-20 | 23.05 | $23.22 | 2908 |
| 2023-03-17 | 22.96 | $22.92 | 1100 |
| 2023-03-16 | 22.93 | $22.90 | 1702 |
| 2023-03-15 | 22.91 | $22.98 | 4300 |
| 2023-03-14 | 22.85 | $23.00 | 26800 |
| 2023-03-13 | 22.76 | $22.58 | 2401 |
| 2023-03-10 | 22.79 | $22.54 | 5000 |
| 2023-03-09 | 22.83 | $22.54 | 400 |
| 2023-03-08 | 22.87 | $23.00 | 4239 |
| 2023-03-07 | 22.78 | $22.95 | 523 |
| 2023-03-06 | 22.67 | $22.97 | 1342 |
| 2023-03-03 | 22.54 | $22.44 | 1317 |
| 2023-03-02 | 22.53 | $22.61 | 3600 |
| 2023-03-01 | 22.47 | $22.37 | 9014 |
| 2023-02-28 | 22.47 | $22.76 | 12700 |
| 2023-02-27 | 22.34 | $22.38 | 114925 |
| 2023-02-24 | 22.30 | $22.26 | 1924 |
| 2023-02-23 | 22.28 | $22.96 | 400 |
| 2023-02-22 | 22.03 | $22.42 | 25600 |
| 2023-02-21 | 21.91 | $22.18 | 700 |
| 2023-02-17 | 21.83 | $22.14 | 900 |
| 2023-02-16 | 21.74 | $21.73 | 400 |
| 2023-02-15 | 21.76 | $21.74 | 2700 |
| 2023-02-14 | 21.79 | $21.95 | 2900 |
| 2023-02-13 | 21.75 | $21.95 | 546 |
| 2023-02-10 | 21.71 | $21.22 | 2522 |
| 2023-02-09 | 21.89 | $21.77 | 7100 |
| 2023-02-08 | 21.93 | $21.55 | 2624 |
| 2023-02-07 | 22.05 | $21.39 | 603 |
| 2023-02-06 | 22.24 | $21.63 | 5001 |
| 2023-02-03 | 22.39 | $21.76 | 24706 |
| 2023-02-02 | 22.53 | $22.50 | 5600 |
| 2023-02-01 | 22.45 | $22.38 | 5445 |
| 2023-01-31 | 22.39 | $22.07 | 20831 |
| 2023-01-30 | 22.41 | $22.21 | 4400 |
| 2023-01-27 | 22.38 | $22.06 | 326 |
| 2023-01-26 | 22.39 | $22.14 | 103 |
| 2023-01-25 | 22.36 | $22.28 | 4513 |
| 2023-01-24 | 22.27 | $22.06 | 5800 |
| 2023-01-23 | 22.22 | $22.05 | 19000 |
| 2023-01-20 | 22.15 | $21.84 | 24932 |
| 2023-01-19 | 22.13 | $21.84 | 2139 |
| 2023-01-18 | 22.09 | $22.06 | 41422 |
| 2023-01-17 | 21.96 | $22.28 | 45211 |
| 2023-01-13 | 21.72 | $21.97 | 64929 |
| 2023-01-12 | 21.52 | $22.15 | 2800 |
| 2023-01-11 | 21.21 | $21.83 | 8149 |
| 2023-01-10 | 20.93 | $21.61 | 3000 |
| 2023-01-09 | 20.65 | $21.22 | 5100 |
| 2023-01-06 | 20.43 | $21.03 | 800 |
| 2023-01-05 | 20.22 | $20.62 | 6250 |
| 2023-01-04 | 20.09 | $20.62 | 3448 |
| 2023-01-03 | 19.94 | $19.93 | 6200 |
| 2022-12-30 | 19.97 | $19.98 | 52323 |
| 2022-12-29 | 20.00 | $20.19 | 3500 |
| 2022-12-28 | 19.96 | $19.94 | 34414 |
| 2022-12-27 | 19.99 | $20.02 | 408 |
| 2022-12-23 | 20.01 | $19.83 | 400 |
| 2022-12-22 | 20.09 | $19.86 | 1502 |
| 2022-12-21 | 20.18 | $20.53 | 12421 |
| 2022-12-20 | 20.08 | $19.86 | 10900 |
| 2022-12-19 | 20.16 | $19.96 | 734 |
| 2022-12-16 | 20.23 | $19.84 | 5941 |
| 2022-12-15 | 20.36 | $20.11 | 2321 |
| 2022-12-14 | 20.42 | $20.36 | 12600 |
| 2022-12-13 | 20.41 | $20.32 | 5500 |
| 2022-12-12 | 20.41 | $19.88 | 4600 |
| 2022-12-09 | 20.55 | $20.24 | 919 |
| 2022-12-08 | 20.60 | $20.50 | 14800 |
| 2022-12-07 | 20.57 | $20.24 | 1700 |
| 2022-12-06 | 20.61 | $20.26 | 900 |
| 2022-12-05 | 20.64 | $20.30 | 700 |
| 2022-12-02 | 20.66 | $20.77 | 1600 |
| 2022-12-01 | 20.53 | $20.47 | 300 |
| 2022-11-30 | 20.46 | $19.95 | 203 |
| 2022-11-29 | 20.53 | $20.16 | 5000 |
| 2022-11-28 | 20.54 | $20.58 | 2744 |
| 2022-11-25 | 20.41 | $20.52 | 8200 |
| 2022-11-23 | 20.26 | $20.20 | 1034 |
| 2022-11-22 | 20.17 | $20.16 | 8600 |
| 2022-11-21 | 20.07 | $20.10 | 3429 |
| 2022-11-18 | 19.95 | $19.70 | 31200 |
| 2022-11-17 | 19.93 | $19.55 | 231 |
| 2022-11-16 | 19.94 | $19.83 | 2939 |
| 2022-11-15 | 19.86 | $19.65 | 1710 |
| 2022-11-14 | 19.81 | $19.52 | 2700 |
| 2022-11-11 | 19.78 | $19.20 | 3500 |
| 2022-11-10 | 19.84 | $19.37 | 1108 |
| 2022-11-09 | 19.84 | $20.04 | 633 |
| 2022-11-08 | 19.63 | $19.57 | 3600 |
| 2022-11-07 | 19.50 | $19.70 | 17800 |
| 2022-11-04 | 19.30 | $19.38 | 900 |
| 2022-11-03 | 19.14 | $19.15 | 2520 |
| 2022-11-02 | 19.02 | $18.98 | 9700 |
| 2022-11-01 | 18.92 | $18.93 | 1300 |
| 2022-10-31 | 18.80 | $18.89 | 1200 |
| 2022-10-28 | 18.66 | $19.18 | 11015 |
| 2022-10-27 | 18.40 | $19.00 | 7925 |
| 2022-10-26 | 18.13 | $19.00 | 746 |
| 2022-10-25 | 17.80 | $18.47 | 1004 |
| 2022-10-24 | 17.57 | $17.90 | 1725 |
| 2022-10-21 | 17.47 | $17.61 | 4900 |
| 2022-10-20 | 17.44 | $17.98 | 1000 |
| 2022-10-19 | 17.28 | $17.72 | 347 |
| 2022-10-18 | 17.18 | $17.69 | 23921 |
| 2022-10-17 | 17.08 | $17.33 | 9600 |
| 2022-10-14 | 17.07 | $17.33 | 2300 |
| 2022-10-13 | 17.06 | $17.05 | 23900 |
| 2022-10-12 | 17.15 | $17.13 | 78206 |
| 2022-10-11 | 17.24 | $17.34 | 10427 |
| 2022-10-10 | 17.29 | $17.25 | 2048 |
| 2022-10-07 | 17.38 | $17.17 | 1800 |
| 2022-10-06 | 17.53 | $18.08 | 400 |
| 2022-10-05 | 17.42 | $18.08 | 5300 |
| 2022-10-04 | 17.30 | $18.22 | 2901 |
| 2022-10-03 | 17.12 | $17.34 | 2400 |
| 2022-09-30 | 17.19 | $17.01 | 2836 |
| 2022-09-29 | 17.38 | $17.43 | 1800 |
| 2022-09-28 | 17.50 | $17.26 | 3600 |
| 2022-09-27 | 17.70 | $16.91 | 7147 |
| 2022-09-26 | 18.07 | $17.26 | 2446 |
| 2022-09-23 | 18.41 | $17.70 | 5108 |
| 2022-09-22 | 18.69 | $18.19 | 29826 |
| 2022-09-21 | 18.88 | $18.30 | 118200 |
| 2022-09-20 | 19.07 | $18.68 | 1400 |
| 2022-09-19 | 19.19 | $19.16 | 1.5M |
| 2022-09-16 | 19.18 | $18.79 | 2200 |
| 2022-09-15 | 19.29 | $19.00 | 800 |
| 2022-09-14 | 19.34 | $19.50 | 1550 |
| 2022-09-13 | 19.26 | $19.50 | 4023 |
| 2022-09-12 | 19.14 | $19.51 | 12809 |
| 2022-09-09 | 19.01 | $19.88 | 1.5M |
| 2022-09-08 | 18.72 | $18.86 | 2701 |
| 2022-09-07 | 18.70 | $18.86 | 1328 |
| 2022-09-06 | 18.67 | $18.60 | 5900 |
| 2022-09-02 | 18.72 | $18.55 | 19200 |
| 2022-09-01 | 18.80 | $18.64 | 1700 |
| 2022-08-31 | 18.87 | $18.94 | 13300 |
| 2022-08-30 | 18.86 | $18.75 | 1600 |
| 2022-08-29 | 18.91 | $18.88 | 4600 |
| 2022-08-26 | 18.94 | $18.95 | 500 |
| 2022-08-25 | 18.94 | $18.94 | 2700 |
| 2022-08-24 | 18.95 | $18.94 | 2135 |
| 2022-08-23 | 18.97 | $18.74 | 79100 |
| 2022-08-22 | 19.05 | $18.92 | 8500 |
| 2022-08-19 | 19.10 | $18.91 | 209 |
| 2022-08-18 | 19.16 | $19.10 | 500 |
| 2022-08-17 | 19.17 | $19.27 | 22431 |
| 2022-08-16 | 19.13 | $19.01 | 13400 |
| 2022-08-15 | 19.17 | $19.01 | 1701 |
| 2022-08-12 | 19.21 | $19.16 | 3000 |
| 2022-08-11 | 19.21 | $19.28 | 14010 |
| 2022-08-10 | 19.17 | $19.42 | 28030 |
| 2022-08-09 | 19.09 | $19.56 | 1531 |
| 2022-08-08 | 18.93 | $19.21 | 3400 |
| 2022-08-05 | 18.86 | $18.98 | 434 |
| 2022-08-04 | 18.85 | $19.06 | 3504 |
| 2022-08-03 | 18.81 | $18.93 | 45600 |
| 2022-08-02 | 18.81 | $19.33 | 500 |
| 2022-08-01 | 18.68 | $19.16 | 1244 |
| 2022-07-29 | 18.59 | $19.02 | 2600 |
| 2022-07-28 | 18.52 | $18.60 | 400 |
| 2022-07-27 | 18.57 | $18.82 | 3100 |
| 2022-07-26 | 18.57 | $18.22 | 200 |
| 2022-07-25 | 18.77 | $18.21 | 326 |
| 2022-07-22 | 19.02 | $18.73 | 12900 |
| 2022-07-21 | 19.16 | $18.94 | 1100 |
| 2022-07-20 | 19.27 | $19.21 | 38335 |
| 2022-07-19 | 19.32 | $19.64 | 3630 |
| 2022-07-18 | 19.25 | $19.44 | 46600 |
| 2022-07-15 | 19.22 | $19.20 | 45100 |
| 2022-07-14 | 19.27 | $18.77 | 66700 |
| 2022-07-13 | 19.47 | $19.38 | 61100 |
| 2022-07-12 | 19.52 | $19.42 | 92025 |
| 2022-07-11 | 19.56 | $19.52 | 24100 |
| 2022-07-08 | 19.59 | $19.52 | 5100 |
| 2022-07-07 | 19.62 | $19.52 | 510 |
| 2022-07-06 | 19.66 | $19.37 | 315 |
| 2022-07-05 | 19.75 | $19.47 | 600 |
| 2022-07-01 | 19.83 | $19.96 | 400 |
| 2022-06-30 | 19.77 | $19.81 | 2500 |
| 2022-06-29 | 19.74 | $19.95 | 100 |
| 2022-06-28 | 19.66 | $20.07 | 1243 |
| 2022-06-27 | 19.53 | $19.95 | 1100 |
| 2022-06-24 | 19.41 | $19.95 | 11200 |
| 2022-06-23 | 19.25 | $19.69 | 8000 |
| 2022-06-22 | 19.15 | $19.69 | 6000 |
| 2022-06-21 | 19.03 | $19.16 | 71623 |
| 2022-06-17 | 19.06 | $19.00 | 4320 |
| 2022-06-16 | 19.14 | $18.56 | 10700 |
| 2022-06-15 | 19.39 | $18.58 | 4150 |
| 2022-06-14 | 19.68 | $18.58 | 20228 |
| 2022-06-13 | 20.04 | $18.96 | 8800 |
| 2022-06-10 | 20.35 | $19.18 | 225 |
| 2022-06-09 | 20.65 | $20.25 | 300 |
| 2022-06-08 | 20.67 | $20.25 | 5250 |
| 2022-06-07 | 20.69 | $20.25 | 61137 |
| 2022-06-06 | 20.70 | $20.47 | 902 |
| 2022-06-03 | 20.63 | $20.38 | 620 |
| 2022-06-02 | 20.57 | $20.46 | 40514 |
| 2022-06-01 | 20.46 | $20.49 | 10200 |
| 2022-05-31 | 20.30 | $20.49 | 5932 |
| 2022-05-27 | 20.10 | $20.70 | 129 |
| 2022-05-26 | 19.79 | $20.15 | 500 |
| 2022-05-25 | 19.56 | $19.87 | 1500 |
| 2022-05-24 | 19.37 | $19.97 | 2100 |
| 2022-05-23 | 19.11 | $19.67 | 31158 |
| 2022-05-20 | 18.88 | $19.04 | 2243 |
| 2022-05-19 | 18.79 | $18.94 | 1500 |
| 2022-05-18 | 18.71 | $18.91 | 3600 |
| 2022-05-17 | 18.63 | $18.86 | 607 |
| 2022-05-16 | 18.54 | $18.89 | 1200 |
| 2022-05-13 | 18.42 | $19.01 | 425 |
| 2022-05-12 | 18.24 | $18.61 | 54700 |
| 2022-05-11 | 18.15 | $18.29 | 900 |
| 2022-05-10 | 18.14 | $18.11 | 2706 |
| 2022-05-09 | 18.19 | $18.02 | 615 |
| 2022-05-06 | 18.28 | $18.17 | 800 |
| 2022-05-05 | 18.35 | $18.50 | 3833 |
| 2022-05-04 | 18.33 | $18.67 | 900 |
| 2022-05-03 | 18.25 | $18.05 | 500 |
| 2022-05-02 | 18.35 | $17.85 | 1500 |
| 2022-04-29 | 18.54 | $18.64 | 16404 |
| 2022-04-28 | 18.53 | $18.79 | 48100 |
| 2022-04-27 | 18.46 | $18.44 | 236 |
| 2022-04-26 | 18.50 | $18.18 | 10637 |
| 2022-04-25 | 18.62 | $18.26 | 616 |
| 2022-04-22 | 18.75 | $18.45 | 638 |
| 2022-04-21 | 18.84 | $18.90 | 1234 |
| 2022-04-20 | 18.81 | $18.57 | 2800 |
| 2022-04-19 | 18.87 | $18.45 | 900 |
| 2022-04-18 | 18.99 | $19.07 | 300 |
| 2022-04-14 | 18.94 | $18.84 | 9200 |
| 2022-04-13 | 18.94 | $18.83 | 2000 |
| 2022-04-12 | 18.95 | $18.77 | 8347 |
| 2022-04-11 | 18.97 | $18.41 | 3016 |
| 2022-04-08 | 19.11 | $18.65 | 18245 |
| 2022-04-07 | 19.19 | $19.20 | 400 |
| 2022-04-06 | 19.12 | $18.98 | 400 |
| 2022-04-05 | 19.10 | $18.90 | 78100 |
| 2022-04-04 | 19.10 | $18.90 | 6000 |
| 2022-04-01 | 19.09 | $19.04 | 402 |
| 2022-03-31 | 19.03 | $18.84 | 4000 |
| 2022-03-30 | 19.01 | $19.23 | 300 |
| 2022-03-29 | 18.87 | $19.23 | 1800 |
| 2022-03-28 | 18.68 | $18.92 | 1200 |
| 2022-03-25 | 18.56 | $18.90 | 1200 |
| 2022-03-24 | 18.40 | $18.51 | 1431 |
| 2022-03-23 | 18.34 | $18.54 | 14413 |
| 2022-03-22 | 18.26 | $18.66 | 16800 |
| 2022-03-21 | 18.11 | $18.50 | 400 |
| 2022-03-18 | 17.99 | $18.50 | 347 |
| 2022-03-17 | 17.84 | $18.80 | 5000 |
| 2022-03-16 | 17.57 | $18.80 | 919 |
| 2022-03-15 | 17.24 | $17.89 | 1000 |
| 2022-03-14 | 17.13 | $18.24 | 300 |
| 2022-03-11 | 16.91 | $17.38 | 17900 |
| 2022-03-10 | 16.91 | $17.49 | 5316 |
| 2022-03-09 | 16.90 | $17.60 | 632 |
| 2022-03-08 | 16.85 | $16.95 | 12611 |
| 2022-03-07 | 17.02 | $16.31 | 12019 |
| 2022-03-04 | 17.44 | $16.72 | 6812 |
| 2022-03-03 | 17.83 | $17.26 | 417 |
| 2022-03-02 | 18.14 | $17.66 | 1236 |
| 2022-03-01 | 18.41 | $18.00 | 450 |
| 2022-02-28 | 18.62 | $18.00 | 745 |
| 2022-02-25 | 18.89 | $18.29 | 347 |
| 2022-02-24 | 19.13 | $17.73 | 1900 |
| 2022-02-23 | 19.60 | $19.06 | 800 |
| 2022-02-22 | 19.74 | $18.62 | 1246 |
| 2022-02-18 | 20.05 | $19.52 | 475 |
| 2022-02-17 | 20.14 | $19.52 | 5417 |
| 2022-02-16 | 20.25 | $19.98 | 4811 |
| 2022-02-15 | 20.22 | $19.92 | 3400 |
| 2022-02-14 | 20.19 | $19.86 | 800 |
| 2022-02-11 | 20.17 | $20.39 | 200 |
| 2022-02-10 | 19.96 | $20.16 | 2820 |
| 2022-02-09 | 19.78 | $20.24 | 1000 |
| 2022-02-08 | 19.52 | $19.70 | 22100 |
| 2022-02-07 | 19.37 | $19.41 | 1502 |
| 2022-02-04 | 19.27 | $19.51 | 2000 |
| 2022-02-03 | 19.12 | $19.89 | 4600 |
| 2022-02-02 | 18.81 | $18.96 | 600 |
| 2022-02-01 | 18.72 | $18.93 | 1419 |
| 2022-01-31 | 18.61 | $18.89 | 6100 |
| 2022-01-28 | 18.50 | $18.63 | 1000 |
| 2022-01-27 | 18.44 | $18.67 | 2600 |
| 2022-01-26 | 18.36 | $18.68 | 721 |
| 2022-01-25 | 18.26 | $18.11 | 900 |
| 2022-01-24 | 18.31 | $17.93 | 2900 |
| 2022-01-21 | 18.43 | $18.10 | 5000 |
| 2022-01-20 | 18.53 | $18.64 | 603 |
| 2022-01-19 | 18.47 | $18.40 | 1205 |
| 2022-01-18 | 18.48 | $18.14 | 5931 |
| 2022-01-14 | 18.57 | $18.55 | 20817 |
| 2022-01-13 | 18.55 | $18.47 | 1100 |
| 2022-01-12 | 18.55 | $18.63 | 600 |
| 2022-01-11 | 18.50 | $18.37 | 16720 |
| 2022-01-10 | 18.52 | $17.92 | 1900 |
| 2022-01-07 | 18.68 | $18.28 | 2342 |
| 2022-01-06 | 18.76 | $18.82 | 300 |
| 2022-01-05 | 18.68 | $18.82 | 1517 |
| 2022-01-04 | 18.59 | $18.71 | 900 |
| 2022-01-03 | 18.51 | $18.67 | 1301 |
| 2021-12-31 | 18.42 | $18.45 | 512 |
| 2021-12-30 | 18.37 | $18.27 | 147 |
| 2021-12-29 | 18.38 | $18.50 | 11400 |
| 2021-12-28 | 18.31 | $18.79 | 400 |
| 2021-12-27 | 18.14 | $18.67 | 31000 |
| 2021-12-23 | 17.97 | $18.49 | 1100 |
| 2021-12-22 | 17.82 | $17.79 | 6400 |
| 2021-12-21 | 17.86 | $18.26 | 1649 |
| 2021-12-20 | 17.76 | $17.59 | 317 |
| 2021-12-17 | 17.86 | $17.83 | 2400 |
| 2021-12-16 | 17.91 | $17.98 | 6900 |
| 2021-12-15 | 17.93 | $17.85 | 56300 |
| 2021-12-14 | 17.99 | $18.40 | 500 |
| 2021-12-13 | 17.90 | $18.40 | 1903 |
| 2021-12-10 | 17.80 | $17.95 | 313 |
| 2021-12-09 | 17.82 | $17.99 | 600 |
| 2021-12-08 | 17.84 | $18.30 | 2039 |
| 2021-12-07 | 17.77 | $17.97 | 9500 |
| 2021-12-06 | 17.80 | $18.02 | 9100 |
| 2021-12-03 | 17.83 | $17.13 | 941 |
| 2021-12-02 | 18.15 | $17.60 | 500 |
| 2021-12-01 | 18.39 | $18.06 | 205 |
| 2021-11-30 | 18.55 | $17.87 | 900 |
| 2021-11-29 | 18.81 | $18.10 | 19700 |
| 2021-11-26 | 19.06 | $18.93 | 7250 |
| 2021-11-24 | 19.10 | $18.93 | 25300 |
| 2021-11-23 | 19.14 | $19.20 | 3400 |
| 2021-11-22 | 19.12 | $19.03 | 6200 |
| 2021-11-19 | 19.14 | $19.00 | 10625 |
| 2021-11-18 | 19.17 | $19.00 | 1200 |
| 2021-11-17 | 19.21 | $19.17 | 3100 |
| 2021-11-16 | 19.21 | $19.07 | 1100 |
| 2021-11-15 | 19.24 | $19.16 | 1100 |
| 2021-11-12 | 19.25 | $19.44 | 38614 |
| 2021-11-11 | 19.17 | $19.27 | 11900 |
| 2021-11-10 | 19.12 | $19.16 | 2728 |
| 2021-11-09 | 19.11 | $19.24 | 18800 |
| 2021-11-08 | 19.06 | $19.23 | 647 |
| 2021-11-05 | 19.02 | $19.36 | 200 |
| 2021-11-04 | 18.92 | $19.20 | 400 |
| 2021-11-03 | 18.85 | $19.29 | 2000 |
| 2021-11-02 | 18.75 | $18.98 | 436 |
| 2021-11-01 | 18.72 | $18.88 | 10100 |
| 2021-10-29 | 18.73 | $18.77 | 538 |
| 2021-10-28 | 18.78 | $18.84 | 3200 |
| 2021-10-27 | 18.83 | $19.06 | 4562 |
| 2021-10-26 | 18.82 | $18.99 | 739 |
| 2021-10-25 | 18.84 | $18.81 | 900 |
| 2021-10-22 | 18.93 | $19.09 | 1100 |
| 2021-10-21 | 18.95 | $19.29 | 313 |
| 2021-10-20 | 18.92 | $19.12 | 9300 |
| 2021-10-19 | 18.95 | $19.16 | 211 |
| 2021-10-18 | 18.98 | $19.20 | 65246 |
| 2021-10-15 | 19.01 | $19.14 | 12312 |
| 2021-10-14 | 19.07 | $19.14 | 2000 |
| 2021-10-13 | 19.16 | $18.87 | 2541 |
| 2021-10-12 | 19.36 | $19.34 | 14000 |
| 2021-10-11 | 19.46 | $19.34 | 113838 |
| 2021-10-08 | 19.59 | $19.32 | 200 |
| 2021-10-07 | 19.77 | $19.70 | 140608 |
| 2021-10-06 | 19.87 | $19.36 | 8200 |
| 2021-10-05 | 20.10 | $20.22 | 1400 |
| 2021-10-04 | 20.11 | $20.40 | 700 |
| 2021-10-01 | 20.08 | $19.96 | 5300 |
| 2021-09-30 | 20.19 | $20.39 | 931 |
| 2021-09-29 | 20.18 | $20.17 | 6600 |
| 2021-09-28 | 20.25 | $20.22 | 16900 |
| 2021-09-27 | 20.33 | $20.43 | 348 |
| 2021-09-24 | 20.36 | $21.03 | 7450 |
| 2021-09-23 | 20.21 | $21.03 | 4300 |
| 2021-09-22 | 20.04 | $20.11 | 4175 |
| 2021-09-21 | 20.13 | $20.11 | 2745 |
| 2021-09-20 | 20.24 | $19.87 | 333 |
| 2021-09-17 | 20.46 | $20.23 | 2913 |
| 2021-09-16 | 20.62 | $20.54 | 1011 |
| 2021-09-15 | 20.73 | $20.66 | 26600 |
| 2021-09-14 | 20.82 | $20.54 | 409 |
| 2021-09-13 | 20.98 | $20.93 | 544 |
| 2021-09-10 | 21.05 | $20.50 | 600 |
| 2021-09-09 | 21.27 | $20.92 | 421 |
| 2021-09-08 | 21.42 | $21.39 | 50400 |
| 2021-09-07 | 21.45 | $21.14 | 5200 |
| 2021-09-03 | 21.56 | $21.25 | 1613 |
| 2021-09-02 | 21.66 | $21.20 | 433 |
| 2021-09-01 | 21.81 | $21.31 | 300 |
| 2021-08-31 | 21.94 | $21.20 | 917 |
| 2021-08-30 | 22.14 | $21.90 | 300 |
| 2021-08-27 | 22.15 | $22.15 | 200 |
| 2021-08-26 | 22.09 | $21.82 | 400 |
| 2021-08-25 | 22.11 | $21.69 | 600 |
| 2021-08-24 | 22.17 | $22.10 | 900 |
| 2021-08-23 | 22.10 | $22.10 | 7110 |
| 2021-08-20 | 22.02 | $21.95 | 2500 |
| 2021-08-19 | 21.96 | $21.95 | 141 |
| 2021-08-18 | 21.89 | $22.29 | 213 |
| 2021-08-17 | 21.68 | $21.89 | 1432 |
| 2021-08-16 | 21.56 | $22.20 | 500 |
| 2021-08-13 | 21.30 | $22.06 | 800 |
| 2021-08-12 | 21.04 | $21.81 | 618 |
| 2021-08-11 | 20.79 | $20.88 | 500 |
| 2021-08-10 | 20.79 | $21.00 | 400 |
| 2021-08-09 | 20.75 | $20.67 | 3300 |
| 2021-08-06 | 20.81 | $20.67 | 800 |
| 2021-08-05 | 20.88 | $21.05 | 4100 |
| 2021-08-04 | 20.85 | $21.05 | 300 |
| 2021-08-03 | 20.82 | $20.86 | 700 |
| 2021-08-02 | 20.85 | $20.60 | 700 |
| 2021-07-30 | 20.96 | $20.99 | 538 |
| 2021-07-29 | 20.98 | $20.93 | 300 |
| 2021-07-28 | 21.03 | $20.89 | 330 |
| 2021-07-27 | 21.10 | $21.15 | 210 |
| 2021-07-26 | 21.10 | $21.27 | 502 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.52
2026-07-24
Close Price
$29.70
Vol: 609
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.40
Average
51.11
Maximum
75.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.52 | $29.70 | 609 |
| 2026-07-23 | 44.65 | $29.46 | 800 |
| 2026-07-22 | 52.87 | $31.91 | 700 |
| 2026-07-21 | 49.63 | $31.01 | 3100 |
| 2026-07-20 | 51.93 | $31.62 | 520 |
| 2026-07-17 | 53.99 | $32.15 | 2324 |
| 2026-07-16 | 47.79 | $30.48 | 17700 |
| 2026-07-15 | 47.42 | $30.39 | 1216 |
| 2026-07-14 | 49.76 | $31.03 | 41713 |
| 2026-07-13 | 45.67 | $30.00 | 1746 |
| 2026-07-10 | 44.92 | $29.82 | 1000 |
| 2026-07-09 | 42.33 | $29.20 | 2300 |
| 2026-07-08 | 41.96 | $29.11 | 1300 |
| 2026-07-07 | 42.04 | $29.14 | — |
| 2026-07-06 | 42.04 | $29.14 | 9500 |
| 2026-07-02 | 43.39 | $29.64 | 34641 |
| 2026-07-01 | 38.10 | $28.24 | 44934 |
| 2026-06-30 | 33.14 | $27.07 | 2500 |
| 2026-06-29 | 36.75 | $28.58 | 5730 |
| 2026-06-26 | 40.38 | $29.89 | 26500 |
| 2026-06-25 | 37.66 | $29.28 | 1100 |
| 2026-06-24 | 39.54 | $29.95 | 606 |
| 2026-06-23 | 40.43 | $30.26 | 3000 |
| 2026-06-22 | 33.31 | $28.71 | 2000 |
| 2026-06-18 | 40.63 | $31.17 | 500 |
| 2026-06-17 | 41.44 | $31.40 | 900 |
| 2026-06-16 | 44.17 | $32.15 | 42100 |
| 2026-06-15 | 49.03 | $33.34 | 2610 |
| 2026-06-12 | 47.41 | $32.99 | 43800 |
| 2026-06-11 | 43.21 | $32.13 | 36942 |
| 2026-06-10 | 42.55 | $32.00 | 4200 |
| 2026-06-09 | 42.69 | $32.04 | 300 |
| 2026-06-08 | 46.29 | $33.00 | 1400 |
| 2026-06-05 | 43.26 | $32.36 | 2438 |
| 2026-06-04 | 49.43 | $33.85 | 51370 |
| 2026-06-03 | 46.10 | $33.17 | 92702 |
| 2026-06-02 | 47.54 | $33.50 | 500 |
| 2026-06-01 | 47.49 | $33.49 | 1200 |
| 2026-05-29 | 48.49 | $33.73 | 200 |
| 2026-05-28 | 48.49 | $33.73 | 200 |
| 2026-05-27 | 48.49 | $33.73 | 200 |
| 2026-05-26 | 48.49 | $33.73 | 1837 |
| 2026-05-22 | 54.38 | $35.25 | 66938 |
| 2026-05-21 | 48.07 | $33.65 | 4834 |
| 2026-05-20 | 49.87 | $34.09 | 1900 |
| 2026-05-19 | 50.40 | $34.22 | 1200 |
| 2026-05-18 | 45.91 | $33.15 | 617 |
| 2026-05-15 | 46.70 | $33.36 | 742 |
| 2026-05-14 | 46.19 | $33.24 | 1200 |
| 2026-05-13 | 47.14 | $33.51 | 1100 |
| 2026-05-12 | 43.55 | $32.63 | 8400 |
| 2026-05-11 | 43.65 | $32.66 | 2601 |
| 2026-05-08 | 43.74 | $32.69 | 2200 |
| 2026-05-07 | 45.27 | $33.20 | 32500 |
| 2026-05-06 | 45.72 | $33.35 | 71714 |
| 2026-05-05 | 41.22 | $32.13 | 842 |
| 2026-05-04 | 38.36 | $31.41 | 1820 |
| 2026-05-01 | 40.91 | $32.38 | 620 |
| 2026-04-30 | 40.25 | $32.21 | 310 |
| 2026-04-29 | 38.60 | $31.78 | 24114 |
| 2026-04-28 | 39.76 | $32.26 | 2400 |
| 2026-04-27 | 41.22 | $32.85 | 1827 |
| 2026-04-24 | 36.43 | $31.57 | 1100 |
| 2026-04-23 | 39.74 | $32.95 | 100 |
| 2026-04-22 | 39.74 | $32.95 | 1900 |
| 2026-04-21 | 46.37 | $35.35 | 1700 |
| 2026-04-20 | 46.34 | $35.34 | — |
| 2026-04-17 | 46.34 | $35.34 | 9843 |
| 2026-04-16 | 43.51 | $34.50 | 5127 |
| 2026-04-15 | 41.84 | $34.02 | 2200 |
| 2026-04-14 | 43.34 | $34.61 | 601 |
| 2026-04-13 | 44.99 | $35.25 | 1100 |
| 2026-04-10 | 51.29 | $37.42 | 27700 |
| 2026-04-09 | 52.25 | $37.72 | 3334 |
| 2026-04-08 | 45.34 | $35.59 | — |
| 2026-04-07 | 45.34 | $35.59 | 3100 |
| 2026-04-06 | 49.50 | $36.96 | 1824 |
| 2026-04-02 | 47.08 | $36.24 | 63600 |
| 2026-04-01 | 51.40 | $37.57 | 323 |
| 2026-03-31 | 54.94 | $38.55 | 8800 |
| 2026-03-30 | 49.02 | $36.81 | 500 |
| 2026-03-27 | 48.43 | $36.65 | 600 |
| 2026-03-26 | 49.21 | $36.88 | 1300 |
| 2026-03-25 | 50.62 | $37.30 | 7314 |
| 2026-03-24 | 51.60 | $37.59 | 1700 |
| 2026-03-23 | 48.83 | $36.73 | 1626 |
| 2026-03-20 | 51.33 | $37.50 | 300 |
| 2026-03-19 | 49.31 | $36.87 | 1038 |
| 2026-03-18 | 51.83 | $37.65 | 500 |
| 2026-03-17 | 52.39 | $37.82 | 1035 |
| 2026-03-16 | 52.58 | $37.88 | 300 |
| 2026-03-13 | 54.15 | $38.39 | 1000 |
| 2026-03-12 | 54.36 | $38.46 | 1300 |
| 2026-03-11 | 55.25 | $38.76 | 400 |
| 2026-03-10 | 53.43 | $38.00 | 1046 |
| 2026-03-09 | 51.35 | $37.16 | 5300 |
| 2026-03-06 | 57.82 | $39.38 | 600 |
| 2026-03-05 | 54.96 | $38.20 | 800 |
| 2026-03-04 | 58.95 | $39.44 | 805 |
| 2026-03-03 | 55.43 | $38.02 | 600 |
| 2026-03-02 | 65.08 | $40.60 | 1600 |
| 2026-02-27 | 64.48 | $40.34 | 1028 |
| 2026-02-26 | 58.49 | $38.01 | 927 |
| 2026-02-25 | 68.15 | $40.07 | 700 |
| 2026-02-24 | 67.48 | $39.80 | 1000 |
| 2026-02-23 | 65.73 | $39.11 | 1300 |
| 2026-02-20 | 64.80 | $38.75 | 1001 |
| 2026-02-19 | 67.42 | $39.29 | 800 |
| 2026-02-18 | 64.60 | $38.17 | 10928 |
| 2026-02-17 | 71.09 | $39.41 | 4303 |
| 2026-02-13 | 69.16 | $38.60 | 1518 |
| 2026-02-12 | 63.90 | $36.73 | 1600 |
| 2026-02-11 | 61.99 | $36.15 | 2000 |
| 2026-02-10 | 60.90 | $35.83 | 500 |
| 2026-02-09 | 61.74 | $35.99 | 2208 |
| 2026-02-06 | 61.46 | $35.90 | 834 |
| 2026-02-05 | 67.23 | $37.00 | 3332 |
| 2026-02-04 | 63.10 | $35.62 | 903 |
| 2026-02-03 | 60.23 | $34.79 | 1200 |
| 2026-02-02 | 56.98 | $33.94 | 3116 |
| 2026-01-30 | 56.50 | $33.82 | 2542 |
| 2026-01-29 | 52.36 | $32.83 | 1210 |
| 2026-01-28 | 47.63 | $31.84 | 4000 |
| 2026-01-27 | 51.25 | $32.58 | 12629 |
| 2026-01-26 | 47.12 | $31.78 | 1200 |
| 2026-01-23 | 43.18 | $31.09 | 1406 |
| 2026-01-22 | 46.83 | $31.85 | 1339 |
| 2026-01-21 | 45.63 | $31.64 | 4142 |
| 2026-01-20 | 46.73 | $31.87 | 21417 |
| 2026-01-16 | 46.82 | $31.89 | 2648 |
| 2026-01-15 | 49.21 | $32.40 | 1700 |
| 2026-01-14 | 50.60 | $32.69 | 110140 |
| 2026-01-13 | 48.40 | $32.23 | 21500 |
| 2026-01-12 | 53.42 | $33.25 | 21938 |
| 2026-01-09 | 53.78 | $33.32 | 1516 |
| 2026-01-08 | 54.64 | $33.49 | 21022 |
| 2026-01-07 | 53.35 | $33.18 | 3731 |
| 2026-01-06 | 51.75 | $32.80 | 1720 |
| 2026-01-05 | 55.00 | $33.49 | 6129 |
| 2026-01-02 | 51.84 | $32.73 | 18114 |
| 2025-12-31 | 54.22 | $33.23 | 400 |
| 2025-12-30 | 47.38 | $31.74 | 3200 |
| 2025-12-29 | 52.31 | $32.73 | 2200 |
| 2025-12-26 | 56.00 | $33.39 | 4200 |
| 2025-12-24 | 51.08 | $32.40 | 1200 |
| 2025-12-23 | 50.93 | $32.37 | 2311 |
| 2025-12-22 | 55.03 | $33.10 | 1019 |
| 2025-12-19 | 50.29 | $32.19 | 1700 |
| 2025-12-18 | 50.23 | $32.18 | 13004 |
| 2025-12-17 | 48.84 | $31.92 | 900 |
| 2025-12-16 | 46.43 | $31.48 | 5625 |
| 2025-12-15 | 44.39 | $31.12 | 3000 |
| 2025-12-12 | 46.15 | $31.50 | 900 |
| 2025-12-11 | 45.66 | $31.41 | 7905 |
| 2025-12-10 | 42.32 | $30.80 | 1100 |
| 2025-12-09 | 42.36 | $30.81 | 1808 |
| 2025-12-08 | 45.87 | $31.65 | 6900 |
| 2025-12-05 | 51.04 | $32.73 | 31929 |
| 2025-12-04 | 48.86 | $32.30 | 4800 |
| 2025-12-03 | 47.31 | $32.00 | 347 |
| 2025-12-02 | 47.77 | $32.10 | 54801 |
| 2025-12-01 | 48.39 | $32.24 | 411 |
| 2025-11-28 | 48.87 | $32.35 | 320 |
| 2025-11-26 | 48.21 | $32.20 | 1908 |
| 2025-11-25 | 50.40 | $32.73 | 800 |
| 2025-11-24 | 44.22 | $31.37 | 111000 |
| 2025-11-21 | 49.33 | $32.56 | 2009 |
| 2025-11-20 | 43.20 | $31.39 | 1002 |
| 2025-11-19 | 42.92 | $31.34 | 3322 |
| 2025-11-18 | 44.20 | $31.65 | 11839 |
| 2025-11-17 | 44.05 | $31.62 | 1135 |
| 2025-11-14 | 44.05 | $31.62 | 1119 |
| 2025-11-13 | 41.67 | $31.13 | 1000 |
| 2025-11-12 | 40.40 | $30.87 | 2235 |
| 2025-11-11 | 42.18 | $31.40 | 6414 |
| 2025-11-10 | 39.30 | $30.80 | 3000 |
| 2025-11-07 | 39.49 | $30.86 | 1849 |
| 2025-11-06 | 35.55 | $30.05 | 1216 |
| 2025-11-05 | 39.73 | $31.43 | 9446 |
| 2025-11-04 | 36.22 | $30.75 | 237500 |
| 2025-11-03 | 34.02 | $30.34 | 2900 |
| 2025-10-31 | 35.94 | $31.01 | 36800 |
| 2025-10-30 | 37.73 | $31.60 | 133101 |
| 2025-10-29 | 42.73 | $33.06 | 1000 |
| 2025-10-28 | 47.16 | $34.15 | 95900 |
| 2025-10-27 | 47.99 | $34.34 | 192300 |
| 2025-10-24 | 46.30 | $33.98 | 21100 |
| 2025-10-23 | 45.12 | $33.73 | 1200 |
| 2025-10-22 | 49.85 | $34.87 | 800 |
| 2025-10-21 | 52.08 | $35.36 | 1600 |
| 2025-10-20 | 50.62 | $35.02 | 4200 |
| 2025-10-17 | 49.38 | $34.73 | 2500 |
| 2025-10-16 | 48.96 | $34.63 | 1000 |
| 2025-10-15 | 50.43 | $35.00 | 409 |
| 2025-10-14 | 44.26 | $33.57 | 1000 |
| 2025-10-13 | 46.45 | $34.14 | 29737 |
| 2025-10-10 | 46.92 | $34.26 | 2100 |
| 2025-10-09 | 51.52 | $35.39 | 433 |
| 2025-10-08 | 43.39 | $33.65 | 646 |
| 2025-10-07 | 45.13 | $34.07 | 705 |
| 2025-10-06 | 44.68 | $33.98 | 1200 |
| 2025-10-03 | 50.40 | $35.29 | 100400 |
| 2025-10-02 | 44.64 | $34.17 | 903 |
| 2025-10-01 | 45.35 | $34.33 | 1900 |
| 2025-09-30 | 44.29 | $34.13 | 4200 |
| 2025-09-29 | 39.02 | $33.19 | 3700 |
| 2025-09-26 | 40.90 | $33.67 | 2900 |
| 2025-09-25 | 39.33 | $33.40 | 2902 |
| 2025-09-24 | 39.11 | $33.36 | 3500 |
| 2025-09-23 | 40.36 | $33.71 | 3000 |
| 2025-09-22 | 41.07 | $33.91 | 943 |
| 2025-09-19 | 46.86 | $35.38 | 119128 |
| 2025-09-18 | 41.71 | $34.41 | 46600 |
| 2025-09-17 | 44.55 | $35.08 | 7300 |
| 2025-09-16 | 43.18 | $34.83 | 900 |
| 2025-09-15 | 46.92 | $35.68 | 2627 |
| 2025-09-12 | 44.33 | $35.20 | 418 |
| 2025-09-11 | 49.59 | $36.30 | — |
| 2025-09-10 | 49.59 | $36.30 | 500 |
| 2025-09-09 | 51.29 | $36.64 | 1000 |
| 2025-09-08 | 50.19 | $36.41 | 101109 |
| 2025-09-05 | 54.16 | $37.20 | 23600 |
| 2025-09-04 | 51.63 | $36.65 | 700 |
| 2025-09-03 | 50.45 | $36.40 | 400 |
| 2025-09-02 | 48.54 | $36.00 | 100 |
| 2025-08-29 | 48.54 | $36.00 | 2100 |
| 2025-08-28 | 55.22 | $37.39 | 541 |
| 2025-08-27 | 51.96 | $36.67 | 2400 |
| 2025-08-26 | 50.30 | $36.32 | 8600 |
| 2025-08-25 | 51.76 | $36.62 | 1400 |
| 2025-08-22 | 53.23 | $36.92 | 606 |
| 2025-08-21 | 54.06 | $37.09 | 809 |
| 2025-08-20 | 52.19 | $36.64 | 905 |
| 2025-08-19 | 51.48 | $36.47 | 182312 |
| 2025-08-18 | 47.53 | $35.56 | 2131 |
| 2025-08-15 | 50.13 | $36.17 | 2200 |
| 2025-08-14 | 48.50 | $35.80 | 800 |
| 2025-08-13 | 47.22 | $35.51 | 3100 |
| 2025-08-12 | 46.97 | $35.45 | 52600 |
| 2025-08-11 | 42.83 | $34.52 | 1241 |
| 2025-08-08 | 42.83 | $34.52 | 1923 |
| 2025-08-07 | 43.42 | $34.70 | 12511 |
| 2025-08-06 | 49.85 | $36.47 | 3539 |
| 2025-08-05 | 49.12 | $36.29 | 5140 |
| 2025-08-04 | 49.77 | $36.46 | 833900 |
| 2025-08-01 | 47.49 | $35.87 | 5242 |
| 2025-07-31 | 48.63 | $36.19 | 1339 |
| 2025-07-30 | 51.96 | $37.09 | 2400 |
| 2025-07-29 | 51.96 | $37.09 | 4500 |
| 2025-07-28 | 49.01 | $36.25 | 1400 |
| 2025-07-25 | 54.23 | $37.64 | 42500 |
| 2025-07-24 | 52.93 | $37.26 | 441 |
| 2025-07-23 | 45.40 | $35.32 | 5121 |
| 2025-07-22 | 47.33 | $35.84 | — |
| 2025-07-21 | 47.33 | $35.84 | 84100 |
| 2025-07-18 | 49.52 | $36.44 | 1524 |
| 2025-07-17 | 48.31 | $36.12 | 903 |
| 2025-07-16 | 45.10 | $35.30 | 26800 |
| 2025-07-15 | 43.89 | $35.00 | 947 |
| 2025-07-14 | 49.02 | $36.50 | 628 |
| 2025-07-11 | 50.52 | $36.90 | 402 |
| 2025-07-10 | 48.46 | $36.35 | 600 |
| 2025-07-09 | 51.53 | $37.18 | — |
| 2025-07-08 | 51.53 | $37.18 | 3436 |
| 2025-07-07 | 50.05 | $36.75 | 1000 |
| 2025-07-03 | 49.34 | $36.54 | 300 |
| 2025-07-02 | 51.76 | $37.26 | 17200 |
| 2025-07-01 | 48.10 | $36.17 | 1341 |
| 2025-06-30 | 50.15 | $36.79 | 1000 |
| 2025-06-27 | 51.26 | $37.12 | 2410 |
| 2025-06-26 | 47.74 | $36.06 | 7600 |
| 2025-06-25 | 47.53 | $36.00 | 800 |
| 2025-06-24 | 51.10 | $37.13 | 2011 |
| 2025-06-23 | 46.73 | $35.83 | 23648 |
| 2025-06-20 | 42.28 | $34.65 | 1315 |
| 2025-06-18 | 44.71 | $35.46 | 1233 |
| 2025-06-17 | 45.86 | $35.83 | 236 |
| 2025-06-16 | 45.17 | $35.64 | 500 |
| 2025-06-13 | 45.04 | $35.60 | 7100 |
| 2025-06-12 | 46.32 | $36.06 | 245 |
| 2025-06-11 | 47.13 | $36.35 | 817 |
| 2025-06-10 | 51.18 | $37.74 | 5446 |
| 2025-06-09 | 52.93 | $38.30 | 912 |
| 2025-06-06 | 57.08 | $39.56 | 1100 |
| 2025-06-05 | 57.56 | $39.70 | 3800 |
| 2025-06-04 | 55.96 | $39.06 | 1000 |
| 2025-06-03 | 51.19 | $37.31 | 6040 |
| 2025-06-02 | 50.90 | $37.21 | 714 |
| 2025-05-30 | 53.71 | $38.14 | 2500 |
| 2025-05-29 | 55.39 | $38.68 | 1127 |
| 2025-05-28 | 53.62 | $37.99 | 22012 |
| 2025-05-27 | 56.49 | $38.92 | 25800 |
| 2025-05-23 | 52.75 | $37.47 | 2300 |
| 2025-05-22 | 56.54 | $38.66 | 3900 |
| 2025-05-21 | 57.46 | $38.94 | 15500 |
| 2025-05-20 | 54.97 | $37.94 | 9425 |
| 2025-05-19 | 53.65 | $37.43 | 4902 |
| 2025-05-16 | 49.97 | $36.08 | 800 |
| 2025-05-15 | 49.49 | $35.91 | 800 |
| 2025-05-14 | 48.07 | $35.40 | 25018 |
| 2025-05-13 | 50.98 | $36.49 | 200 |
| 2025-05-12 | 51.94 | $36.84 | — |
| 2025-05-09 | 51.94 | $36.84 | 1347 |
| 2025-05-08 | 46.78 | $34.84 | 640 |
| 2025-05-07 | 53.93 | $37.44 | 300 |
| 2025-05-06 | 53.60 | $37.31 | 4300 |
| 2025-05-05 | 53.35 | $37.21 | — |
| 2025-05-02 | 53.35 | $37.21 | 42000 |
| 2025-05-01 | 45.71 | $34.31 | 1100 |
| 2025-04-30 | 50.56 | $36.10 | 1600 |
| 2025-04-29 | 49.71 | $35.80 | 1038 |
| 2025-04-28 | 48.02 | $35.20 | 21800 |
| 2025-04-25 | 47.74 | $35.10 | 1441 |
| 2025-04-24 | 56.85 | $38.24 | 1300 |
| 2025-04-23 | 53.81 | $37.10 | 1525 |
| 2025-04-22 | 50.21 | $35.87 | 804400 |
| 2025-04-21 | 50.06 | $35.82 | 1015 |
| 2025-04-17 | 54.57 | $37.26 | 1214 |
| 2025-04-16 | 52.83 | $36.64 | 72600 |
| 2025-04-15 | 50.96 | $35.99 | 17100 |
| 2025-04-14 | 47.76 | $34.93 | 174500 |
| 2025-04-11 | 49.77 | $35.62 | 2509 |
| 2025-04-10 | 46.75 | $34.64 | 2400 |
| 2025-04-09 | 52.61 | $36.55 | 2700 |
| 2025-04-08 | 43.65 | $34.00 | 12400 |
| 2025-04-07 | 43.29 | $33.91 | 4424 |
| 2025-04-04 | 46.79 | $35.02 | 8300 |
| 2025-04-03 | 57.00 | $37.61 | 1600 |
| 2025-04-02 | 58.88 | $38.01 | 508 |
| 2025-04-01 | 56.60 | $37.34 | 2225 |
| 2025-03-31 | 55.69 | $37.08 | 900 |
| 2025-03-28 | 58.41 | $37.69 | 1738 |
| 2025-03-27 | 56.07 | $36.99 | 800 |
| 2025-03-26 | 53.67 | $36.31 | 1700 |
| 2025-03-25 | 58.02 | $37.29 | 715 |
| 2025-03-24 | 50.83 | $35.43 | 1125 |
| 2025-03-21 | 54.35 | $36.17 | — |
| 2025-03-20 | 54.35 | $36.17 | 800 |
| 2025-03-19 | 56.69 | $36.66 | 20915 |
| 2025-03-18 | 62.90 | $37.84 | 9029 |
| 2025-03-17 | 59.85 | $36.98 | 1702 |
| 2025-03-14 | 56.67 | $36.17 | 128114 |
| 2025-03-13 | 56.73 | $36.18 | 600 |
| 2025-03-12 | 56.07 | $36.01 | 3305 |
| 2025-03-11 | 59.73 | $36.73 | 700 |
| 2025-03-10 | 68.67 | $38.24 | 271100 |
| 2025-03-07 | 65.81 | $37.35 | 2727 |
| 2025-03-06 | 59.61 | $35.78 | 2002 |
| 2025-03-05 | 60.34 | $35.89 | 800 |
| 2025-03-04 | 67.77 | $36.93 | — |
| 2025-03-03 | 67.77 | $36.93 | 1146 |
| 2025-02-28 | 61.08 | $35.32 | 553900 |
| 2025-02-27 | 64.06 | $35.70 | 2944 |
| 2025-02-26 | 67.26 | $36.09 | 377800 |
| 2025-02-25 | 67.06 | $36.04 | 149933 |
| 2025-02-24 | 65.87 | $35.74 | 635 |
| 2025-02-21 | 64.74 | $35.46 | 915 |
| 2025-02-20 | 65.10 | $35.51 | 4600 |
| 2025-02-19 | 65.03 | $35.49 | 446 |
| 2025-02-18 | 68.54 | $35.99 | 1300 |
| 2025-02-14 | 64.42 | $34.86 | 600 |
| 2025-02-13 | 64.18 | $34.80 | 2100 |
| 2025-02-12 | 67.22 | $35.23 | 25421 |
| 2025-02-11 | 65.83 | $34.84 | 33500 |
| 2025-02-10 | 70.59 | $35.49 | 11125 |
| 2025-02-07 | 64.91 | $33.96 | 1621 |
| 2025-02-06 | 64.79 | $33.93 | 69800 |
| 2025-02-05 | 64.86 | $33.94 | 10500 |
| 2025-02-04 | 64.08 | $33.74 | 900 |
| 2025-02-03 | 61.22 | $33.04 | 1134 |
| 2025-01-31 | 64.35 | $33.49 | 2200 |
| 2025-01-30 | 64.42 | $33.50 | 700 |
| 2025-01-29 | 63.40 | $33.23 | 50234 |
| 2025-01-28 | 57.67 | $31.88 | 600 |
| 2025-01-27 | 50.13 | $30.51 | — |
| 2025-01-24 | 50.13 | $30.51 | 1.6M |
| 2025-01-23 | 53.06 | $30.98 | 6400 |
| 2025-01-22 | 54.21 | $31.16 | — |
| 2025-01-21 | 54.21 | $31.16 | 1200 |
| 2025-01-17 | 54.38 | $31.19 | 1100 |
| 2025-01-16 | 52.15 | $30.74 | 8537 |
| 2025-01-15 | 50.78 | $30.47 | — |
| 2025-01-14 | 50.78 | $30.47 | 1500 |
| 2025-01-13 | 50.54 | $30.42 | 1446 |
| 2025-01-10 | 46.11 | $29.52 | 9813 |
| 2025-01-08 | 47.97 | $29.93 | 1414 |
| 2025-01-07 | 44.98 | $29.35 | — |
| 2025-01-06 | 44.98 | $29.35 | 2918 |
| 2025-01-03 | 47.35 | $29.91 | 200 |
| 2025-01-02 | 44.10 | $29.26 | 500 |
| 2024-12-31 | 45.12 | $29.51 | 1832 |
| 2024-12-30 | 49.21 | $30.46 | 3900 |
| 2024-12-27 | 44.97 | $29.61 | 900 |
| 2024-12-26 | 45.78 | $29.80 | — |
| 2024-12-24 | 45.78 | $29.80 | 2600 |
| 2024-12-23 | 45.64 | $29.77 | 8600 |
| 2024-12-20 | 50.02 | $30.84 | 1229 |
| 2024-12-19 | 44.65 | $29.70 | 1500 |
| 2024-12-18 | 47.41 | $30.35 | 1000 |
| 2024-12-17 | 49.79 | $30.88 | 1700 |
| 2024-12-16 | 55.27 | $31.98 | 1200 |
| 2024-12-13 | 52.52 | $31.37 | 15540 |
| 2024-12-12 | 49.67 | $30.78 | 10400 |
| 2024-12-11 | 52.67 | $31.37 | 1036 |
| 2024-12-10 | 49.00 | $30.63 | 2617 |
| 2024-12-09 | 56.48 | $31.96 | 12100 |
| 2024-12-06 | 55.16 | $31.69 | 700 |
| 2024-12-05 | 57.94 | $32.14 | 4900 |
| 2024-12-04 | 60.92 | $32.60 | 400 |
| 2024-12-03 | 60.71 | $32.55 | 1500 |
| 2024-12-02 | 57.42 | $31.79 | 317 |
| 2024-11-29 | 59.48 | $32.12 | 924 |
| 2024-11-27 | 56.72 | $31.50 | 718 |
| 2024-11-26 | 57.74 | $31.67 | — |
| 2024-11-25 | 57.74 | $31.67 | 100800 |
| 2024-11-22 | 51.93 | $30.41 | 700 |
| 2024-11-21 | 54.35 | $30.84 | 57800 |
| 2024-11-20 | 55.27 | $31.00 | 4000 |
| 2024-11-19 | 50.60 | $30.05 | 14527 |
| 2024-11-18 | 52.23 | $30.35 | 9700 |
| 2024-11-15 | 55.96 | $31.00 | 200 |
| 2024-11-14 | 49.12 | $29.71 | 5400 |
| 2024-11-13 | 50.56 | $29.96 | 630 |
| 2024-11-12 | 49.95 | $29.85 | 3706 |
| 2024-11-11 | 55.90 | $30.84 | — |
| 2024-11-08 | 55.90 | $30.84 | 431 |
| 2024-11-07 | 54.05 | $30.47 | 8004 |
| 2024-11-06 | 52.04 | $30.08 | 405 |
| 2024-11-05 | 51.63 | $30.00 | 148 |
| 2024-11-04 | 61.64 | $31.59 | 4147 |
| 2024-11-01 | 60.87 | $31.42 | 2000 |
| 2024-10-31 | 56.03 | $30.44 | — |
| 2024-10-30 | 56.03 | $30.44 | 806 |
| 2024-10-29 | 56.74 | $30.55 | 5831 |
| 2024-10-28 | 53.42 | $29.90 | 1000 |
| 2024-10-25 | 54.03 | $30.00 | 3900 |
| 2024-10-24 | 53.53 | $29.90 | 1000 |
| 2024-10-23 | 57.07 | $30.50 | — |
| 2024-10-22 | 57.07 | $30.50 | 134402 |
| 2024-10-21 | 62.96 | $31.44 | 1400 |
| 2024-10-18 | 59.63 | $30.65 | 600 |
| 2024-10-17 | 58.92 | $30.49 | 24441 |
| 2024-10-16 | 52.99 | $29.28 | — |
| 2024-10-15 | 52.99 | $29.28 | 600 |
| 2024-10-14 | 52.99 | $29.28 | 2800 |
| 2024-10-11 | 55.07 | $29.65 | 48200 |
| 2024-10-10 | 56.15 | $29.84 | 424 |
| 2024-10-09 | 56.11 | $29.83 | 2430 |
| 2024-10-08 | 51.30 | $28.77 | 4350 |
| 2024-10-07 | 51.30 | $28.77 | 2900 |
| 2024-10-04 | 48.82 | $28.25 | 300 |
| 2024-10-03 | 51.96 | $28.90 | 700 |
| 2024-10-02 | 57.01 | $29.84 | 12400 |
| 2024-10-01 | 56.11 | $29.63 | 8100 |
| 2024-09-30 | 56.11 | $29.63 | 527 |
| 2024-09-27 | 53.00 | $28.90 | 300 |
| 2024-09-26 | 54.56 | $29.21 | 900 |
| 2024-09-25 | 54.76 | $29.25 | 1300 |
| 2024-09-24 | 57.11 | $29.73 | 11900 |
| 2024-09-23 | 57.11 | $29.73 | 18000 |
| 2024-09-20 | 57.11 | $29.73 | 5912 |
| 2024-09-19 | 53.20 | $28.64 | 68700 |
| 2024-09-18 | 58.81 | $29.84 | 50713 |
| 2024-09-17 | 54.47 | $28.70 | 500 |
| 2024-09-16 | 58.20 | $29.43 | 12700 |
| 2024-09-13 | 56.49 | $28.99 | 32200 |
| 2024-09-12 | 55.15 | $28.65 | 3407 |
| 2024-09-11 | 53.76 | $28.30 | 1800 |
| 2024-09-10 | 58.18 | $29.20 | 6300 |
| 2024-09-09 | 54.93 | $28.37 | 500 |
| 2024-09-06 | 57.64 | $28.90 | 24100 |
| 2024-09-05 | 57.64 | $28.90 | 31600 |
| 2024-09-04 | 58.68 | $29.11 | 19100 |
| 2024-09-03 | 58.68 | $29.11 | 500 |
| 2024-08-30 | 54.26 | $27.86 | 300 |
| 2024-08-29 | 56.95 | $28.44 | 600 |
| 2024-08-28 | 55.17 | $27.95 | 1300 |
| 2024-08-27 | 60.19 | $28.99 | 16600 |
| 2024-08-26 | 60.19 | $28.99 | 1012 |
| 2024-08-23 | 54.01 | $27.29 | 1547 |
| 2024-08-22 | 62.39 | $28.84 | 328 |
| 2024-08-21 | 56.19 | $27.35 | 600 |
| 2024-08-20 | 65.81 | $28.74 | 538 |
| 2024-08-19 | 58.76 | $27.28 | 18100 |
| 2024-08-16 | 64.47 | $27.94 | 300 |
| 2024-08-15 | 61.97 | $27.47 | 7800 |
| 2024-08-14 | 61.20 | $27.33 | 1200 |
| 2024-08-13 | 60.21 | $27.15 | 14036 |
| 2024-08-12 | 55.49 | $26.36 | 2207 |
| 2024-08-09 | 54.32 | $26.18 | 14100 |
| 2024-08-08 | 54.32 | $26.18 | 2900 |
| 2024-08-07 | 53.95 | $26.12 | 1100 |
| 2024-08-06 | 52.88 | $25.94 | 77700 |
| 2024-08-05 | 50.88 | $25.61 | 1800 |
| 2024-08-02 | 56.99 | $26.49 | 4400 |
| 2024-08-01 | 56.14 | $26.34 | 245 |
| 2024-07-31 | 51.58 | $25.59 | 12550 |
| 2024-07-30 | 51.58 | $25.59 | 1042 |
| 2024-07-29 | 55.39 | $26.14 | 6914 |
| 2024-07-26 | 56.84 | $26.34 | 200 |
| 2024-07-25 | 55.85 | $26.16 | 16232 |
| 2024-07-24 | 51.71 | $25.45 | 700 |
| 2024-07-23 | 56.69 | $26.15 | 3915 |
| 2024-07-22 | 59.25 | $26.48 | 13200 |
| 2024-07-19 | 56.60 | $26.01 | 200 |
| 2024-07-18 | 58.37 | $26.24 | 18544 |
| 2024-07-17 | 55.56 | $25.75 | 252200 |
| 2024-07-16 | 61.51 | $26.49 | 90506 |
| 2024-07-15 | 53.38 | $25.22 | 2831 |
| 2024-07-12 | 66.78 | $26.49 | 929 |
| 2024-07-11 | 56.26 | $25.21 | 7300 |
| 2024-07-10 | 62.92 | $25.66 | 1300 |
| 2024-07-09 | 65.20 | $25.80 | 11775 |
| 2024-07-08 | 65.20 | $25.80 | 12920 |
| 2024-07-05 | 68.22 | $25.99 | 1300 |
| 2024-07-03 | 67.15 | $25.85 | 19610 |
| 2024-07-02 | 62.05 | $25.26 | 11000 |
| 2024-07-01 | 62.05 | $25.26 | 12900 |
| 2024-06-28 | 59.86 | $25.03 | 1800 |
| 2024-06-27 | 59.57 | $25.00 | 13500 |
| 2024-06-26 | 59.57 | $25.00 | 14750 |
| 2024-06-25 | 59.57 | $25.00 | 13000 |
| 2024-06-24 | 57.92 | $24.81 | 6021 |
| 2024-06-21 | 54.79 | $24.47 | 20533 |
| 2024-06-20 | 54.79 | $24.47 | 21231 |
| 2024-06-18 | 54.90 | $24.48 | 20538 |
| 2024-06-17 | 53.58 | $24.33 | 71538 |
| 2024-06-14 | 48.15 | $23.76 | 8900 |
| 2024-06-13 | 54.54 | $24.36 | 15375 |
| 2024-06-12 | 54.54 | $24.36 | 500 |
| 2024-06-11 | 52.74 | $24.17 | 40238 |
| 2024-06-10 | 54.24 | $24.31 | 14000 |
| 2024-06-07 | 54.87 | $24.37 | 13436 |
| 2024-06-06 | 56.02 | $24.48 | 9500 |
| 2024-06-05 | 55.29 | $24.39 | 16000 |
| 2024-06-04 | 55.29 | $24.39 | 11500 |
| 2024-06-03 | 52.23 | $24.00 | 440944 |
| 2024-05-31 | 52.58 | $24.04 | — |
| 2024-05-30 | 52.58 | $24.04 | 700 |
| 2024-05-29 | 54.22 | $24.24 | 2000 |
| 2024-05-28 | 50.70 | $23.76 | 2022 |
| 2024-05-24 | 55.15 | $24.29 | 8832 |
| 2024-05-23 | 53.24 | $24.03 | 115300 |
| 2024-05-22 | 50.71 | $23.70 | 141 |
| 2024-05-21 | 53.20 | $24.00 | 547 |
| 2024-05-20 | 54.55 | $24.16 | 800 |
| 2024-05-17 | 51.07 | $23.69 | 500 |
| 2024-05-16 | 58.92 | $24.55 | 1409 |
| 2024-05-15 | 53.91 | $23.91 | 15900 |
| 2024-05-14 | 53.32 | $23.84 | — |
| 2024-05-13 | 53.32 | $23.84 | 414 |
| 2024-05-10 | 48.46 | $23.27 | — |
| 2024-05-09 | 48.46 | $23.27 | 1500 |
| 2024-05-08 | 47.33 | $23.14 | 1648 |
| 2024-05-07 | 54.89 | $24.00 | 3200 |
| 2024-05-06 | 46.15 | $23.08 | 15848 |
| 2024-05-03 | 46.43 | $23.11 | 19400 |
| 2024-05-02 | 49.25 | $23.41 | — |
| 2024-05-01 | 49.25 | $23.41 | — |
| 2024-04-30 | 49.25 | $23.41 | — |
| 2024-04-29 | 49.25 | $23.41 | 151025 |
| 2024-04-26 | 53.02 | $23.84 | — |
| 2024-04-25 | 53.02 | $23.84 | 2000 |
| 2024-04-24 | 45.50 | $22.98 | — |
| 2024-04-23 | 45.50 | $22.98 | 1221 |
| 2024-04-22 | 46.20 | $23.07 | 3600 |
| 2024-04-19 | 42.17 | $22.64 | 300 |
| 2024-04-18 | 39.04 | $22.33 | — |
| 2024-04-17 | 39.04 | $22.33 | 109 |
| 2024-04-16 | 41.05 | $22.64 | 1144 |
| 2024-04-15 | 37.72 | $22.30 | 161100 |
| 2024-04-12 | 39.53 | $22.59 | 2400 |
| 2024-04-11 | 39.65 | $22.61 | 5100 |
| 2024-04-10 | 52.44 | $24.24 | 620 |
| 2024-04-09 | 50.68 | $24.05 | 2041 |
| 2024-04-08 | 47.15 | $23.69 | 8400 |
| 2024-04-05 | 51.63 | $24.15 | — |
| 2024-04-04 | 51.63 | $24.15 | 3233 |
| 2024-04-03 | 46.88 | $23.67 | 1715 |
| 2024-04-02 | 50.94 | $24.08 | 4112 |
| 2024-04-01 | 49.10 | $23.90 | 300 |
| 2024-03-28 | 51.87 | $24.17 | 19516 |
| 2024-03-27 | 50.80 | $24.06 | — |
| 2024-03-26 | 50.80 | $24.06 | 1500 |
| 2024-03-25 | 49.41 | $23.91 | 4816 |
| 2024-03-22 | 49.94 | $23.97 | 3400 |
| 2024-03-21 | 48.44 | $23.80 | 3146 |
| 2024-03-20 | 43.50 | $23.28 | 941 |
| 2024-03-19 | 47.49 | $23.76 | 2001 |
| 2024-03-18 | 46.42 | $23.65 | 1248 |
| 2024-03-15 | 51.29 | $24.19 | 9300 |
| 2024-03-14 | 43.71 | $23.46 | 400 |
| 2024-03-13 | 44.89 | $23.59 | 10249 |
| 2024-03-12 | 46.55 | $23.77 | 121200 |
| 2024-03-11 | 47.19 | $23.84 | 135800 |
| 2024-03-08 | 50.81 | $24.22 | 20400 |
| 2024-03-07 | 50.81 | $24.22 | 1100 |
| 2024-03-06 | 51.56 | $24.30 | 28800 |
| 2024-03-05 | 48.19 | $23.93 | 11000 |
| 2024-03-04 | 48.19 | $23.93 | 103400 |
| 2024-03-01 | 55.65 | $24.72 | 30100 |
| 2024-02-29 | 46.25 | $23.78 | 36500 |
| 2024-02-28 | 46.95 | $23.85 | 89225 |
| 2024-02-27 | 46.40 | $23.80 | 737 |
| 2024-02-26 | 50.40 | $24.20 | 5550 |
| 2024-02-23 | 50.40 | $24.20 | 2300 |
| 2024-02-22 | 52.02 | $24.36 | 800 |
| 2024-02-21 | 46.51 | $23.82 | 1130 |
| 2024-02-20 | 50.38 | $24.20 | 220 |
| 2024-02-16 | 48.89 | $24.06 | 5015 |
| 2024-02-15 | 46.04 | $23.80 | 11900 |
| 2024-02-14 | 41.64 | $23.43 | 4100 |
| 2024-02-13 | 44.13 | $23.70 | 421 |
| 2024-02-12 | 45.08 | $23.80 | 1700 |
| 2024-02-09 | 43.10 | $23.63 | 506 |
| 2024-02-08 | 44.63 | $23.80 | 1600 |
| 2024-02-07 | 43.85 | $23.73 | 724 |
| 2024-02-06 | 52.23 | $24.57 | 400 |
| 2024-02-05 | 51.28 | $24.48 | 4900 |
| 2024-02-02 | 48.70 | $24.24 | 323 |
| 2024-02-01 | 49.85 | $24.35 | 800 |
| 2024-01-31 | 54.15 | $24.74 | 1100 |
| 2024-01-30 | 52.96 | $24.62 | 30501 |
| 2024-01-29 | 56.80 | $24.95 | 900 |
| 2024-01-26 | 60.32 | $25.23 | 13400 |
| 2024-01-25 | 58.49 | $25.02 | 1945 |
| 2024-01-24 | 60.91 | $25.21 | 300 |
| 2024-01-23 | 60.25 | $25.13 | 810 |
| 2024-01-22 | 60.17 | $25.12 | 19402 |
| 2024-01-19 | 59.00 | $24.97 | 23945 |
| 2024-01-18 | 58.46 | $24.90 | 2100 |
| 2024-01-17 | 53.55 | $24.31 | 17529 |
| 2024-01-16 | 57.73 | $24.69 | 1300 |
| 2024-01-12 | 57.73 | $24.69 | 400 |
| 2024-01-11 | 54.53 | $24.31 | 600 |
| 2024-01-10 | 57.46 | $24.58 | 805 |
| 2024-01-09 | 58.69 | $24.69 | 4700 |
| 2024-01-08 | 57.99 | $24.60 | 12721 |
| 2024-01-05 | 57.62 | $24.55 | 89000 |
| 2024-01-04 | 58.71 | $24.66 | 1300 |
| 2024-01-03 | 57.02 | $24.42 | 1600 |
| 2024-01-02 | 55.34 | $24.19 | 610 |
| 2023-12-29 | 51.86 | $23.74 | 2825 |
| 2023-12-28 | 51.86 | $23.74 | 1517 |
| 2023-12-27 | 56.74 | $24.29 | 10500 |
| 2023-12-26 | 52.58 | $23.75 | 1619 |
| 2023-12-22 | 53.95 | $23.90 | 1711 |
| 2023-12-21 | 53.95 | $23.90 | 1634 |
| 2023-12-20 | 48.73 | $23.25 | 1116 |
| 2023-12-19 | 48.97 | $23.28 | 14514 |
| 2023-12-18 | 50.74 | $23.50 | 1462 |
| 2023-12-15 | 50.74 | $23.50 | 7230 |
| 2023-12-14 | 54.97 | $24.02 | 2500 |
| 2023-12-13 | 59.89 | $24.56 | 3200 |
| 2023-12-12 | 62.45 | $24.82 | 600 |
| 2023-12-11 | 58.43 | $24.20 | 2612 |
| 2023-12-08 | 59.50 | $24.31 | 94200 |
| 2023-12-07 | 59.44 | $24.30 | 944 |
| 2023-12-06 | 61.10 | $24.48 | 76700 |
| 2023-12-05 | 59.55 | $24.22 | 1800 |
| 2023-12-04 | 60.61 | $24.34 | 8300 |
| 2023-12-01 | 56.43 | $23.66 | 2000 |
| 2023-11-30 | 57.54 | $23.79 | 549 |
| 2023-11-29 | 58.04 | $23.85 | 400 |
| 2023-11-28 | 57.33 | $23.73 | 512 |
| 2023-11-27 | 59.38 | $23.99 | 628 |
| 2023-11-24 | 64.26 | $24.57 | 2141 |
| 2023-11-22 | 57.59 | $23.40 | 193621 |
| 2023-11-21 | 58.74 | $23.53 | 5200 |
| 2023-11-20 | 65.69 | $24.25 | 2912 |
| 2023-11-17 | 60.93 | $23.47 | 197606 |
| 2023-11-16 | 58.41 | $23.11 | 400 |
| 2023-11-15 | 59.42 | $23.21 | 193319 |
| 2023-11-14 | 60.22 | $23.29 | 405 |
| 2023-11-13 | 58.30 | $23.00 | 600 |
| 2023-11-10 | 55.78 | $22.64 | 600 |
| 2023-11-09 | 61.46 | $23.22 | 6707 |
| 2023-11-08 | 58.41 | $22.78 | 10100 |
| 2023-11-07 | 62.46 | $23.16 | 781 |
| 2023-11-06 | 62.46 | $23.16 | 629 |
| 2023-11-03 | 62.88 | $23.20 | 3800 |
| 2023-11-02 | 59.00 | $22.60 | 821 |
| 2023-11-01 | 54.47 | $22.00 | 600 |
| 2023-10-31 | 45.19 | $21.03 | 1200 |
| 2023-10-30 | 55.36 | $21.95 | 6400 |
| 2023-10-27 | 54.19 | $21.84 | 200 |
| 2023-10-26 | 54.19 | $21.84 | 800 |
| 2023-10-25 | 54.19 | $21.84 | 331 |
| 2023-10-24 | 49.89 | $21.42 | 440 |
| 2023-10-23 | 49.89 | $21.42 | 200 |
| 2023-10-20 | 50.09 | $21.44 | 136 |
| 2023-10-19 | 50.87 | $21.52 | 14028 |
| 2023-10-18 | 51.54 | $21.59 | 50519 |
| 2023-10-17 | 50.39 | $21.46 | 5309 |
| 2023-10-16 | 50.83 | $21.51 | 24933 |
| 2023-10-13 | 51.96 | $21.64 | 100 |
| 2023-10-12 | 51.96 | $21.64 | 200 |
| 2023-10-11 | 54.56 | $21.95 | 8532 |
| 2023-10-10 | 51.35 | $21.52 | 600 |
| 2023-10-09 | 50.10 | $21.36 | 100500 |
| 2023-10-06 | 46.87 | $20.96 | 9244 |
| 2023-10-05 | 45.70 | $20.82 | 2700 |
| 2023-10-04 | 44.88 | $20.72 | 400 |
| 2023-10-03 | 43.58 | $20.56 | 1623 |
| 2023-10-02 | 46.51 | $21.01 | 2000 |
| 2023-09-29 | 46.64 | $21.03 | 219 |
| 2023-09-28 | 44.93 | $20.80 | 9011 |
| 2023-09-27 | 47.25 | $21.17 | 100 |
| 2023-09-26 | 47.25 | $21.17 | 1100 |
| 2023-09-25 | 46.02 | $20.99 | 546 |
| 2023-09-22 | 49.80 | $21.61 | 605 |
| 2023-09-21 | 56.08 | $22.50 | 300 |
| 2023-09-20 | 57.79 | $22.72 | 534 |
| 2023-09-19 | 54.24 | $22.13 | 100 |
| 2023-09-18 | 54.24 | $22.13 | 213 |
| 2023-09-15 | 57.81 | $22.61 | 1110 |
| 2023-09-14 | 52.55 | $21.76 | 600 |
| 2023-09-13 | 50.69 | $21.49 | 6400 |
| 2023-09-12 | 52.05 | $21.68 | 600 |
| 2023-09-11 | 57.46 | $22.38 | 61400 |
| 2023-09-08 | 52.43 | $21.63 | 300 |
| 2023-09-07 | 49.32 | $21.22 | 12712 |
| 2023-09-06 | 53.19 | $21.70 | 25000 |
| 2023-09-05 | 53.19 | $21.70 | 133 |
| 2023-09-01 | 54.06 | $21.81 | 400 |
| 2023-08-31 | 51.22 | $21.40 | 337 |
| 2023-08-30 | 48.94 | $21.09 | 1300 |
| 2023-08-29 | 47.05 | $20.84 | 1000 |
| 2023-08-28 | 51.39 | $21.44 | 8246 |
| 2023-08-25 | 49.32 | $21.16 | 200 |
| 2023-08-24 | 41.74 | $20.26 | 33700 |
| 2023-08-23 | 44.26 | $20.62 | 6900 |
| 2023-08-22 | 44.26 | $20.62 | 1300 |
| 2023-08-21 | 47.87 | $21.12 | 248 |
| 2023-08-18 | 42.32 | $20.50 | 6300 |
| 2023-08-17 | 47.00 | $21.11 | 86539 |
| 2023-08-16 | 45.40 | $20.94 | 12400 |
| 2023-08-15 | 44.46 | $20.84 | 17900 |
| 2023-08-14 | 45.58 | $20.99 | 600 |
| 2023-08-11 | 42.48 | $20.65 | 10200 |
| 2023-08-10 | 44.98 | $21.00 | 12016 |
| 2023-08-09 | 43.35 | $20.82 | 406434 |
| 2023-08-08 | 38.85 | $20.35 | 240600 |
| 2023-08-07 | 40.75 | $20.64 | 1803 |
| 2023-08-04 | 42.80 | $20.94 | 1100 |
| 2023-08-03 | 44.07 | $21.12 | 209700 |
| 2023-08-02 | 46.39 | $21.44 | 200328 |
| 2023-08-01 | 49.48 | $21.84 | 200 |
| 2023-07-31 | 49.48 | $21.84 | 401844 |
| 2023-07-28 | 49.25 | $21.81 | 100 |
| 2023-07-27 | 49.25 | $21.81 | 150 |
| 2023-07-26 | 49.25 | $21.81 | 300 |
| 2023-07-25 | 46.55 | $21.42 | 435 |
| 2023-07-24 | 54.45 | $22.54 | 1124 |
| 2023-07-21 | 52.96 | $22.32 | 200 |
| 2023-07-20 | 52.96 | $22.32 | 2300 |
| 2023-07-19 | 52.96 | $22.32 | 1815 |
| 2023-07-18 | 51.09 | $22.02 | 543 |
| 2023-07-17 | 56.11 | $22.73 | 44512 |
| 2023-07-14 | 53.42 | $22.29 | 4850 |
| 2023-07-13 | 53.42 | $22.29 | 10510 |
| 2023-07-12 | 46.09 | $21.21 | 300 |
| 2023-07-11 | 50.95 | $21.90 | 600 |
| 2023-07-10 | 42.02 | $20.84 | 1600 |
| 2023-07-07 | 46.25 | $21.40 | 11833 |
| 2023-07-06 | 45.69 | $21.34 | 906 |
| 2023-07-05 | 48.98 | $21.75 | 6125 |
| 2023-07-03 | 48.98 | $21.75 | 1833 |
| 2023-06-30 | 46.96 | $21.51 | 935 |
| 2023-06-29 | 45.43 | $21.33 | 5201 |
| 2023-06-28 | 43.79 | $21.14 | 1900 |
| 2023-06-27 | 43.28 | $21.08 | 186100 |
| 2023-06-26 | 49.54 | $21.96 | 4447 |
| 2023-06-23 | 43.35 | $21.26 | 500 |
| 2023-06-22 | 46.53 | $21.67 | 313 |
| 2023-06-21 | 40.69 | $21.09 | 600 |
| 2023-06-20 | 40.26 | $21.05 | 2800 |
| 2023-06-16 | 41.83 | $21.27 | 600 |
| 2023-06-15 | 37.84 | $20.89 | 7400 |
| 2023-06-14 | 37.84 | $20.89 | 2200 |
| 2023-06-13 | 29.84 | $20.19 | 452300 |
| 2023-06-12 | 31.55 | $20.50 | 1028 |
| 2023-06-09 | 30.94 | $20.45 | 3837 |
| 2023-06-08 | 29.76 | $20.35 | 2300 |
| 2023-06-07 | 27.40 | $20.15 | 8600 |
| 2023-06-06 | 30.25 | $20.74 | 287300 |
| 2023-06-05 | 30.56 | $20.80 | 210449 |
| 2023-06-02 | 30.90 | $20.87 | 68425 |
| 2023-06-01 | 42.25 | $22.61 | 1700 |
| 2023-05-31 | 35.96 | $22.12 | 800 |
| 2023-05-30 | 37.71 | $22.34 | 1100 |
| 2023-05-26 | 38.94 | $22.49 | 5000 |
| 2023-05-25 | 42.25 | $22.87 | 54403 |
| 2023-05-24 | 47.85 | $23.42 | 600 |
| 2023-05-23 | 50.38 | $23.64 | 403 |
| 2023-05-22 | 49.69 | $23.58 | 8329 |
| 2023-05-19 | 38.92 | $22.78 | 43750 |
| 2023-05-18 | 38.92 | $22.78 | 1532 |
| 2023-05-17 | 48.83 | $23.62 | 9600 |
| 2023-05-16 | 49.11 | $23.64 | 61925 |
| 2023-05-15 | 49.11 | $23.64 | 618 |
| 2023-05-12 | 48.58 | $23.60 | 3746 |
| 2023-05-11 | 46.42 | $23.44 | 1204 |
| 2023-05-10 | 43.77 | $23.25 | 733 |
| 2023-05-09 | 46.05 | $23.45 | 6900 |
| 2023-05-08 | 45.24 | $23.39 | 410 |
| 2023-05-05 | 45.35 | $23.40 | 200 |
| 2023-05-04 | 46.84 | $23.54 | 3600 |
| 2023-05-03 | 48.24 | $23.67 | 6943 |
| 2023-05-02 | 48.24 | $23.67 | 2600 |
| 2023-05-01 | 59.75 | $24.60 | 3600 |
| 2023-04-28 | 58.95 | $24.52 | 80100 |
| 2023-04-27 | 58.95 | $24.52 | 3600 |
| 2023-04-26 | 57.32 | $24.35 | 71850 |
| 2023-04-25 | 57.32 | $24.35 | 10637 |
| 2023-04-24 | 54.65 | $24.07 | 310 |
| 2023-04-21 | 56.70 | $24.24 | 1500 |
| 2023-04-20 | 59.18 | $24.44 | 67725 |
| 2023-04-19 | 59.18 | $24.44 | 35900 |
| 2023-04-18 | 56.24 | $24.10 | 63600 |
| 2023-04-17 | 56.24 | $24.10 | 1933 |
| 2023-04-14 | 62.18 | $24.60 | 3000 |
| 2023-04-13 | 62.11 | $24.59 | 2100 |
| 2023-04-12 | 61.52 | $24.51 | 24800 |
| 2023-04-11 | 60.12 | $24.32 | 15200 |
| 2023-04-10 | 56.40 | $23.85 | 236 |
| 2023-04-06 | 68.55 | $24.79 | 6300 |
| 2023-04-05 | 75.62 | $25.22 | 1737 |
| 2023-04-04 | 71.30 | $24.56 | 504 |
| 2023-04-03 | 69.26 | $24.30 | 820 |
| 2023-03-31 | 69.02 | $24.27 | 605 |
| 2023-03-30 | 67.99 | $24.14 | 8938 |
| 2023-03-29 | 65.28 | $23.82 | 220 |
| 2023-03-28 | 64.20 | $23.70 | 1349 |
| 2023-03-27 | 63.20 | $23.59 | 111121 |
| 2023-03-24 | 61.64 | $23.42 | 19330 |
| 2023-03-23 | 63.92 | $23.57 | 18300 |
| 2023-03-22 | 61.19 | $23.27 | 200 |
| 2023-03-21 | 60.72 | $23.22 | 100 |
| 2023-03-20 | 60.72 | $23.22 | 2908 |
| 2023-03-17 | 57.96 | $22.92 | 1100 |
| 2023-03-16 | 57.77 | $22.90 | 1702 |
| 2023-03-15 | 58.77 | $22.98 | 4300 |
| 2023-03-14 | 59.01 | $23.00 | 26800 |
| 2023-03-13 | 55.34 | $22.58 | 2401 |
| 2023-03-10 | 54.97 | $22.54 | 5000 |
| 2023-03-09 | 54.97 | $22.54 | 400 |
| 2023-03-08 | 60.07 | $23.00 | 4239 |
| 2023-03-07 | 59.68 | $22.95 | 523 |
| 2023-03-06 | 59.90 | $22.97 | 1342 |
| 2023-03-03 | 55.80 | $22.44 | 1317 |
| 2023-03-02 | 57.60 | $22.61 | 3600 |
| 2023-03-01 | 55.69 | $22.37 | 9014 |
| 2023-02-28 | 59.85 | $22.76 | 12700 |
| 2023-02-27 | 56.87 | $22.38 | 114925 |
| 2023-02-24 | 55.88 | $22.26 | 1924 |
| 2023-02-23 | 63.97 | $22.96 | 400 |
| 2023-02-22 | 59.69 | $22.42 | 25600 |
| 2023-02-21 | 57.57 | $22.18 | 700 |
| 2023-02-17 | 57.21 | $22.14 | 900 |
| 2023-02-16 | 53.39 | $21.73 | 400 |
| 2023-02-15 | 53.50 | $21.74 | 2700 |
| 2023-02-14 | 55.81 | $21.95 | 2900 |
| 2023-02-13 | 55.81 | $21.95 | 546 |
| 2023-02-10 | 48.88 | $21.22 | 2522 |
| 2023-02-09 | 55.06 | $21.77 | 7100 |
| 2023-02-08 | 52.79 | $21.55 | 2624 |
| 2023-02-07 | 51.09 | $21.39 | 603 |
| 2023-02-06 | 53.86 | $21.63 | 5001 |
| 2023-02-03 | 55.40 | $21.76 | 24706 |
| 2023-02-02 | 65.58 | $22.50 | 5600 |
| 2023-02-01 | 64.58 | $22.38 | 5445 |
| 2023-01-31 | 61.85 | $22.07 | 20831 |
| 2023-01-30 | 63.97 | $22.21 | 4400 |
| 2023-01-27 | 62.67 | $22.06 | 326 |
| 2023-01-26 | 63.83 | $22.14 | 103 |
| 2023-01-25 | 65.87 | $22.28 | 4513 |
| 2023-01-24 | 64.16 | $22.06 | 5800 |
| 2023-01-23 | 64.09 | $22.05 | 19000 |
| 2023-01-20 | 62.47 | $21.84 | 24932 |
| 2023-01-19 | 62.47 | $21.84 | 2139 |
| 2023-01-18 | 65.25 | $22.06 | 41422 |
| 2023-01-17 | 68.13 | $22.28 | 45211 |
| 2023-01-13 | 66.13 | $21.97 | 64929 |
| 2023-01-12 | 68.50 | $22.15 | 2800 |
| 2023-01-11 | 66.47 | $21.83 | 8149 |
| 2023-01-10 | 64.99 | $21.61 | 3000 |
| 2023-01-09 | 62.19 | $21.22 | 5100 |
| 2023-01-06 | 60.73 | $21.03 | 800 |
| 2023-01-05 | 57.37 | $20.62 | 6250 |
| 2023-01-04 | 57.37 | $20.62 | 3448 |
| 2023-01-03 | 50.99 | $19.93 | 6200 |
| 2022-12-30 | 51.52 | $19.98 | 52323 |
| 2022-12-29 | 53.75 | $20.19 | 3500 |
| 2022-12-28 | 51.37 | $19.94 | 34414 |
| 2022-12-27 | 52.18 | $20.02 | 408 |
| 2022-12-23 | 50.40 | $19.83 | 400 |
| 2022-12-22 | 50.68 | $19.86 | 1502 |
| 2022-12-21 | 57.55 | $20.53 | 12421 |
| 2022-12-20 | 51.28 | $19.86 | 10900 |
| 2022-12-19 | 52.38 | $19.96 | 734 |
| 2022-12-16 | 51.19 | $19.84 | 5941 |
| 2022-12-15 | 54.07 | $20.11 | 2321 |
| 2022-12-14 | 56.90 | $20.36 | 12600 |
| 2022-12-13 | 56.55 | $20.32 | 5500 |
| 2022-12-12 | 52.59 | $19.88 | 4600 |
| 2022-12-09 | 56.60 | $20.24 | 919 |
| 2022-12-08 | 59.73 | $20.50 | 14800 |
| 2022-12-07 | 57.50 | $20.24 | 1700 |
| 2022-12-06 | 57.73 | $20.26 | 900 |
| 2022-12-05 | 58.18 | $20.30 | 700 |
| 2022-12-02 | 63.71 | $20.77 | 1600 |
| 2022-12-01 | 61.49 | $20.47 | 300 |
| 2022-11-30 | 57.18 | $19.95 | 203 |
| 2022-11-29 | 59.74 | $20.16 | 5000 |
| 2022-11-28 | 65.32 | $20.58 | 2744 |
| 2022-11-25 | 64.87 | $20.52 | 8200 |
| 2022-11-23 | 62.43 | $20.20 | 1034 |
| 2022-11-22 | 62.12 | $20.16 | 8600 |
| 2022-11-21 | 61.66 | $20.10 | 3429 |
| 2022-11-18 | 58.51 | $19.70 | 31200 |
| 2022-11-17 | 57.26 | $19.55 | 231 |
| 2022-11-16 | 60.50 | $19.83 | 2939 |
| 2022-11-15 | 59.08 | $19.65 | 1710 |
| 2022-11-14 | 58.06 | $19.52 | 2700 |
| 2022-11-11 | 55.43 | $19.20 | 3500 |
| 2022-11-10 | 57.24 | $19.37 | 1108 |
| 2022-11-09 | 65.19 | $20.04 | 633 |
| 2022-11-08 | 61.64 | $19.57 | 3600 |
| 2022-11-07 | 63.34 | $19.70 | 17800 |
| 2022-11-04 | 60.81 | $19.38 | 900 |
| 2022-11-03 | 58.88 | $19.15 | 2520 |
| 2022-11-02 | 57.40 | $18.98 | 9700 |
| 2022-11-01 | 56.97 | $18.93 | 1300 |
| 2022-10-31 | 56.64 | $18.89 | 1200 |
| 2022-10-28 | 59.84 | $19.18 | 11015 |
| 2022-10-27 | 58.45 | $19.00 | 7925 |
| 2022-10-26 | 58.45 | $19.00 | 746 |
| 2022-10-25 | 54.27 | $18.47 | 1004 |
| 2022-10-24 | 49.02 | $17.90 | 1725 |
| 2022-10-21 | 46.03 | $17.61 | 4900 |
| 2022-10-20 | 49.56 | $17.98 | 1000 |
| 2022-10-19 | 46.84 | $17.72 | 347 |
| 2022-10-18 | 46.52 | $17.69 | 23921 |
| 2022-10-17 | 42.64 | $17.33 | 9600 |
| 2022-10-14 | 42.64 | $17.33 | 2300 |
| 2022-10-13 | 39.55 | $17.05 | 23900 |
| 2022-10-12 | 40.14 | $17.13 | 78206 |
| 2022-10-11 | 41.68 | $17.34 | 10427 |
| 2022-10-10 | 40.75 | $17.25 | 2048 |
| 2022-10-07 | 39.95 | $17.17 | 1800 |
| 2022-10-06 | 46.81 | $18.08 | 400 |
| 2022-10-05 | 46.81 | $18.08 | 5300 |
| 2022-10-04 | 47.96 | $18.22 | 2901 |
| 2022-10-03 | 39.07 | $17.34 | 2400 |
| 2022-09-30 | 35.12 | $17.01 | 2836 |
| 2022-09-29 | 38.10 | $17.43 | 1800 |
| 2022-09-28 | 36.01 | $17.26 | 3600 |
| 2022-09-27 | 31.48 | $16.91 | 7147 |
| 2022-09-26 | 33.75 | $17.26 | 2446 |
| 2022-09-23 | 36.93 | $17.70 | 5108 |
| 2022-09-22 | 41.02 | $18.19 | 29826 |
| 2022-09-21 | 42.01 | $18.30 | 118200 |
| 2022-09-20 | 45.63 | $18.68 | 1400 |
| 2022-09-19 | 50.90 | $19.16 | 1.5M |
| 2022-09-16 | 46.37 | $18.79 | 2200 |
| 2022-09-15 | 48.80 | $19.00 | 800 |
| 2022-09-14 | 55.35 | $19.50 | 1550 |
| 2022-09-13 | 55.35 | $19.50 | 4023 |
| 2022-09-12 | 55.49 | $19.51 | 12809 |
| 2022-09-09 | 60.67 | $19.88 | 1.5M |
| 2022-09-08 | 47.93 | $18.86 | 2701 |
| 2022-09-07 | 47.93 | $18.86 | 1328 |
| 2022-09-06 | 43.73 | $18.60 | 5900 |
| 2022-09-02 | 42.89 | $18.55 | 19200 |
| 2022-09-01 | 44.02 | $18.64 | 1700 |
| 2022-08-31 | 48.00 | $18.94 | 13300 |
| 2022-08-30 | 45.01 | $18.75 | 1600 |
| 2022-08-29 | 46.76 | $18.88 | 4600 |
| 2022-08-26 | 47.71 | $18.95 | 500 |
| 2022-08-25 | 47.56 | $18.94 | 2700 |
| 2022-08-24 | 47.56 | $18.94 | 2135 |
| 2022-08-23 | 44.81 | $18.74 | 79100 |
| 2022-08-22 | 46.92 | $18.92 | 8500 |
| 2022-08-19 | 46.79 | $18.91 | 209 |
| 2022-08-18 | 48.98 | $19.10 | 500 |
| 2022-08-17 | 51.02 | $19.27 | 22431 |
| 2022-08-16 | 47.87 | $19.01 | 13400 |
| 2022-08-15 | 47.87 | $19.01 | 1701 |
| 2022-08-12 | 49.53 | $19.16 | 3000 |
| 2022-08-11 | 50.87 | $19.28 | 14010 |
| 2022-08-10 | 52.44 | $19.42 | 28030 |
| 2022-08-09 | 54.03 | $19.56 | 1531 |
| 2022-08-08 | 50.47 | $19.21 | 3400 |
| 2022-08-05 | 47.95 | $18.98 | 434 |
| 2022-08-04 | 48.77 | $19.06 | 3504 |
| 2022-08-03 | 47.39 | $18.93 | 45600 |
| 2022-08-02 | 51.46 | $19.33 | 500 |
| 2022-08-01 | 49.71 | $19.16 | 1244 |
| 2022-07-29 | 48.26 | $19.02 | 2600 |
| 2022-07-28 | 43.61 | $18.60 | 400 |
| 2022-07-27 | 45.65 | $18.82 | 3100 |
| 2022-07-26 | 38.16 | $18.22 | 200 |
| 2022-07-25 | 38.02 | $18.21 | 326 |
| 2022-07-22 | 42.63 | $18.73 | 12900 |
| 2022-07-21 | 44.71 | $18.94 | 1100 |
| 2022-07-20 | 47.54 | $19.21 | 38335 |
| 2022-07-19 | 52.58 | $19.64 | 3630 |
| 2022-07-18 | 50.25 | $19.44 | 46600 |
| 2022-07-15 | 47.30 | $19.20 | 45100 |
| 2022-07-14 | 41.38 | $18.77 | 66700 |
| 2022-07-13 | 48.76 | $19.38 | 61100 |
| 2022-07-12 | 49.31 | $19.42 | 92025 |
| 2022-07-11 | 50.66 | $19.52 | 24100 |
| 2022-07-08 | 50.66 | $19.52 | 5100 |
| 2022-07-07 | 50.66 | $19.52 | 510 |
| 2022-07-06 | 48.85 | $19.37 | 315 |
| 2022-07-05 | 50.01 | $19.47 | 600 |
| 2022-07-01 | 56.21 | $19.96 | 400 |
| 2022-06-30 | 54.57 | $19.81 | 2500 |
| 2022-06-29 | 56.44 | $19.95 | 100 |
| 2022-06-28 | 58.07 | $20.07 | 1243 |
| 2022-06-27 | 56.89 | $19.95 | 1100 |
| 2022-06-24 | 56.89 | $19.95 | 11200 |
| 2022-06-23 | 54.39 | $19.69 | 8000 |
| 2022-06-22 | 54.39 | $19.69 | 6000 |
| 2022-06-21 | 48.93 | $19.16 | 71623 |
| 2022-06-17 | 47.12 | $19.00 | 4320 |
| 2022-06-16 | 41.72 | $18.56 | 10700 |
| 2022-06-15 | 41.90 | $18.58 | 4150 |
| 2022-06-14 | 41.90 | $18.58 | 20228 |
| 2022-06-13 | 45.35 | $18.96 | 8800 |
| 2022-06-10 | 47.50 | $19.18 | 225 |
| 2022-06-09 | 60.82 | $20.25 | 300 |
| 2022-06-08 | 60.82 | $20.25 | 5250 |
| 2022-06-07 | 60.82 | $20.25 | 61137 |
| 2022-06-06 | 63.98 | $20.47 | 902 |
| 2022-06-03 | 63.24 | $20.38 | 620 |
| 2022-06-02 | 64.36 | $20.46 | 40514 |
| 2022-06-01 | 64.77 | $20.49 | 10200 |
| 2022-05-31 | 64.77 | $20.49 | 5932 |
| 2022-05-27 | 67.48 | $20.70 | 129 |
| 2022-05-26 | 63.70 | $20.15 | 500 |
| 2022-05-25 | 61.54 | $19.87 | 1500 |
| 2022-05-24 | 62.81 | $19.97 | 2100 |
| 2022-05-23 | 60.49 | $19.67 | 31158 |
| 2022-05-20 | 54.87 | $19.04 | 2243 |
| 2022-05-19 | 53.88 | $18.94 | 1500 |
| 2022-05-18 | 53.59 | $18.91 | 3600 |
| 2022-05-17 | 53.12 | $18.86 | 607 |
| 2022-05-16 | 53.43 | $18.89 | 1200 |
| 2022-05-13 | 54.62 | $19.01 | 425 |
| 2022-05-12 | 51.16 | $18.61 | 54700 |
| 2022-05-11 | 48.15 | $18.29 | 900 |
| 2022-05-10 | 46.39 | $18.11 | 2706 |
| 2022-05-09 | 45.51 | $18.02 | 615 |
| 2022-05-06 | 46.72 | $18.17 | 800 |
| 2022-05-05 | 49.49 | $18.50 | 3833 |
| 2022-05-04 | 50.96 | $18.67 | 900 |
| 2022-05-03 | 45.31 | $18.05 | 500 |
| 2022-05-02 | 43.31 | $17.85 | 1500 |
| 2022-04-29 | 50.20 | $18.64 | 16404 |
| 2022-04-28 | 51.69 | $18.79 | 48100 |
| 2022-04-27 | 48.30 | $18.44 | 236 |
| 2022-04-26 | 45.61 | $18.18 | 10637 |
| 2022-04-25 | 46.32 | $18.26 | 616 |
| 2022-04-22 | 47.99 | $18.45 | 638 |
| 2022-04-21 | 52.23 | $18.90 | 1234 |
| 2022-04-20 | 49.10 | $18.57 | 2800 |
| 2022-04-19 | 47.91 | $18.45 | 900 |
| 2022-04-18 | 54.07 | $19.07 | 300 |
| 2022-04-14 | 51.89 | $18.84 | 9200 |
| 2022-04-13 | 51.80 | $18.83 | 2000 |
| 2022-04-12 | 51.25 | $18.77 | 8347 |
| 2022-04-11 | 47.89 | $18.41 | 3016 |
| 2022-04-08 | 50.08 | $18.65 | 18245 |
| 2022-04-07 | 55.60 | $19.20 | 400 |
| 2022-04-06 | 53.66 | $18.98 | 400 |
| 2022-04-05 | 52.95 | $18.90 | 78100 |
| 2022-04-04 | 52.95 | $18.90 | 6000 |
| 2022-04-01 | 54.27 | $19.04 | 402 |
| 2022-03-31 | 52.67 | $18.84 | 4000 |
| 2022-03-30 | 56.31 | $19.23 | 300 |
| 2022-03-29 | 56.31 | $19.23 | 1800 |
| 2022-03-28 | 54.03 | $18.92 | 1200 |
| 2022-03-25 | 53.88 | $18.90 | 1200 |
| 2022-03-24 | 50.97 | $18.51 | 1431 |
| 2022-03-23 | 51.21 | $18.54 | 14413 |
| 2022-03-22 | 52.12 | $18.66 | 16800 |
| 2022-03-21 | 51.01 | $18.50 | 400 |
| 2022-03-18 | 51.01 | $18.50 | 347 |
| 2022-03-17 | 53.10 | $18.80 | 5000 |
| 2022-03-16 | 53.10 | $18.80 | 919 |
| 2022-03-15 | 47.18 | $17.89 | 1000 |
| 2022-03-14 | 49.46 | $18.24 | 300 |
| 2022-03-11 | 43.02 | $17.38 | 17900 |
| 2022-03-10 | 43.70 | $17.49 | 5316 |
| 2022-03-09 | 44.36 | $17.60 | 632 |
| 2022-03-08 | 39.19 | $16.95 | 12611 |
| 2022-03-07 | 33.40 | $16.31 | 12019 |
| 2022-03-04 | 35.45 | $16.72 | 6812 |
| 2022-03-03 | 38.41 | $17.26 | 417 |
| 2022-03-02 | 40.80 | $17.66 | 1236 |
| 2022-03-01 | 42.97 | $18.00 | 450 |
| 2022-02-28 | 42.97 | $18.00 | 745 |
| 2022-02-25 | 44.80 | $18.29 | 347 |
| 2022-02-24 | 40.12 | $17.73 | 1900 |
| 2022-02-23 | 49.60 | $19.06 | 800 |
| 2022-02-22 | 45.56 | $18.62 | 1246 |
| 2022-02-18 | 53.97 | $19.52 | 475 |
| 2022-02-17 | 53.97 | $19.52 | 5417 |
| 2022-02-16 | 58.99 | $19.98 | 4811 |
| 2022-02-15 | 58.51 | $19.92 | 3400 |
| 2022-02-14 | 58.05 | $19.86 | 800 |
| 2022-02-11 | 64.08 | $20.39 | 200 |
| 2022-02-10 | 62.47 | $20.16 | 2820 |
| 2022-02-09 | 63.41 | $20.24 | 1000 |
| 2022-02-08 | 59.51 | $19.70 | 22100 |
| 2022-02-07 | 57.19 | $19.41 | 1502 |
| 2022-02-04 | 58.28 | $19.51 | 2000 |
| 2022-02-03 | 62.62 | $19.89 | 4600 |
| 2022-02-02 | 54.81 | $18.96 | 600 |
| 2022-02-01 | 54.51 | $18.93 | 1419 |
| 2022-01-31 | 54.14 | $18.89 | 6100 |
| 2022-01-28 | 51.68 | $18.63 | 1000 |
| 2022-01-27 | 52.09 | $18.67 | 2600 |
| 2022-01-26 | 52.19 | $18.68 | 721 |
| 2022-01-25 | 46.78 | $18.11 | 900 |
| 2022-01-24 | 44.91 | $17.93 | 2900 |
| 2022-01-21 | 46.37 | $18.10 | 5000 |
| 2022-01-20 | 51.42 | $18.64 | 603 |
| 2022-01-19 | 49.08 | $18.40 | 1205 |
| 2022-01-18 | 46.42 | $18.14 | 5931 |
| 2022-01-14 | 50.36 | $18.55 | 20817 |
| 2022-01-13 | 49.57 | $18.47 | 1100 |
| 2022-01-12 | 51.12 | $18.63 | 600 |
| 2022-01-11 | 48.64 | $18.37 | 16720 |
| 2022-01-10 | 43.96 | $17.92 | 1900 |
| 2022-01-07 | 47.23 | $18.28 | 2342 |
| 2022-01-06 | 52.83 | $18.82 | 300 |
| 2022-01-05 | 52.83 | $18.82 | 1517 |
| 2022-01-04 | 51.78 | $18.71 | 900 |
| 2022-01-03 | 51.41 | $18.67 | 1301 |
| 2021-12-31 | 49.35 | $18.45 | 512 |
| 2021-12-30 | 47.63 | $18.27 | 147 |
| 2021-12-29 | 49.68 | $18.50 | 11400 |
| 2021-12-28 | 52.38 | $18.79 | 400 |
| 2021-12-27 | 51.34 | $18.67 | 31000 |
| 2021-12-23 | 49.78 | $18.49 | 1100 |
| 2021-12-22 | 43.03 | $17.79 | 6400 |
| 2021-12-21 | 47.06 | $18.26 | 1649 |
| 2021-12-20 | 39.36 | $17.59 | 317 |
| 2021-12-17 | 41.41 | $17.83 | 2400 |
| 2021-12-16 | 42.73 | $17.98 | 6900 |
| 2021-12-15 | 41.19 | $17.85 | 56300 |
| 2021-12-14 | 46.20 | $18.40 | 500 |
| 2021-12-13 | 46.20 | $18.40 | 1903 |
| 2021-12-10 | 40.89 | $17.95 | 313 |
| 2021-12-09 | 41.23 | $17.99 | 600 |
| 2021-12-08 | 43.95 | $18.30 | 2039 |
| 2021-12-07 | 39.95 | $17.97 | 9500 |
| 2021-12-06 | 40.36 | $18.02 | 9100 |
| 2021-12-03 | 27.66 | $17.13 | 941 |
| 2021-12-02 | 30.97 | $17.60 | 500 |
| 2021-12-01 | 34.84 | $18.06 | 205 |
| 2021-11-30 | 31.48 | $17.87 | 900 |
| 2021-11-29 | 33.47 | $18.10 | 19700 |
| 2021-11-26 | 42.72 | $18.93 | 7250 |
| 2021-11-24 | 42.72 | $18.93 | 25300 |
| 2021-11-23 | 46.50 | $19.20 | 3400 |
| 2021-11-22 | 43.51 | $19.03 | 6200 |
| 2021-11-19 | 42.98 | $19.00 | 10625 |
| 2021-11-18 | 42.98 | $19.00 | 1200 |
| 2021-11-17 | 45.16 | $19.17 | 3100 |
| 2021-11-16 | 43.56 | $19.07 | 1100 |
| 2021-11-15 | 44.68 | $19.16 | 1100 |
| 2021-11-12 | 48.33 | $19.44 | 38614 |
| 2021-11-11 | 45.77 | $19.27 | 11900 |
| 2021-11-10 | 44.07 | $19.16 | 2728 |
| 2021-11-09 | 45.05 | $19.24 | 18800 |
| 2021-11-08 | 44.90 | $19.23 | 647 |
| 2021-11-05 | 46.42 | $19.36 | 200 |
| 2021-11-04 | 44.22 | $19.20 | 400 |
| 2021-11-03 | 45.21 | $19.29 | 2000 |
| 2021-11-02 | 40.87 | $18.98 | 436 |
| 2021-11-01 | 39.40 | $18.88 | 10100 |
| 2021-10-29 | 37.78 | $18.77 | 538 |
| 2021-10-28 | 38.40 | $18.84 | 3200 |
| 2021-10-27 | 40.37 | $19.06 | 4562 |
| 2021-10-26 | 39.43 | $18.99 | 739 |
| 2021-10-25 | 37.00 | $18.81 | 900 |
| 2021-10-22 | 39.33 | $19.09 | 1100 |
| 2021-10-21 | 41.09 | $19.29 | 313 |
| 2021-10-20 | 38.89 | $19.12 | 9300 |
| 2021-10-19 | 39.21 | $19.16 | 211 |
| 2021-10-18 | 39.53 | $19.20 | 65246 |
| 2021-10-15 | 38.83 | $19.14 | 12312 |
| 2021-10-14 | 38.83 | $19.14 | 2000 |
| 2021-10-13 | 35.78 | $18.87 | 2541 |
| 2021-10-12 | 38.99 | $19.34 | 14000 |
| 2021-10-11 | 38.99 | $19.34 | 113838 |
| 2021-10-08 | 38.78 | $19.32 | 200 |
| 2021-10-07 | 41.36 | $19.70 | 140608 |
| 2021-10-06 | 37.85 | $19.36 | 8200 |
| 2021-10-05 | 44.21 | $20.22 | 1400 |
| 2021-10-04 | 45.74 | $20.40 | 700 |
| 2021-10-01 | 41.00 | $19.96 | 5300 |
| 2021-09-30 | 44.62 | $20.39 | 931 |
| 2021-09-29 | 42.13 | $20.17 | 6600 |
| 2021-09-28 | 42.55 | $20.22 | 16900 |
| 2021-09-27 | 44.27 | $20.43 | 348 |
| 2021-09-24 | 49.75 | $21.03 | 7450 |
| 2021-09-23 | 49.75 | $21.03 | 4300 |
| 2021-09-22 | 39.37 | $20.11 | 4175 |
| 2021-09-21 | 39.37 | $20.11 | 2745 |
| 2021-09-20 | 36.27 | $19.87 | 333 |
| 2021-09-17 | 39.12 | $20.23 | 2913 |
| 2021-09-16 | 41.81 | $20.54 | 1011 |
| 2021-09-15 | 42.89 | $20.66 | 26600 |
| 2021-09-14 | 41.45 | $20.54 | 409 |
| 2021-09-13 | 44.95 | $20.93 | 544 |
| 2021-09-10 | 39.61 | $20.50 | 600 |
| 2021-09-09 | 43.53 | $20.92 | 421 |
| 2021-09-08 | 48.65 | $21.39 | 50400 |
| 2021-09-07 | 45.40 | $21.14 | 5200 |
| 2021-09-03 | 46.63 | $21.25 | 1613 |
| 2021-09-02 | 46.00 | $21.20 | 433 |
| 2021-09-01 | 47.17 | $21.31 | 300 |
| 2021-08-31 | 45.86 | $21.20 | 917 |
| 2021-08-30 | 53.93 | $21.90 | 300 |
| 2021-08-27 | 57.35 | $22.15 | 200 |
| 2021-08-26 | 53.66 | $21.82 | 400 |
| 2021-08-25 | 52.11 | $21.69 | 600 |
| 2021-08-24 | 57.91 | $22.10 | 900 |
| 2021-08-23 | 57.91 | $22.10 | 7110 |
| 2021-08-20 | 56.31 | $21.95 | 2500 |
| 2021-08-19 | 56.31 | $21.95 | 141 |
| 2021-08-18 | 61.08 | $22.29 | 213 |
| 2021-08-17 | 57.01 | $21.89 | 1432 |
| 2021-08-16 | 61.76 | $22.20 | 500 |
| 2021-08-13 | 60.34 | $22.06 | 800 |
| 2021-08-12 | 57.68 | $21.81 | 618 |
| 2021-08-11 | 44.51 | $20.88 | 500 |
| 2021-08-10 | 46.28 | $21.00 | 400 |
| 2021-08-09 | 40.07 | $20.67 | 3300 |
| 2021-08-06 | 40.07 | $20.67 | 800 |
| 2021-08-05 | 45.54 | $21.05 | 4100 |
| 2021-08-04 | 45.54 | $21.05 | 300 |
| 2021-08-03 | 41.97 | $20.86 | 700 |
| 2021-08-02 | 36.55 | $20.60 | 700 |
| 2021-07-30 | 42.16 | $20.99 | 538 |
| 2021-07-29 | 40.83 | $20.93 | 300 |
| 2021-07-28 | 39.96 | $20.89 | 330 |
| 2021-07-27 | 43.96 | $21.15 | 210 |
| 2021-07-26 | 45.97 | $21.27 | 502 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.41
2026-07-24
Close Price
$29.70
Vol: 609
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -47.41 | $29.70 | 609 |
| 2026-07-23 | -51.55 | $29.46 | 800 |
| 2026-07-22 | -9.31 | $31.91 | 700 |
| 2026-07-21 | -24.83 | $31.01 | 3100 |
| 2026-07-20 | -14.31 | $31.62 | 520 |
| 2026-07-17 | -5.17 | $32.15 | 2324 |
| 2026-07-16 | -19.37 | $30.48 | 17700 |
| 2026-07-15 | -32.00 | $30.39 | 1216 |
| 2026-07-14 | -36.06 | $31.03 | 41713 |
| 2026-07-13 | -51.09 | $30.00 | 1746 |
| 2026-07-10 | -53.72 | $29.82 | 1000 |
| 2026-07-09 | -62.77 | $29.20 | 2300 |
| 2026-07-08 | -64.09 | $29.11 | 1300 |
| 2026-07-07 | -63.65 | $29.14 | — |
| 2026-07-06 | -63.65 | $29.14 | 9500 |
| 2026-07-02 | -59.49 | $29.64 | 34641 |
| 2026-07-01 | -78.86 | $28.24 | 44934 |
| 2026-06-30 | -100.00 | $27.07 | 2500 |
| 2026-06-29 | -87.62 | $28.58 | 5730 |
| 2026-06-26 | -78.39 | $29.89 | 26500 |
| 2026-06-25 | -89.56 | $29.28 | 1100 |
| 2026-06-24 | -77.29 | $29.95 | 606 |
| 2026-06-23 | -71.61 | $30.26 | 3000 |
| 2026-06-22 | -100.00 | $28.71 | 2000 |
| 2026-06-18 | -100.00 | $31.17 | 500 |
| 2026-06-17 | -100.00 | $31.40 | 900 |
| 2026-06-16 | -94.38 | $32.15 | 42100 |
| 2026-06-15 | -59.17 | $33.34 | 2610 |
| 2026-06-12 | -69.53 | $32.99 | 43800 |
| 2026-06-11 | -85.83 | $32.13 | 36942 |
| 2026-06-10 | -89.30 | $32.00 | 4200 |
| 2026-06-09 | -88.24 | $32.04 | 300 |
| 2026-06-08 | -62.57 | $33.00 | 1400 |
| 2026-06-05 | -79.68 | $32.36 | 2438 |
| 2026-06-04 | -39.84 | $33.85 | 51370 |
| 2026-06-03 | -58.02 | $33.17 | 92702 |
| 2026-06-02 | -49.20 | $33.50 | 500 |
| 2026-06-01 | -47.07 | $33.49 | 1200 |
| 2026-05-29 | -40.97 | $33.73 | 200 |
| 2026-05-28 | -40.97 | $33.73 | 200 |
| 2026-05-27 | -32.92 | $33.73 | 200 |
| 2026-05-26 | -32.92 | $33.73 | 1837 |
| 2026-05-22 | -1.84 | $35.25 | 66938 |
| 2026-05-21 | -34.56 | $33.65 | 4834 |
| 2026-05-20 | -25.56 | $34.09 | 1900 |
| 2026-05-19 | -22.90 | $34.22 | 1200 |
| 2026-05-18 | -44.90 | $33.15 | 617 |
| 2026-05-15 | -40.61 | $33.36 | 742 |
| 2026-05-14 | -43.06 | $33.24 | 1200 |
| 2026-05-13 | -37.55 | $33.51 | 1100 |
| 2026-05-12 | -55.51 | $32.63 | 8400 |
| 2026-05-11 | -54.90 | $32.66 | 2601 |
| 2026-05-08 | -54.29 | $32.69 | 2200 |
| 2026-05-07 | -60.55 | $33.20 | 32500 |
| 2026-05-06 | -60.11 | $33.35 | 71714 |
| 2026-05-05 | -76.89 | $32.13 | 842 |
| 2026-05-04 | -86.80 | $31.41 | 1820 |
| 2026-05-01 | -73.45 | $32.38 | 620 |
| 2026-04-30 | -75.79 | $32.21 | 310 |
| 2026-04-29 | -81.71 | $31.78 | 24114 |
| 2026-04-28 | -84.66 | $32.26 | 2400 |
| 2026-04-27 | -76.72 | $32.85 | 1827 |
| 2026-04-24 | -98.31 | $31.57 | 1100 |
| 2026-04-23 | -84.85 | $32.95 | 100 |
| 2026-04-22 | -84.85 | $32.95 | 1900 |
| 2026-04-21 | -57.66 | $35.35 | 1700 |
| 2026-04-20 | -57.84 | $35.34 | — |
| 2026-04-17 | -57.84 | $35.34 | 9843 |
| 2026-04-16 | -72.97 | $34.50 | 5127 |
| 2026-04-15 | -81.62 | $34.02 | 2200 |
| 2026-04-14 | -74.20 | $34.61 | 601 |
| 2026-04-13 | -63.94 | $35.25 | 1100 |
| 2026-04-10 | -45.11 | $37.42 | 27700 |
| 2026-04-09 | -38.44 | $37.72 | 3334 |
| 2026-04-08 | -85.78 | $35.59 | — |
| 2026-04-07 | -85.78 | $35.59 | 3100 |
| 2026-04-06 | -61.48 | $36.96 | 1824 |
| 2026-04-02 | -79.26 | $36.24 | 63600 |
| 2026-04-01 | -61.27 | $37.57 | 323 |
| 2026-03-31 | -35.28 | $38.55 | 8800 |
| 2026-03-30 | -81.43 | $36.81 | 500 |
| 2026-03-27 | -87.97 | $36.65 | 600 |
| 2026-03-26 | -93.23 | $36.88 | 1300 |
| 2026-03-25 | -84.36 | $37.30 | 7314 |
| 2026-03-24 | -78.22 | $37.59 | 1700 |
| 2026-03-23 | -96.41 | $36.73 | 1626 |
| 2026-03-20 | -85.75 | $37.50 | 300 |
| 2026-03-19 | -100.00 | $36.87 | 1038 |
| 2026-03-18 | -88.14 | $37.65 | 500 |
| 2026-03-17 | -84.02 | $37.82 | 1035 |
| 2026-03-16 | -82.57 | $37.88 | 300 |
| 2026-03-13 | -70.22 | $38.39 | 1000 |
| 2026-03-12 | -62.06 | $38.46 | 1300 |
| 2026-03-11 | -46.94 | $38.76 | 400 |
| 2026-03-10 | -59.49 | $38.00 | 1046 |
| 2026-03-09 | -74.68 | $37.16 | 5300 |
| 2026-03-06 | -34.54 | $39.38 | 600 |
| 2026-03-05 | -55.88 | $38.20 | 800 |
| 2026-03-04 | -32.63 | $39.44 | 805 |
| 2026-03-03 | -44.86 | $38.02 | 600 |
| 2026-03-02 | -9.16 | $40.60 | 1600 |
| 2026-02-27 | -11.00 | $40.34 | 1028 |
| 2026-02-26 | -32.41 | $38.01 | 927 |
| 2026-02-25 | -5.84 | $40.07 | 700 |
| 2026-02-24 | -8.92 | $39.80 | 1000 |
| 2026-02-23 | -11.79 | $39.11 | 1300 |
| 2026-02-20 | -14.89 | $38.75 | 1001 |
| 2026-02-19 | -8.65 | $39.29 | 800 |
| 2026-02-18 | -19.69 | $38.17 | 10928 |
| 2026-02-17 | -6.97 | $39.41 | 4303 |
| 2026-02-13 | -7.71 | $38.60 | 1518 |
| 2026-02-12 | -28.60 | $36.73 | 1600 |
| 2026-02-11 | -12.76 | $36.15 | 2000 |
| 2026-02-10 | -17.57 | $35.83 | 500 |
| 2026-02-09 | -15.17 | $35.99 | 2208 |
| 2026-02-06 | -16.52 | $35.90 | 834 |
| 2026-02-05 | 0.00 | $37.00 | 3332 |
| 2026-02-04 | -8.17 | $35.62 | 903 |
| 2026-02-03 | -0.22 | $34.79 | 1200 |
| 2026-02-02 | -19.28 | $33.94 | 3116 |
| 2026-01-30 | -21.97 | $33.82 | 2542 |
| 2026-01-29 | -44.17 | $32.83 | 1210 |
| 2026-01-28 | -66.37 | $31.84 | 4000 |
| 2026-01-27 | -49.78 | $32.58 | 12629 |
| 2026-01-26 | -67.71 | $31.78 | 1200 |
| 2026-01-23 | -83.18 | $31.09 | 1406 |
| 2026-01-22 | -66.14 | $31.85 | 1339 |
| 2026-01-21 | -70.85 | $31.64 | 4142 |
| 2026-01-20 | -82.30 | $31.87 | 21417 |
| 2026-01-16 | -78.86 | $31.89 | 2648 |
| 2026-01-15 | -65.04 | $32.40 | 1700 |
| 2026-01-14 | -57.18 | $32.69 | 110140 |
| 2026-01-13 | -61.19 | $32.23 | 21500 |
| 2026-01-12 | -36.90 | $33.25 | 21938 |
| 2026-01-09 | -17.33 | $33.32 | 1516 |
| 2026-01-08 | -12.16 | $33.49 | 21022 |
| 2026-01-07 | -21.58 | $33.18 | 3731 |
| 2026-01-06 | -33.13 | $32.80 | 1720 |
| 2026-01-05 | -12.16 | $33.49 | 6129 |
| 2026-01-02 | -35.26 | $32.73 | 18114 |
| 2025-12-31 | -20.06 | $33.23 | 400 |
| 2025-12-30 | -62.13 | $31.74 | 3200 |
| 2025-12-29 | -29.24 | $32.73 | 2200 |
| 2025-12-26 | -5.42 | $33.39 | 4200 |
| 2025-12-24 | -28.00 | $32.40 | 1200 |
| 2025-12-23 | -29.20 | $32.37 | 2311 |
| 2025-12-22 | 0.00 | $33.10 | 1019 |
| 2025-12-19 | -36.40 | $32.19 | 1700 |
| 2025-12-18 | -36.80 | $32.18 | 13004 |
| 2025-12-17 | -47.20 | $31.92 | 900 |
| 2025-12-16 | -64.80 | $31.48 | 5625 |
| 2025-12-15 | -79.20 | $31.12 | 3000 |
| 2025-12-12 | -69.57 | $31.50 | 900 |
| 2025-12-11 | -73.48 | $31.41 | 7905 |
| 2025-12-10 | -100.00 | $30.80 | 1100 |
| 2025-12-09 | -100.00 | $30.81 | 1808 |
| 2025-12-08 | -63.04 | $31.65 | 6900 |
| 2025-12-05 | -13.36 | $32.73 | 31929 |
| 2025-12-04 | -25.81 | $32.30 | 4800 |
| 2025-12-03 | -33.33 | $32.00 | 347 |
| 2025-12-02 | -30.00 | $32.10 | 54801 |
| 2025-12-01 | -25.33 | $32.24 | 411 |
| 2025-11-28 | -21.67 | $32.35 | 320 |
| 2025-11-26 | -26.67 | $32.20 | 1908 |
| 2025-11-25 | -10.78 | $32.73 | 800 |
| 2025-11-24 | -68.14 | $31.37 | 111000 |
| 2025-11-21 | -41.01 | $32.56 | 2009 |
| 2025-11-20 | -67.97 | $31.39 | 1002 |
| 2025-11-19 | -74.28 | $31.34 | 3322 |
| 2025-11-18 | -68.33 | $31.65 | 11839 |
| 2025-11-17 | -69.78 | $31.62 | 1135 |
| 2025-11-14 | -70.11 | $31.62 | 1119 |
| 2025-11-13 | -80.38 | $31.13 | 1000 |
| 2025-11-12 | -84.90 | $30.87 | 2235 |
| 2025-11-11 | -75.69 | $31.40 | 6414 |
| 2025-11-10 | -86.11 | $30.80 | 3000 |
| 2025-11-07 | -85.07 | $30.86 | 1849 |
| 2025-11-06 | -99.13 | $30.05 | 1216 |
| 2025-11-05 | -75.30 | $31.43 | 9446 |
| 2025-11-04 | -92.44 | $30.75 | 237500 |
| 2025-11-03 | -100.00 | $30.34 | 2900 |
| 2025-10-31 | -96.94 | $31.01 | 36800 |
| 2025-10-30 | -100.00 | $31.60 | 133101 |
| 2025-10-29 | -99.63 | $33.06 | 1000 |
| 2025-10-28 | -59.41 | $34.15 | 95900 |
| 2025-10-27 | -64.84 | $34.34 | 192300 |
| 2025-10-24 | -69.26 | $33.98 | 21100 |
| 2025-10-23 | -78.99 | $33.73 | 1200 |
| 2025-10-22 | -34.63 | $34.87 | 800 |
| 2025-10-21 | -15.56 | $35.36 | 1600 |
| 2025-10-20 | -28.79 | $35.02 | 4200 |
| 2025-10-17 | -40.08 | $34.73 | 2500 |
| 2025-10-16 | -34.55 | $34.63 | 1000 |
| 2025-10-15 | -17.73 | $35.00 | 409 |
| 2025-10-14 | -82.73 | $33.57 | 1000 |
| 2025-10-13 | -56.82 | $34.14 | 29737 |
| 2025-10-10 | -64.45 | $34.26 | 2100 |
| 2025-10-09 | -26.91 | $35.39 | 433 |
| 2025-10-08 | -85.21 | $33.65 | 646 |
| 2025-10-07 | -71.70 | $34.07 | 705 |
| 2025-10-06 | -77.10 | $33.98 | 1200 |
| 2025-10-03 | -39.13 | $35.29 | 100400 |
| 2025-10-02 | -75.56 | $34.17 | 903 |
| 2025-10-01 | -71.57 | $34.33 | 1900 |
| 2025-09-30 | -76.56 | $34.13 | 4200 |
| 2025-09-29 | -100.00 | $33.19 | 3700 |
| 2025-09-26 | -91.93 | $33.67 | 2900 |
| 2025-09-25 | -99.01 | $33.40 | 2902 |
| 2025-09-24 | -100.00 | $33.36 | 3500 |
| 2025-09-23 | -94.36 | $33.71 | 3000 |
| 2025-09-22 | -94.31 | $33.91 | 943 |
| 2025-09-19 | -60.91 | $35.38 | 119128 |
| 2025-09-18 | -90.30 | $34.41 | 46600 |
| 2025-09-17 | -70.00 | $35.08 | 7300 |
| 2025-09-16 | -89.51 | $34.83 | 900 |
| 2025-09-15 | -59.79 | $35.68 | 2627 |
| 2025-09-12 | -89.02 | $35.20 | 418 |
| 2025-09-11 | -44.31 | $36.30 | — |
| 2025-09-10 | -44.31 | $36.30 | 500 |
| 2025-09-09 | -30.49 | $36.64 | 1000 |
| 2025-09-08 | -34.15 | $36.41 | 101109 |
| 2025-09-05 | -6.23 | $37.20 | 23600 |
| 2025-09-04 | -22.49 | $36.65 | 700 |
| 2025-09-03 | -30.09 | $36.40 | 400 |
| 2025-09-02 | -42.25 | $36.00 | 100 |
| 2025-08-29 | -42.25 | $36.00 | 2100 |
| 2025-08-28 | 0.00 | $37.39 | 541 |
| 2025-08-27 | -19.94 | $36.67 | 2400 |
| 2025-08-26 | -30.84 | $36.32 | 8600 |
| 2025-08-25 | -17.38 | $36.62 | 1400 |
| 2025-08-22 | -7.54 | $36.92 | 606 |
| 2025-08-21 | -15.54 | $37.09 | 809 |
| 2025-08-20 | -28.25 | $36.64 | 905 |
| 2025-08-19 | -33.05 | $36.47 | 182312 |
| 2025-08-18 | -58.76 | $35.56 | 2131 |
| 2025-08-15 | -41.53 | $36.17 | 2200 |
| 2025-08-14 | -51.98 | $35.80 | 800 |
| 2025-08-13 | -60.17 | $35.51 | 3100 |
| 2025-08-12 | -61.86 | $35.45 | 52600 |
| 2025-08-11 | -88.14 | $34.52 | 1241 |
| 2025-08-08 | -88.14 | $34.52 | 1923 |
| 2025-08-07 | -83.05 | $34.70 | 12511 |
| 2025-08-06 | -39.39 | $36.47 | 3539 |
| 2025-08-05 | -45.45 | $36.29 | 5140 |
| 2025-08-04 | -39.73 | $36.46 | 833900 |
| 2025-08-01 | -59.60 | $35.87 | 5242 |
| 2025-07-31 | -48.82 | $36.19 | 1339 |
| 2025-07-30 | -18.52 | $37.09 | 2400 |
| 2025-07-29 | -18.52 | $37.09 | 4500 |
| 2025-07-28 | -46.80 | $36.25 | 1400 |
| 2025-07-25 | 0.00 | $37.64 | 42500 |
| 2025-07-24 | 0.00 | $37.26 | 441 |
| 2025-07-23 | -74.90 | $35.32 | 5121 |
| 2025-07-22 | -55.34 | $35.84 | — |
| 2025-07-21 | -55.34 | $35.84 | 84100 |
| 2025-07-18 | -32.20 | $36.44 | 1524 |
| 2025-07-17 | -44.32 | $36.12 | 903 |
| 2025-07-16 | -75.38 | $35.30 | 26800 |
| 2025-07-15 | -86.74 | $35.00 | 947 |
| 2025-07-14 | -23.94 | $36.50 | 628 |
| 2025-07-11 | -11.82 | $36.90 | 402 |
| 2025-07-10 | -28.48 | $36.35 | 600 |
| 2025-07-09 | -29.42 | $37.18 | — |
| 2025-07-08 | -29.42 | $37.18 | 3436 |
| 2025-07-07 | -50.45 | $36.75 | 1000 |
| 2025-07-03 | -55.34 | $36.54 | 300 |
| 2025-07-02 | -42.73 | $37.26 | 17200 |
| 2025-07-01 | -61.82 | $36.17 | 1341 |
| 2025-06-30 | -50.96 | $36.79 | 1000 |
| 2025-06-27 | -45.18 | $37.12 | 2410 |
| 2025-06-26 | -63.75 | $36.06 | 7600 |
| 2025-06-25 | -64.80 | $36.00 | 800 |
| 2025-06-24 | -45.01 | $37.13 | 2011 |
| 2025-06-23 | -67.78 | $35.83 | 23648 |
| 2025-06-20 | -88.44 | $34.65 | 1315 |
| 2025-06-18 | -74.26 | $35.46 | 1233 |
| 2025-06-17 | -67.78 | $35.83 | 236 |
| 2025-06-16 | -71.10 | $35.64 | 500 |
| 2025-06-13 | -71.80 | $35.60 | 7100 |
| 2025-06-12 | -96.04 | $36.06 | 245 |
| 2025-06-11 | -77.91 | $36.35 | 817 |
| 2025-06-10 | -45.58 | $37.74 | 5446 |
| 2025-06-09 | -32.56 | $38.30 | 912 |
| 2025-06-06 | -3.26 | $39.56 | 1100 |
| 2025-06-05 | 0.00 | $39.70 | 3800 |
| 2025-06-04 | -12.99 | $39.06 | 1000 |
| 2025-06-03 | -49.07 | $37.31 | 6040 |
| 2025-06-02 | -51.13 | $37.21 | 714 |
| 2025-05-30 | -31.96 | $38.14 | 2500 |
| 2025-05-29 | -18.77 | $38.68 | 1127 |
| 2025-05-28 | -31.60 | $37.99 | 22012 |
| 2025-05-27 | -14.31 | $38.92 | 25800 |
| 2025-05-23 | -41.26 | $37.47 | 2300 |
| 2025-05-22 | -19.15 | $38.66 | 3900 |
| 2025-05-21 | -13.94 | $38.94 | 15500 |
| 2025-05-20 | -16.93 | $37.94 | 9425 |
| 2025-05-19 | -20.61 | $37.43 | 4902 |
| 2025-05-16 | -54.96 | $36.08 | 800 |
| 2025-05-15 | -59.29 | $35.91 | 800 |
| 2025-05-14 | -72.26 | $35.40 | 25018 |
| 2025-05-13 | -44.53 | $36.49 | 200 |
| 2025-05-12 | -35.62 | $36.84 | — |
| 2025-05-09 | -33.90 | $36.84 | 1347 |
| 2025-05-08 | -82.32 | $34.84 | 640 |
| 2025-05-07 | -19.37 | $37.44 | 300 |
| 2025-05-06 | -21.93 | $37.31 | 4300 |
| 2025-05-05 | -22.94 | $37.21 | — |
| 2025-05-02 | -22.94 | $37.21 | 42000 |
| 2025-05-01 | -87.53 | $34.31 | 1100 |
| 2025-04-30 | -47.66 | $36.10 | 1600 |
| 2025-04-29 | -54.34 | $35.80 | 1038 |
| 2025-04-28 | -67.71 | $35.20 | 21800 |
| 2025-04-25 | -69.93 | $35.10 | 1441 |
| 2025-04-24 | 0.00 | $38.24 | 1300 |
| 2025-04-23 | -21.55 | $37.10 | 1525 |
| 2025-04-22 | -50.35 | $35.87 | 804400 |
| 2025-04-21 | -51.52 | $35.82 | 1015 |
| 2025-04-17 | -17.80 | $37.26 | 1214 |
| 2025-04-16 | -32.32 | $36.64 | 72600 |
| 2025-04-15 | -47.54 | $35.99 | 17100 |
| 2025-04-14 | -72.37 | $34.93 | 174500 |
| 2025-04-11 | -56.21 | $35.62 | 2509 |
| 2025-04-10 | -79.16 | $34.64 | 2400 |
| 2025-04-09 | -34.43 | $36.55 | 2700 |
| 2025-04-08 | -94.15 | $34.00 | 12400 |
| 2025-04-07 | -96.25 | $33.91 | 4424 |
| 2025-04-04 | -100.00 | $35.02 | 8300 |
| 2025-04-03 | -22.42 | $37.61 | 1600 |
| 2025-04-02 | -8.19 | $38.01 | 508 |
| 2025-04-01 | -32.03 | $37.34 | 2225 |
| 2025-03-31 | -41.28 | $37.08 | 900 |
| 2025-03-28 | -19.57 | $37.69 | 1738 |
| 2025-03-27 | -42.81 | $36.99 | 800 |
| 2025-03-26 | -66.10 | $36.31 | 1700 |
| 2025-03-25 | -32.53 | $37.29 | 715 |
| 2025-03-24 | -96.23 | $35.43 | 1125 |
| 2025-03-21 | -70.89 | $36.17 | — |
| 2025-03-20 | -70.89 | $36.17 | 800 |
| 2025-03-19 | -52.49 | $36.66 | 20915 |
| 2025-03-18 | -13.29 | $37.84 | 9029 |
| 2025-03-17 | -41.86 | $36.98 | 1702 |
| 2025-03-14 | -61.24 | $36.17 | 128114 |
| 2025-03-13 | -59.88 | $36.18 | 600 |
| 2025-03-12 | -64.83 | $36.01 | 3305 |
| 2025-03-11 | -43.90 | $36.73 | 700 |
| 2025-03-10 | 0.00 | $38.24 | 271100 |
| 2025-03-07 | -11.49 | $37.35 | 2727 |
| 2025-03-06 | -48.32 | $35.78 | 2002 |
| 2025-03-05 | -45.67 | $35.89 | 800 |
| 2025-03-04 | -15.17 | $36.93 | — |
| 2025-03-03 | -13.17 | $36.93 | 1146 |
| 2025-02-28 | -43.70 | $35.32 | 553900 |
| 2025-02-27 | -34.32 | $35.70 | 2944 |
| 2025-02-26 | -24.69 | $36.09 | 377800 |
| 2025-02-25 | -18.58 | $36.04 | 149933 |
| 2025-02-24 | -20.52 | $35.74 | 635 |
| 2025-02-21 | -24.77 | $35.46 | 915 |
| 2025-02-20 | -22.84 | $35.51 | 4600 |
| 2025-02-19 | -23.15 | $35.49 | 446 |
| 2025-02-18 | 0.00 | $35.99 | 1300 |
| 2025-02-14 | -14.87 | $34.86 | 600 |
| 2025-02-13 | -13.75 | $34.80 | 2100 |
| 2025-02-12 | -5.18 | $35.23 | 25421 |
| 2025-02-11 | -12.95 | $34.84 | 33500 |
| 2025-02-10 | 0.00 | $35.49 | 11125 |
| 2025-02-07 | -25.63 | $33.96 | 1621 |
| 2025-02-06 | -10.91 | $33.93 | 69800 |
| 2025-02-05 | -7.09 | $33.94 | 10500 |
| 2025-02-04 | -6.60 | $33.74 | 900 |
| 2025-02-03 | -21.49 | $33.04 | 1134 |
| 2025-01-31 | -11.69 | $33.49 | 2200 |
| 2025-01-30 | 0.00 | $33.50 | 700 |
| 2025-01-29 | -3.36 | $33.23 | 50234 |
| 2025-01-28 | -5.30 | $31.88 | 600 |
| 2025-01-27 | -53.71 | $30.51 | — |
| 2025-01-24 | -48.56 | $30.51 | 1.6M |
| 2025-01-23 | -33.55 | $30.98 | 6400 |
| 2025-01-22 | -27.80 | $31.16 | — |
| 2025-01-21 | -27.80 | $31.16 | 1200 |
| 2025-01-17 | -19.37 | $31.19 | 1100 |
| 2025-01-16 | -35.21 | $30.74 | 8537 |
| 2025-01-15 | -49.03 | $30.47 | — |
| 2025-01-14 | -49.03 | $30.47 | 1500 |
| 2025-01-13 | -50.97 | $30.42 | 1446 |
| 2025-01-10 | -80.00 | $29.52 | 9813 |
| 2025-01-08 | -66.77 | $29.93 | 1414 |
| 2025-01-07 | -85.48 | $29.35 | — |
| 2025-01-06 | -85.98 | $29.35 | 2918 |
| 2025-01-03 | -70.03 | $29.91 | 200 |
| 2025-01-02 | -90.27 | $29.26 | 500 |
| 2024-12-31 | -83.51 | $29.51 | 1832 |
| 2024-12-30 | -57.84 | $30.46 | 3900 |
| 2024-12-27 | -80.81 | $29.61 | 900 |
| 2024-12-26 | -75.68 | $29.80 | — |
| 2024-12-24 | -75.68 | $29.80 | 2600 |
| 2024-12-23 | -86.54 | $29.77 | 8600 |
| 2024-12-20 | -53.82 | $30.84 | 1229 |
| 2024-12-19 | -100.00 | $29.70 | 1500 |
| 2024-12-18 | -100.00 | $30.35 | 1000 |
| 2024-12-17 | -67.45 | $30.88 | 1700 |
| 2024-12-16 | -24.31 | $31.98 | 1200 |
| 2024-12-13 | -48.24 | $31.37 | 15540 |
| 2024-12-12 | -62.98 | $30.78 | 10400 |
| 2024-12-11 | -40.33 | $31.37 | 1036 |
| 2024-12-10 | -64.59 | $30.63 | 2617 |
| 2024-12-09 | -20.98 | $31.96 | 12100 |
| 2024-12-06 | -29.84 | $31.69 | 700 |
| 2024-12-05 | -15.08 | $32.14 | 4900 |
| 2024-12-04 | 0.00 | $32.60 | 400 |
| 2024-12-03 | 0.00 | $32.55 | 1500 |
| 2024-12-02 | -23.29 | $31.79 | 317 |
| 2024-11-29 | -11.99 | $32.12 | 924 |
| 2024-11-27 | -22.00 | $31.50 | 718 |
| 2024-11-26 | 0.00 | $31.67 | — |
| 2024-11-25 | 0.00 | $31.67 | 100800 |
| 2024-11-22 | -57.84 | $30.41 | 700 |
| 2024-11-21 | -36.76 | $30.84 | 57800 |
| 2024-11-20 | -28.92 | $31.00 | 4000 |
| 2024-11-19 | -75.49 | $30.05 | 14527 |
| 2024-11-18 | -50.41 | $30.35 | 9700 |
| 2024-11-15 | -23.98 | $31.00 | 200 |
| 2024-11-14 | -76.42 | $29.71 | 5400 |
| 2024-11-13 | -66.26 | $29.96 | 630 |
| 2024-11-12 | -70.73 | $29.85 | 3706 |
| 2024-11-11 | -30.49 | $30.84 | — |
| 2024-11-08 | -30.49 | $30.84 | 431 |
| 2024-11-07 | -45.53 | $30.47 | 8004 |
| 2024-11-06 | -57.85 | $30.08 | 405 |
| 2024-11-05 | -60.92 | $30.00 | 148 |
| 2024-11-04 | 0.00 | $31.59 | 4147 |
| 2024-11-01 | -1.12 | $31.42 | 2000 |
| 2024-10-31 | -31.35 | $30.44 | — |
| 2024-10-30 | -31.35 | $30.44 | 806 |
| 2024-10-29 | -27.90 | $30.55 | 5831 |
| 2024-10-28 | -48.28 | $29.90 | 1000 |
| 2024-10-25 | -45.14 | $30.00 | 3900 |
| 2024-10-24 | -48.28 | $29.90 | 1000 |
| 2024-10-23 | -29.47 | $30.50 | — |
| 2024-10-22 | -29.47 | $30.50 | 134402 |
| 2024-10-21 | 0.00 | $31.44 | 1400 |
| 2024-10-18 | 0.00 | $30.65 | 600 |
| 2024-10-17 | 0.00 | $30.49 | 24441 |
| 2024-10-16 | -41.14 | $29.28 | — |
| 2024-10-15 | -41.14 | $29.28 | 600 |
| 2024-10-14 | -41.14 | $29.28 | 2800 |
| 2024-10-11 | -11.95 | $29.65 | 48200 |
| 2024-10-10 | 0.00 | $29.84 | 424 |
| 2024-10-09 | -9.71 | $29.83 | 2430 |
| 2024-10-08 | -70.29 | $28.77 | 4350 |
| 2024-10-07 | -70.29 | $28.77 | 2900 |
| 2024-10-04 | -100.00 | $28.25 | 300 |
| 2024-10-03 | -63.22 | $28.90 | 700 |
| 2024-10-02 | -9.20 | $29.84 | 12400 |
| 2024-10-01 | -21.26 | $29.63 | 8100 |
| 2024-09-30 | -21.26 | $29.63 | 527 |
| 2024-09-27 | -51.40 | $28.90 | 300 |
| 2024-09-26 | -36.92 | $29.21 | 900 |
| 2024-09-25 | -35.05 | $29.25 | 1300 |
| 2024-09-24 | -12.62 | $29.73 | 11900 |
| 2024-09-23 | -11.39 | $29.73 | 18000 |
| 2024-09-20 | -9.96 | $29.73 | 5912 |
| 2024-09-19 | -50.18 | $28.64 | 68700 |
| 2024-09-18 | -5.90 | $29.84 | 50713 |
| 2024-09-17 | -47.97 | $28.70 | 500 |
| 2024-09-16 | -20.96 | $29.43 | 12700 |
| 2024-09-13 | -37.13 | $28.99 | 32200 |
| 2024-09-12 | -49.09 | $28.65 | 3407 |
| 2024-09-11 | -57.14 | $28.30 | 1800 |
| 2024-09-10 | -18.87 | $29.20 | 6300 |
| 2024-09-09 | -39.82 | $28.37 | 500 |
| 2024-09-06 | -10.23 | $28.90 | 24100 |
| 2024-09-05 | -10.23 | $28.90 | 31600 |
| 2024-09-04 | 0.00 | $29.11 | 19100 |
| 2024-09-03 | 0.00 | $29.11 | 500 |
| 2024-08-30 | -33.43 | $27.86 | 300 |
| 2024-08-29 | -16.27 | $28.44 | 600 |
| 2024-08-28 | -30.77 | $27.95 | 1300 |
| 2024-08-27 | 0.00 | $28.99 | 16600 |
| 2024-08-26 | 0.00 | $28.99 | 1012 |
| 2024-08-23 | -47.69 | $27.29 | 1547 |
| 2024-08-22 | 0.00 | $28.84 | 328 |
| 2024-08-21 | -44.13 | $27.35 | 600 |
| 2024-08-20 | 0.00 | $28.74 | 538 |
| 2024-08-19 | -30.68 | $27.28 | 18100 |
| 2024-08-16 | -5.68 | $27.94 | 300 |
| 2024-08-15 | -23.48 | $27.47 | 7800 |
| 2024-08-14 | -28.79 | $27.33 | 1200 |
| 2024-08-13 | -35.61 | $27.15 | 14036 |
| 2024-08-12 | -61.35 | $26.36 | 2207 |
| 2024-08-09 | -32.87 | $26.18 | 14100 |
| 2024-08-08 | -32.87 | $26.18 | 2900 |
| 2024-08-07 | -29.46 | $26.12 | 1100 |
| 2024-08-06 | -43.41 | $25.94 | 77700 |
| 2024-08-05 | -68.99 | $25.61 | 1800 |
| 2024-08-02 | -0.78 | $26.49 | 4400 |
| 2024-08-01 | -11.72 | $26.34 | 245 |
| 2024-07-31 | -70.31 | $25.59 | 12550 |
| 2024-07-30 | -70.31 | $25.59 | 1042 |
| 2024-07-29 | -24.31 | $26.14 | 6914 |
| 2024-07-26 | -10.27 | $26.34 | 200 |
| 2024-07-25 | -22.15 | $26.16 | 16232 |
| 2024-07-24 | -69.80 | $25.45 | 700 |
| 2024-07-23 | -20.73 | $26.15 | 3915 |
| 2024-07-22 | -0.45 | $26.48 | 13200 |
| 2024-07-19 | -21.62 | $26.01 | 200 |
| 2024-07-18 | -9.65 | $26.24 | 18544 |
| 2024-07-17 | -28.57 | $25.75 | 252200 |
| 2024-07-16 | 0.00 | $26.49 | 90506 |
| 2024-07-15 | -46.52 | $25.22 | 2831 |
| 2024-07-12 | 0.00 | $26.49 | 929 |
| 2024-07-11 | -44.02 | $25.21 | 7300 |
| 2024-07-10 | -14.80 | $25.66 | 1300 |
| 2024-07-09 | -8.52 | $25.80 | 11775 |
| 2024-07-08 | -8.52 | $25.80 | 12920 |
| 2024-07-05 | 0.00 | $25.99 | 1300 |
| 2024-07-03 | 0.00 | $25.85 | 19610 |
| 2024-07-02 | -13.79 | $25.26 | 11000 |
| 2024-07-01 | -13.79 | $25.26 | 12900 |
| 2024-06-28 | 0.00 | $25.03 | 1800 |
| 2024-06-27 | 0.00 | $25.00 | 13500 |
| 2024-06-26 | 0.00 | $25.00 | 14750 |
| 2024-06-25 | 0.00 | $25.00 | 13000 |
| 2024-06-24 | -11.64 | $24.81 | 6021 |
| 2024-06-21 | -27.82 | $24.47 | 20533 |
| 2024-06-20 | -27.82 | $24.47 | 21231 |
| 2024-06-18 | -27.07 | $24.48 | 20538 |
| 2024-06-17 | -38.35 | $24.33 | 71538 |
| 2024-06-14 | -81.20 | $23.76 | 8900 |
| 2024-06-13 | -36.09 | $24.36 | 15375 |
| 2024-06-12 | -36.09 | $24.36 | 500 |
| 2024-06-11 | -50.38 | $24.17 | 40238 |
| 2024-06-10 | -39.85 | $24.31 | 14000 |
| 2024-06-07 | -29.94 | $24.37 | 13436 |
| 2024-06-06 | -20.81 | $24.48 | 9500 |
| 2024-06-05 | -26.01 | $24.39 | 16000 |
| 2024-06-04 | -26.01 | $24.39 | 11500 |
| 2024-06-03 | -37.42 | $24.00 | 440944 |
| 2024-05-31 | -34.69 | $24.04 | — |
| 2024-05-30 | -34.69 | $24.04 | 700 |
| 2024-05-29 | -21.09 | $24.24 | 2000 |
| 2024-05-28 | -53.74 | $23.76 | 2022 |
| 2024-05-24 | -17.69 | $24.29 | 8832 |
| 2024-05-23 | -35.37 | $24.03 | 115300 |
| 2024-05-22 | -53.46 | $23.70 | 141 |
| 2024-05-21 | -34.59 | $24.00 | 547 |
| 2024-05-20 | -24.53 | $24.16 | 800 |
| 2024-05-17 | -49.14 | $23.69 | 500 |
| 2024-05-16 | 0.00 | $24.55 | 1409 |
| 2024-05-15 | -23.30 | $23.91 | 15900 |
| 2024-05-14 | -9.58 | $23.84 | — |
| 2024-05-13 | -8.99 | $23.84 | 414 |
| 2024-05-10 | -41.01 | $23.27 | — |
| 2024-05-09 | -41.01 | $23.27 | 1500 |
| 2024-05-08 | -48.31 | $23.14 | 1648 |
| 2024-05-07 | -15.64 | $24.00 | 3200 |
| 2024-05-06 | -59.24 | $23.08 | 15848 |
| 2024-05-03 | -57.82 | $23.11 | 19400 |
| 2024-05-02 | -43.60 | $23.41 | — |
| 2024-05-01 | -43.60 | $23.41 | — |
| 2024-04-30 | -43.60 | $23.41 | — |
| 2024-04-29 | -43.60 | $23.41 | 151025 |
| 2024-04-26 | -23.22 | $23.84 | — |
| 2024-04-25 | -24.30 | $23.84 | 2000 |
| 2024-04-24 | -64.49 | $22.98 | — |
| 2024-04-23 | -64.49 | $22.98 | 1221 |
| 2024-04-22 | -60.28 | $23.07 | 3600 |
| 2024-04-19 | -80.37 | $22.64 | 300 |
| 2024-04-18 | -94.86 | $22.33 | — |
| 2024-04-17 | -94.86 | $22.33 | 109 |
| 2024-04-16 | -80.37 | $22.64 | 1144 |
| 2024-04-15 | -100.00 | $22.30 | 161100 |
| 2024-04-12 | -96.20 | $22.59 | 2400 |
| 2024-04-11 | -100.00 | $22.61 | 5100 |
| 2024-04-10 | -11.01 | $24.24 | 620 |
| 2024-04-09 | -28.44 | $24.05 | 2041 |
| 2024-04-08 | -61.47 | $23.69 | 8400 |
| 2024-04-05 | -19.27 | $24.15 | — |
| 2024-04-04 | -19.27 | $24.15 | 3233 |
| 2024-04-03 | -63.30 | $23.67 | 1715 |
| 2024-04-02 | -25.69 | $24.08 | 4112 |
| 2024-04-01 | -42.20 | $23.90 | 300 |
| 2024-03-28 | -37.93 | $24.17 | 19516 |
| 2024-03-27 | -45.52 | $24.06 | — |
| 2024-03-26 | -45.52 | $24.06 | 1500 |
| 2024-03-25 | -55.86 | $23.91 | 4816 |
| 2024-03-22 | -51.72 | $23.97 | 3400 |
| 2024-03-21 | -63.45 | $23.80 | 3146 |
| 2024-03-20 | -99.31 | $23.28 | 941 |
| 2024-03-19 | -66.21 | $23.76 | 2001 |
| 2024-03-18 | -73.79 | $23.65 | 1248 |
| 2024-03-15 | -36.55 | $24.19 | 9300 |
| 2024-03-14 | -86.90 | $23.46 | 400 |
| 2024-03-13 | -77.93 | $23.59 | 10249 |
| 2024-03-12 | -73.64 | $23.77 | 121200 |
| 2024-03-11 | -68.22 | $23.84 | 135800 |
| 2024-03-08 | -38.76 | $24.22 | 20400 |
| 2024-03-07 | -38.76 | $24.22 | 1100 |
| 2024-03-06 | -32.56 | $24.30 | 28800 |
| 2024-03-05 | -61.24 | $23.93 | 11000 |
| 2024-03-04 | -61.24 | $23.93 | 103400 |
| 2024-03-01 | 0.00 | $24.72 | 30100 |
| 2024-02-29 | -72.22 | $23.78 | 36500 |
| 2024-02-28 | -67.94 | $23.85 | 89225 |
| 2024-02-27 | -75.00 | $23.80 | 737 |
| 2024-02-26 | -49.34 | $24.20 | 5550 |
| 2024-02-23 | -57.92 | $24.20 | 2300 |
| 2024-02-22 | -49.18 | $24.36 | 800 |
| 2024-02-21 | -78.69 | $23.82 | 1130 |
| 2024-02-20 | -60.91 | $24.20 | 220 |
| 2024-02-16 | -69.27 | $24.06 | 5015 |
| 2024-02-15 | -81.95 | $23.80 | 11900 |
| 2024-02-14 | -100.00 | $23.43 | 4100 |
| 2024-02-13 | -96.22 | $23.70 | 421 |
| 2024-02-12 | -90.81 | $23.80 | 1700 |
| 2024-02-09 | -100.00 | $23.63 | 506 |
| 2024-02-08 | -96.00 | $23.80 | 1600 |
| 2024-02-07 | -100.00 | $23.73 | 724 |
| 2024-02-06 | -73.39 | $24.57 | 400 |
| 2024-02-05 | -80.65 | $24.48 | 4900 |
| 2024-02-02 | -100.00 | $24.24 | 323 |
| 2024-02-01 | -96.58 | $24.35 | 800 |
| 2024-01-31 | -63.25 | $24.74 | 1100 |
| 2024-01-30 | -66.67 | $24.62 | 30501 |
| 2024-01-29 | -30.46 | $24.95 | 900 |
| 2024-01-26 | -14.37 | $25.23 | 13400 |
| 2024-01-25 | -26.44 | $25.02 | 1945 |
| 2024-01-24 | -15.52 | $25.21 | 300 |
| 2024-01-23 | -19.44 | $25.13 | 810 |
| 2024-01-22 | -20.00 | $25.12 | 19402 |
| 2024-01-19 | -15.69 | $24.97 | 23945 |
| 2024-01-18 | 0.00 | $24.90 | 2100 |
| 2024-01-17 | -33.33 | $24.31 | 17529 |
| 2024-01-16 | -9.88 | $24.69 | 1300 |
| 2024-01-12 | -8.75 | $24.69 | 400 |
| 2024-01-11 | -32.50 | $24.31 | 600 |
| 2024-01-10 | -15.63 | $24.58 | 805 |
| 2024-01-09 | -8.75 | $24.69 | 4700 |
| 2024-01-08 | -14.38 | $24.60 | 12721 |
| 2024-01-05 | -17.50 | $24.55 | 89000 |
| 2024-01-04 | -10.63 | $24.66 | 1300 |
| 2024-01-03 | -25.63 | $24.42 | 1600 |
| 2024-01-02 | -40.00 | $24.19 | 610 |
| 2023-12-29 | -68.13 | $23.74 | 2825 |
| 2023-12-28 | -68.13 | $23.74 | 1517 |
| 2023-12-27 | -33.75 | $24.29 | 10500 |
| 2023-12-26 | -67.30 | $23.75 | 1619 |
| 2023-12-22 | -57.86 | $23.90 | 1711 |
| 2023-12-21 | -57.86 | $23.90 | 1634 |
| 2023-12-20 | -98.74 | $23.25 | 1116 |
| 2023-12-19 | -96.86 | $23.28 | 14514 |
| 2023-12-18 | -91.67 | $23.50 | 1462 |
| 2023-12-15 | -91.67 | $23.50 | 7230 |
| 2023-12-14 | -46.78 | $24.02 | 2500 |
| 2023-12-13 | -15.20 | $24.56 | 3200 |
| 2023-12-12 | 0.00 | $24.82 | 600 |
| 2023-12-11 | -23.57 | $24.20 | 2612 |
| 2023-12-08 | -13.47 | $24.31 | 94200 |
| 2023-12-07 | -13.99 | $24.30 | 944 |
| 2023-12-06 | -4.66 | $24.48 | 76700 |
| 2023-12-05 | -18.13 | $24.22 | 1800 |
| 2023-12-04 | -11.92 | $24.34 | 8300 |
| 2023-12-01 | -47.15 | $23.66 | 2000 |
| 2023-11-30 | -35.29 | $23.79 | 549 |
| 2023-11-29 | -22.15 | $23.85 | 400 |
| 2023-11-28 | -23.73 | $23.73 | 512 |
| 2023-11-27 | -16.38 | $23.99 | 628 |
| 2023-11-24 | 0.00 | $24.57 | 2141 |
| 2023-11-22 | -26.40 | $23.40 | 193621 |
| 2023-11-21 | -22.36 | $23.53 | 5200 |
| 2023-11-20 | 0.00 | $24.25 | 2912 |
| 2023-11-17 | 0.00 | $23.47 | 197606 |
| 2023-11-16 | -7.96 | $23.11 | 400 |
| 2023-11-15 | -3.54 | $23.21 | 193319 |
| 2023-11-14 | 0.00 | $23.29 | 405 |
| 2023-11-13 | -10.05 | $23.00 | 600 |
| 2023-11-10 | -26.48 | $22.64 | 600 |
| 2023-11-09 | 0.00 | $23.22 | 6707 |
| 2023-11-08 | -19.35 | $22.78 | 10100 |
| 2023-11-07 | -1.84 | $23.16 | 781 |
| 2023-11-06 | -1.84 | $23.16 | 629 |
| 2023-11-03 | 0.00 | $23.20 | 3800 |
| 2023-11-02 | -7.87 | $22.60 | 821 |
| 2023-11-01 | 0.00 | $22.00 | 600 |
| 2023-10-31 | -72.31 | $21.03 | 1200 |
| 2023-10-30 | -1.30 | $21.95 | 6400 |
| 2023-10-27 | -7.24 | $21.84 | 200 |
| 2023-10-26 | -7.24 | $21.84 | 800 |
| 2023-10-25 | -7.24 | $21.84 | 331 |
| 2023-10-24 | -34.87 | $21.42 | 440 |
| 2023-10-23 | -34.87 | $21.42 | 200 |
| 2023-10-20 | -33.55 | $21.44 | 136 |
| 2023-10-19 | -28.29 | $21.52 | 14028 |
| 2023-10-18 | -43.96 | $21.59 | 50519 |
| 2023-10-17 | -55.02 | $21.46 | 5309 |
| 2023-10-16 | -52.84 | $21.51 | 24933 |
| 2023-10-13 | -47.16 | $21.64 | 100 |
| 2023-10-12 | -47.16 | $21.64 | 200 |
| 2023-10-11 | -33.62 | $21.95 | 8532 |
| 2023-10-10 | -52.40 | $21.52 | 600 |
| 2023-10-09 | -59.39 | $21.36 | 100500 |
| 2023-10-06 | -76.86 | $20.96 | 9244 |
| 2023-10-05 | -82.97 | $20.82 | 2700 |
| 2023-10-04 | -87.34 | $20.72 | 400 |
| 2023-10-03 | -94.32 | $20.56 | 1623 |
| 2023-10-02 | -89.06 | $21.01 | 2000 |
| 2023-09-29 | -88.02 | $21.03 | 219 |
| 2023-09-28 | -100.00 | $20.80 | 9011 |
| 2023-09-27 | -85.16 | $21.17 | 100 |
| 2023-09-26 | -82.45 | $21.17 | 1100 |
| 2023-09-25 | -92.02 | $20.99 | 546 |
| 2023-09-22 | -59.04 | $21.61 | 605 |
| 2023-09-21 | -8.94 | $22.50 | 300 |
| 2023-09-20 | 0.00 | $22.72 | 534 |
| 2023-09-19 | -22.08 | $22.13 | 100 |
| 2023-09-18 | -22.08 | $22.13 | 213 |
| 2023-09-15 | -2.08 | $22.61 | 1110 |
| 2023-09-14 | -37.50 | $21.76 | 600 |
| 2023-09-13 | -48.75 | $21.49 | 6400 |
| 2023-09-12 | -33.02 | $21.68 | 600 |
| 2023-09-11 | 0.00 | $22.38 | 61400 |
| 2023-09-08 | -13.29 | $21.63 | 300 |
| 2023-09-07 | -39.24 | $21.22 | 12712 |
| 2023-09-06 | -8.86 | $21.70 | 25000 |
| 2023-09-05 | -7.61 | $21.70 | 133 |
| 2023-09-01 | -1.63 | $21.81 | 400 |
| 2023-08-31 | -23.91 | $21.40 | 337 |
| 2023-08-30 | -26.35 | $21.09 | 1300 |
| 2023-08-29 | -41.67 | $20.84 | 1000 |
| 2023-08-28 | -21.74 | $21.44 | 8246 |
| 2023-08-25 | -55.38 | $21.16 | 200 |
| 2023-08-24 | -90.00 | $20.26 | 33700 |
| 2023-08-23 | -76.15 | $20.62 | 6900 |
| 2023-08-22 | -76.15 | $20.62 | 1300 |
| 2023-08-21 | -56.92 | $21.12 | 248 |
| 2023-08-18 | -80.77 | $20.50 | 6300 |
| 2023-08-17 | -57.31 | $21.11 | 86539 |
| 2023-08-16 | -63.85 | $20.94 | 12400 |
| 2023-08-15 | -67.69 | $20.84 | 17900 |
| 2023-08-14 | -61.92 | $20.99 | 600 |
| 2023-08-11 | -76.19 | $20.65 | 10200 |
| 2023-08-10 | -63.37 | $21.00 | 12016 |
| 2023-08-09 | -69.96 | $20.82 | 406434 |
| 2023-08-08 | -87.18 | $20.35 | 240600 |
| 2023-08-07 | -95.43 | $20.64 | 1803 |
| 2023-08-04 | -81.74 | $20.94 | 1100 |
| 2023-08-03 | -78.16 | $21.12 | 209700 |
| 2023-08-02 | -68.25 | $21.44 | 200328 |
| 2023-08-01 | -47.09 | $21.84 | 200 |
| 2023-07-31 | -47.09 | $21.84 | 401844 |
| 2023-07-28 | -48.68 | $21.81 | 100 |
| 2023-07-27 | -48.68 | $21.81 | 150 |
| 2023-07-26 | -48.68 | $21.81 | 300 |
| 2023-07-25 | -69.31 | $21.42 | 435 |
| 2023-07-24 | -10.05 | $22.54 | 1124 |
| 2023-07-21 | -21.69 | $22.32 | 200 |
| 2023-07-20 | -21.69 | $22.32 | 2300 |
| 2023-07-19 | -21.69 | $22.32 | 1815 |
| 2023-07-18 | -37.57 | $22.02 | 543 |
| 2023-07-17 | 0.00 | $22.73 | 44512 |
| 2023-07-14 | -3.97 | $22.29 | 4850 |
| 2023-07-13 | -3.97 | $22.29 | 10510 |
| 2023-07-12 | -50.89 | $21.21 | 300 |
| 2023-07-11 | -20.09 | $21.90 | 600 |
| 2023-07-10 | -67.41 | $20.84 | 1600 |
| 2023-07-07 | -42.41 | $21.40 | 11833 |
| 2023-07-06 | -45.09 | $21.34 | 906 |
| 2023-07-05 | -26.79 | $21.75 | 6125 |
| 2023-07-03 | -26.79 | $21.75 | 1833 |
| 2023-06-30 | -37.50 | $21.51 | 935 |
| 2023-06-29 | -51.20 | $21.33 | 5201 |
| 2023-06-28 | -58.80 | $21.14 | 1900 |
| 2023-06-27 | -61.20 | $21.08 | 186100 |
| 2023-06-26 | -26.00 | $21.96 | 4447 |
| 2023-06-23 | -58.33 | $21.26 | 500 |
| 2023-06-22 | -52.87 | $21.67 | 313 |
| 2023-06-21 | -72.24 | $21.09 | 600 |
| 2023-06-20 | -73.37 | $21.05 | 2800 |
| 2023-06-16 | -67.14 | $21.27 | 600 |
| 2023-06-15 | -81.30 | $20.89 | 7400 |
| 2023-06-14 | -81.30 | $20.89 | 2200 |
| 2023-06-13 | -98.08 | $20.19 | 452300 |
| 2023-06-12 | -91.53 | $20.50 | 1028 |
| 2023-06-09 | -92.74 | $20.45 | 3837 |
| 2023-06-08 | -95.16 | $20.35 | 2300 |
| 2023-06-07 | -100.00 | $20.15 | 8600 |
| 2023-06-06 | -91.95 | $20.74 | 287300 |
| 2023-06-05 | -93.30 | $20.80 | 210449 |
| 2023-06-02 | -91.42 | $20.87 | 68425 |
| 2023-06-01 | -77.31 | $22.61 | 1700 |
| 2023-05-31 | -100.00 | $22.12 | 800 |
| 2023-05-30 | -95.57 | $22.34 | 1100 |
| 2023-05-26 | -98.60 | $22.49 | 5000 |
| 2023-05-25 | -83.17 | $22.87 | 54403 |
| 2023-05-24 | -64.84 | $23.42 | 600 |
| 2023-05-23 | -52.75 | $23.64 | 403 |
| 2023-05-22 | -56.04 | $23.58 | 8329 |
| 2023-05-19 | -100.00 | $22.78 | 43750 |
| 2023-05-18 | -100.00 | $22.78 | 1532 |
| 2023-05-17 | -72.59 | $23.62 | 9600 |
| 2023-05-16 | -71.11 | $23.64 | 61925 |
| 2023-05-15 | -71.11 | $23.64 | 618 |
| 2023-05-12 | -80.23 | $23.60 | 3746 |
| 2023-05-11 | -89.27 | $23.44 | 1204 |
| 2023-05-10 | -100.00 | $23.25 | 733 |
| 2023-05-09 | -96.32 | $23.45 | 6900 |
| 2023-05-08 | -100.00 | $23.39 | 410 |
| 2023-05-05 | -100.00 | $23.40 | 200 |
| 2023-05-04 | -100.00 | $23.54 | 3600 |
| 2023-05-03 | -100.00 | $23.67 | 6943 |
| 2023-05-02 | -100.00 | $23.67 | 2600 |
| 2023-05-01 | -42.68 | $24.60 | 3600 |
| 2023-04-28 | -51.37 | $24.52 | 80100 |
| 2023-04-27 | -51.37 | $24.52 | 3600 |
| 2023-04-26 | -63.01 | $24.35 | 71850 |
| 2023-04-25 | -56.79 | $24.35 | 10637 |
| 2023-04-24 | -63.16 | $24.07 | 310 |
| 2023-04-21 | -54.21 | $24.24 | 1500 |
| 2023-04-20 | -43.68 | $24.44 | 67725 |
| 2023-04-19 | -41.50 | $24.44 | 35900 |
| 2023-04-18 | -57.07 | $24.10 | 63600 |
| 2023-04-17 | -56.80 | $24.10 | 1933 |
| 2023-04-14 | -28.51 | $24.60 | 3000 |
| 2023-04-13 | -28.69 | $24.59 | 2100 |
| 2023-04-12 | -31.41 | $24.51 | 24800 |
| 2023-04-11 | -39.09 | $24.32 | 15200 |
| 2023-04-10 | -52.79 | $23.85 | 236 |
| 2023-04-06 | -17.58 | $24.79 | 6300 |
| 2023-04-05 | -1.83 | $25.22 | 1737 |
| 2023-04-04 | 0.00 | $24.56 | 504 |
| 2023-04-03 | -3.76 | $24.30 | 820 |
| 2023-03-31 | -5.38 | $24.27 | 605 |
| 2023-03-30 | -6.08 | $24.14 | 8938 |
| 2023-03-29 | -4.64 | $23.82 | 220 |
| 2023-03-28 | -12.03 | $23.70 | 1349 |
| 2023-03-27 | -18.99 | $23.59 | 111121 |
| 2023-03-24 | -18.98 | $23.42 | 19330 |
| 2023-03-23 | 0.00 | $23.57 | 18300 |
| 2023-03-22 | -10.62 | $23.27 | 200 |
| 2023-03-21 | -15.04 | $23.22 | 100 |
| 2023-03-20 | -13.39 | $23.22 | 2908 |
| 2023-03-17 | -33.88 | $22.92 | 1100 |
| 2023-03-16 | -26.88 | $22.90 | 1702 |
| 2023-03-15 | -21.88 | $22.98 | 4300 |
| 2023-03-14 | -20.63 | $23.00 | 26800 |
| 2023-03-13 | -46.88 | $22.58 | 2401 |
| 2023-03-10 | -37.44 | $22.54 | 5000 |
| 2023-03-09 | -37.44 | $22.54 | 400 |
| 2023-03-08 | -15.64 | $23.00 | 4239 |
| 2023-03-07 | -18.01 | $22.95 | 523 |
| 2023-03-06 | -17.06 | $22.97 | 1342 |
| 2023-03-03 | -29.89 | $22.44 | 1317 |
| 2023-03-02 | -20.11 | $22.61 | 3600 |
| 2023-03-01 | -33.91 | $22.37 | 9014 |
| 2023-02-28 | -11.49 | $22.76 | 12700 |
| 2023-02-27 | -33.33 | $22.38 | 114925 |
| 2023-02-24 | -40.23 | $22.26 | 1924 |
| 2023-02-23 | 0.00 | $22.96 | 400 |
| 2023-02-22 | -11.76 | $22.42 | 25600 |
| 2023-02-21 | -29.41 | $22.18 | 700 |
| 2023-02-17 | -32.35 | $22.14 | 900 |
| 2023-02-16 | -62.50 | $21.73 | 400 |
| 2023-02-15 | -61.76 | $21.74 | 2700 |
| 2023-02-14 | -46.32 | $21.95 | 2900 |
| 2023-02-13 | -46.32 | $21.95 | 546 |
| 2023-02-10 | -100.00 | $21.22 | 2522 |
| 2023-02-09 | -62.79 | $21.77 | 7100 |
| 2023-02-08 | -79.85 | $21.55 | 2624 |
| 2023-02-07 | -92.25 | $21.39 | 603 |
| 2023-02-06 | -69.34 | $21.63 | 5001 |
| 2023-02-03 | -51.90 | $21.76 | 24706 |
| 2023-02-02 | -4.08 | $22.50 | 5600 |
| 2023-02-01 | 0.00 | $22.38 | 5445 |
| 2023-01-31 | -11.93 | $22.07 | 20831 |
| 2023-01-30 | -6.17 | $22.21 | 4400 |
| 2023-01-27 | -12.35 | $22.06 | 326 |
| 2023-01-26 | -9.05 | $22.14 | 103 |
| 2023-01-25 | -3.29 | $22.28 | 4513 |
| 2023-01-24 | -11.86 | $22.06 | 5800 |
| 2023-01-23 | -12.16 | $22.05 | 19000 |
| 2023-01-20 | -20.39 | $21.84 | 24932 |
| 2023-01-19 | -20.39 | $21.84 | 2139 |
| 2023-01-18 | -11.76 | $22.06 | 41422 |
| 2023-01-17 | -3.14 | $22.28 | 45211 |
| 2023-01-13 | -8.86 | $21.97 | 64929 |
| 2023-01-12 | -1.27 | $22.15 | 2800 |
| 2023-01-11 | 0.00 | $21.83 | 8149 |
| 2023-01-10 | 0.00 | $21.61 | 3000 |
| 2023-01-09 | -12.96 | $21.22 | 5100 |
| 2023-01-06 | -24.69 | $21.03 | 800 |
| 2023-01-05 | -1.22 | $20.62 | 6250 |
| 2023-01-04 | -1.22 | $20.62 | 3448 |
| 2023-01-03 | -88.12 | $19.93 | 6200 |
| 2022-12-30 | -83.17 | $19.98 | 52323 |
| 2022-12-29 | -62.38 | $20.19 | 3500 |
| 2022-12-28 | -87.13 | $19.94 | 34414 |
| 2022-12-27 | -79.21 | $20.02 | 408 |
| 2022-12-23 | -98.02 | $19.83 | 400 |
| 2022-12-22 | -95.05 | $19.86 | 1502 |
| 2022-12-21 | -29.59 | $20.53 | 12421 |
| 2022-12-20 | -97.96 | $19.86 | 10900 |
| 2022-12-19 | -87.76 | $19.96 | 734 |
| 2022-12-16 | -87.50 | $19.84 | 5941 |
| 2022-12-15 | -55.91 | $20.11 | 2321 |
| 2022-12-14 | -36.22 | $20.36 | 12600 |
| 2022-12-13 | -39.37 | $20.32 | 5500 |
| 2022-12-12 | -68.12 | $19.88 | 4600 |
| 2022-12-09 | -35.15 | $20.24 | 919 |
| 2022-12-08 | -19.39 | $20.50 | 14800 |
| 2022-12-07 | -35.15 | $20.24 | 1700 |
| 2022-12-06 | -33.94 | $20.26 | 900 |
| 2022-12-05 | -31.52 | $20.30 | 700 |
| 2022-12-02 | 0.00 | $20.77 | 1600 |
| 2022-12-01 | -6.04 | $20.47 | 300 |
| 2022-11-30 | -34.62 | $19.95 | 203 |
| 2022-11-29 | -23.08 | $20.16 | 5000 |
| 2022-11-28 | 0.00 | $20.58 | 2744 |
| 2022-11-25 | 0.00 | $20.52 | 8200 |
| 2022-11-23 | -4.64 | $20.20 | 1034 |
| 2022-11-22 | -7.28 | $20.16 | 8600 |
| 2022-11-21 | -4.52 | $20.10 | 3429 |
| 2022-11-18 | -21.05 | $19.70 | 31200 |
| 2022-11-17 | -23.08 | $19.55 | 231 |
| 2022-11-16 | -12.82 | $19.83 | 2939 |
| 2022-11-15 | -19.41 | $19.65 | 1710 |
| 2022-11-14 | -24.18 | $19.52 | 2700 |
| 2022-11-11 | -34.39 | $19.20 | 3500 |
| 2022-11-10 | -27.18 | $19.37 | 1108 |
| 2022-11-09 | 0.00 | $20.04 | 633 |
| 2022-11-08 | -4.41 | $19.57 | 3600 |
| 2022-11-07 | 0.00 | $19.70 | 17800 |
| 2022-11-04 | -2.86 | $19.38 | 900 |
| 2022-11-03 | -11.07 | $19.15 | 2520 |
| 2022-11-02 | -17.14 | $18.98 | 9700 |
| 2022-11-01 | -18.93 | $18.93 | 1300 |
| 2022-10-31 | -17.41 | $18.89 | 1200 |
| 2022-10-28 | -6.67 | $19.18 | 11015 |
| 2022-10-27 | -5.65 | $19.00 | 7925 |
| 2022-10-26 | -5.65 | $19.00 | 746 |
| 2022-10-25 | -9.50 | $18.47 | 1004 |
| 2022-10-24 | -22.98 | $17.90 | 1725 |
| 2022-10-21 | -40.25 | $17.61 | 4900 |
| 2022-10-20 | -16.98 | $17.98 | 1000 |
| 2022-10-19 | -42.39 | $17.72 | 347 |
| 2022-10-18 | -49.51 | $17.69 | 23921 |
| 2022-10-17 | -71.37 | $17.33 | 9600 |
| 2022-10-14 | -73.20 | $17.33 | 2300 |
| 2022-10-13 | -84.40 | $17.05 | 23900 |
| 2022-10-12 | -81.99 | $17.13 | 78206 |
| 2022-10-11 | -76.06 | $17.34 | 10427 |
| 2022-10-10 | -86.87 | $17.25 | 2048 |
| 2022-10-07 | -90.00 | $17.17 | 1800 |
| 2022-10-06 | -60.61 | $18.08 | 400 |
| 2022-10-05 | -60.61 | $18.08 | 5300 |
| 2022-10-04 | -55.89 | $18.22 | 2901 |
| 2022-10-03 | -85.52 | $17.34 | 2400 |
| 2022-09-30 | -96.63 | $17.01 | 2836 |
| 2022-09-29 | -82.49 | $17.43 | 1800 |
| 2022-09-28 | -88.22 | $17.26 | 3600 |
| 2022-09-27 | -100.00 | $16.91 | 7147 |
| 2022-09-26 | -100.00 | $17.26 | 2446 |
| 2022-09-23 | -100.00 | $17.70 | 5108 |
| 2022-09-22 | -98.26 | $18.19 | 29826 |
| 2022-09-21 | -94.05 | $18.30 | 118200 |
| 2022-09-20 | -86.33 | $18.68 | 1400 |
| 2022-09-19 | -51.80 | $19.16 | 1.5M |
| 2022-09-16 | -78.42 | $18.79 | 2200 |
| 2022-09-15 | -63.31 | $19.00 | 800 |
| 2022-09-14 | -27.34 | $19.50 | 1550 |
| 2022-09-13 | -27.34 | $19.50 | 4023 |
| 2022-09-12 | -26.62 | $19.51 | 12809 |
| 2022-09-09 | 0.00 | $19.88 | 1.5M |
| 2022-09-08 | -68.38 | $18.86 | 2701 |
| 2022-09-07 | -68.38 | $18.86 | 1328 |
| 2022-09-06 | -90.60 | $18.60 | 5900 |
| 2022-09-02 | -94.87 | $18.55 | 19200 |
| 2022-09-01 | -87.18 | $18.64 | 1700 |
| 2022-08-31 | -69.90 | $18.94 | 13300 |
| 2022-08-30 | -88.35 | $18.75 | 1600 |
| 2022-08-29 | -75.73 | $18.88 | 4600 |
| 2022-08-26 | -74.74 | $18.95 | 500 |
| 2022-08-25 | -72.00 | $18.94 | 2700 |
| 2022-08-24 | -67.92 | $18.94 | 2135 |
| 2022-08-23 | -86.79 | $18.74 | 79100 |
| 2022-08-22 | -51.39 | $18.92 | 8500 |
| 2022-08-19 | -51.72 | $18.91 | 209 |
| 2022-08-18 | -38.62 | $19.10 | 500 |
| 2022-08-17 | -26.90 | $19.27 | 22431 |
| 2022-08-16 | -51.22 | $19.01 | 13400 |
| 2022-08-15 | -51.22 | $19.01 | 1701 |
| 2022-08-12 | -42.07 | $19.16 | 3000 |
| 2022-08-11 | -34.76 | $19.28 | 14010 |
| 2022-08-10 | -26.22 | $19.42 | 28030 |
| 2022-08-09 | -17.68 | $19.56 | 1531 |
| 2022-08-08 | -39.02 | $19.21 | 3400 |
| 2022-08-05 | -53.05 | $18.98 | 434 |
| 2022-08-04 | -48.17 | $19.06 | 3504 |
| 2022-08-03 | -56.10 | $18.93 | 45600 |
| 2022-08-02 | -31.71 | $19.33 | 500 |
| 2022-08-01 | -42.07 | $19.16 | 1244 |
| 2022-07-29 | -53.71 | $19.02 | 2600 |
| 2022-07-28 | -77.71 | $18.60 | 400 |
| 2022-07-27 | -65.14 | $18.82 | 3100 |
| 2022-07-26 | -99.46 | $18.22 | 200 |
| 2022-07-25 | -100.00 | $18.21 | 326 |
| 2022-07-22 | -94.37 | $18.73 | 12900 |
| 2022-07-21 | -79.58 | $18.94 | 1100 |
| 2022-07-20 | -61.87 | $19.21 | 38335 |
| 2022-07-19 | -31.39 | $19.64 | 3630 |
| 2022-07-18 | -42.57 | $19.44 | 46600 |
| 2022-07-15 | -57.62 | $19.20 | 45100 |
| 2022-07-14 | -86.09 | $18.77 | 66700 |
| 2022-07-13 | -45.70 | $19.38 | 61100 |
| 2022-07-12 | -38.01 | $19.42 | 92025 |
| 2022-07-11 | -32.16 | $19.52 | 24100 |
| 2022-07-08 | -38.62 | $19.52 | 5100 |
| 2022-07-07 | -38.62 | $19.52 | 510 |
| 2022-07-06 | -56.84 | $19.37 | 315 |
| 2022-07-05 | -52.56 | $19.47 | 600 |
| 2022-07-01 | -31.62 | $19.96 | 400 |
| 2022-06-30 | -38.03 | $19.81 | 2500 |
| 2022-06-29 | -32.05 | $19.95 | 100 |
| 2022-06-28 | -26.92 | $20.07 | 1243 |
| 2022-06-27 | -32.05 | $19.95 | 1100 |
| 2022-06-24 | -32.05 | $19.95 | 11200 |
| 2022-06-23 | -43.16 | $19.69 | 8000 |
| 2022-06-22 | -43.16 | $19.69 | 6000 |
| 2022-06-21 | -65.81 | $19.16 | 71623 |
| 2022-06-17 | -72.65 | $19.00 | 4320 |
| 2022-06-16 | -91.45 | $18.56 | 10700 |
| 2022-06-15 | -90.60 | $18.58 | 4150 |
| 2022-06-14 | -90.60 | $18.58 | 20228 |
| 2022-06-13 | -74.36 | $18.96 | 8800 |
| 2022-06-10 | -73.79 | $19.18 | 225 |
| 2022-06-09 | -21.53 | $20.25 | 300 |
| 2022-06-08 | -18.67 | $20.25 | 5250 |
| 2022-06-07 | -17.31 | $20.25 | 61137 |
| 2022-06-06 | -8.58 | $20.47 | 902 |
| 2022-06-03 | -11.94 | $20.38 | 620 |
| 2022-06-02 | -8.96 | $20.46 | 40514 |
| 2022-06-01 | -7.84 | $20.49 | 10200 |
| 2022-05-31 | -7.84 | $20.49 | 5932 |
| 2022-05-27 | 0.00 | $20.70 | 129 |
| 2022-05-26 | 0.00 | $20.15 | 500 |
| 2022-05-25 | -7.76 | $19.87 | 1500 |
| 2022-05-24 | -3.20 | $19.97 | 2100 |
| 2022-05-23 | -9.00 | $19.67 | 31158 |
| 2022-05-20 | -30.00 | $19.04 | 2243 |
| 2022-05-19 | -29.68 | $18.94 | 1500 |
| 2022-05-18 | -31.61 | $18.91 | 3600 |
| 2022-05-17 | -34.84 | $18.86 | 607 |
| 2022-05-16 | -25.71 | $18.89 | 1200 |
| 2022-05-13 | -17.14 | $19.01 | 425 |
| 2022-05-12 | -37.70 | $18.61 | 54700 |
| 2022-05-11 | -63.93 | $18.29 | 900 |
| 2022-05-10 | -78.69 | $18.11 | 2706 |
| 2022-05-09 | -86.07 | $18.02 | 615 |
| 2022-05-06 | -73.77 | $18.17 | 800 |
| 2022-05-05 | -51.85 | $18.50 | 3833 |
| 2022-05-04 | -39.26 | $18.67 | 900 |
| 2022-05-03 | -85.19 | $18.05 | 500 |
| 2022-05-02 | -100.00 | $17.85 | 1500 |
| 2022-04-29 | -58.97 | $18.64 | 16404 |
| 2022-04-28 | -46.15 | $18.79 | 48100 |
| 2022-04-27 | -76.07 | $18.44 | 236 |
| 2022-04-26 | -98.29 | $18.18 | 10637 |
| 2022-04-25 | -100.00 | $18.26 | 616 |
| 2022-04-22 | -88.89 | $18.45 | 638 |
| 2022-04-21 | -39.81 | $18.90 | 1234 |
| 2022-04-20 | -70.37 | $18.57 | 2800 |
| 2022-04-19 | -81.48 | $18.45 | 900 |
| 2022-04-18 | -24.07 | $19.07 | 300 |
| 2022-04-14 | -45.37 | $18.84 | 9200 |
| 2022-04-13 | -46.30 | $18.83 | 2000 |
| 2022-04-12 | -51.85 | $18.77 | 8347 |
| 2022-04-11 | -63.89 | $18.41 | 3016 |
| 2022-04-08 | -47.22 | $18.65 | 18245 |
| 2022-04-07 | -6.40 | $19.20 | 400 |
| 2022-04-06 | -17.24 | $18.98 | 400 |
| 2022-04-05 | -21.18 | $18.90 | 78100 |
| 2022-04-04 | -15.14 | $18.90 | 6000 |
| 2022-04-01 | -6.51 | $19.04 | 402 |
| 2022-03-31 | -13.36 | $18.84 | 4000 |
| 2022-03-30 | 0.00 | $19.23 | 300 |
| 2022-03-29 | 0.00 | $19.23 | 1800 |
| 2022-03-28 | 0.00 | $18.92 | 1200 |
| 2022-03-25 | 0.00 | $18.90 | 1200 |
| 2022-03-24 | -12.00 | $18.51 | 1431 |
| 2022-03-23 | -10.80 | $18.54 | 14413 |
| 2022-03-22 | -14.55 | $18.66 | 16800 |
| 2022-03-21 | -20.36 | $18.50 | 400 |
| 2022-03-18 | -31.78 | $18.50 | 347 |
| 2022-03-17 | -28.45 | $18.80 | 5000 |
| 2022-03-16 | -32.15 | $18.80 | 919 |
| 2022-03-15 | -56.95 | $17.89 | 1000 |
| 2022-03-14 | -47.41 | $18.24 | 300 |
| 2022-03-11 | -73.77 | $17.38 | 17900 |
| 2022-03-10 | -71.08 | $17.49 | 5316 |
| 2022-03-09 | -70.00 | $17.60 | 632 |
| 2022-03-08 | -85.12 | $16.95 | 12611 |
| 2022-03-07 | -100.00 | $16.31 | 12019 |
| 2022-03-04 | -98.48 | $16.72 | 6812 |
| 2022-03-03 | -100.00 | $17.26 | 417 |
| 2022-03-02 | -94.25 | $17.66 | 1236 |
| 2022-03-01 | -83.39 | $18.00 | 450 |
| 2022-02-28 | -83.39 | $18.00 | 745 |
| 2022-02-25 | -74.12 | $18.29 | 347 |
| 2022-02-24 | -92.01 | $17.73 | 1900 |
| 2022-02-23 | -57.20 | $19.06 | 800 |
| 2022-02-22 | -73.43 | $18.62 | 1246 |
| 2022-02-18 | -40.22 | $19.52 | 475 |
| 2022-02-17 | -40.22 | $19.52 | 5417 |
| 2022-02-16 | -23.25 | $19.98 | 4811 |
| 2022-02-15 | -25.46 | $19.92 | 3400 |
| 2022-02-14 | -27.68 | $19.86 | 800 |
| 2022-02-11 | -8.12 | $20.39 | 200 |
| 2022-02-10 | -16.61 | $20.16 | 2820 |
| 2022-02-09 | -13.65 | $20.24 | 1000 |
| 2022-02-08 | -14.69 | $19.70 | 22100 |
| 2022-02-07 | -23.65 | $19.41 | 1502 |
| 2022-02-04 | -18.72 | $19.51 | 2000 |
| 2022-02-03 | 0.00 | $19.89 | 4600 |
| 2022-02-02 | -27.15 | $18.96 | 600 |
| 2022-02-01 | -18.32 | $18.93 | 1419 |
| 2022-01-31 | -8.04 | $18.89 | 6100 |
| 2022-01-28 | -19.79 | $18.63 | 1000 |
| 2022-01-27 | -15.63 | $18.67 | 2600 |
| 2022-01-26 | -14.58 | $18.68 | 721 |
| 2022-01-25 | -73.96 | $18.11 | 900 |
| 2022-01-24 | -92.71 | $17.93 | 2900 |
| 2022-01-21 | -75.00 | $18.10 | 5000 |
| 2022-01-20 | -17.48 | $18.64 | 603 |
| 2022-01-19 | -37.17 | $18.40 | 1205 |
| 2022-01-18 | -55.28 | $18.14 | 5931 |
| 2022-01-14 | -21.95 | $18.55 | 20817 |
| 2022-01-13 | -28.46 | $18.47 | 1100 |
| 2022-01-12 | -15.45 | $18.63 | 600 |
| 2022-01-11 | -36.59 | $18.37 | 16720 |
| 2022-01-10 | -73.17 | $17.92 | 1900 |
| 2022-01-07 | -43.90 | $18.28 | 2342 |
| 2022-01-06 | 0.00 | $18.82 | 300 |
| 2022-01-05 | 0.00 | $18.82 | 1517 |
| 2022-01-04 | -8.94 | $18.71 | 900 |
| 2022-01-03 | -12.20 | $18.67 | 1301 |
| 2021-12-31 | -21.89 | $18.45 | 512 |
| 2021-12-30 | -31.33 | $18.27 | 147 |
| 2021-12-29 | -17.47 | $18.50 | 11400 |
| 2021-12-28 | 0.00 | $18.79 | 400 |
| 2021-12-27 | 0.00 | $18.67 | 31000 |
| 2021-12-23 | -24.44 | $18.49 | 1100 |
| 2021-12-22 | -63.33 | $17.79 | 6400 |
| 2021-12-21 | -45.41 | $18.26 | 1649 |
| 2021-12-20 | -77.78 | $17.59 | 317 |
| 2021-12-17 | -66.18 | $17.83 | 2400 |
| 2021-12-16 | -58.94 | $17.98 | 6900 |
| 2021-12-15 | -65.22 | $17.85 | 56300 |
| 2021-12-14 | -38.65 | $18.40 | 500 |
| 2021-12-13 | -38.65 | $18.40 | 1903 |
| 2021-12-10 | -66.53 | $17.95 | 313 |
| 2021-12-09 | -64.90 | $17.99 | 600 |
| 2021-12-08 | -52.24 | $18.30 | 2039 |
| 2021-12-07 | -65.71 | $17.97 | 9500 |
| 2021-12-06 | -63.67 | $18.02 | 9100 |
| 2021-12-03 | -100.00 | $17.13 | 941 |
| 2021-12-02 | -100.00 | $17.60 | 500 |
| 2021-12-01 | -87.86 | $18.06 | 205 |
| 2021-11-30 | -98.84 | $17.87 | 900 |
| 2021-11-29 | -100.00 | $18.10 | 19700 |
| 2021-11-26 | -63.11 | $18.93 | 7250 |
| 2021-11-24 | -63.11 | $18.93 | 25300 |
| 2021-11-23 | -36.89 | $19.20 | 3400 |
| 2021-11-22 | -53.40 | $19.03 | 6200 |
| 2021-11-19 | -56.31 | $19.00 | 10625 |
| 2021-11-18 | -56.31 | $19.00 | 1200 |
| 2021-11-17 | -39.81 | $19.17 | 3100 |
| 2021-11-16 | -49.51 | $19.07 | 1100 |
| 2021-11-15 | -40.78 | $19.16 | 1100 |
| 2021-11-12 | -13.59 | $19.44 | 38614 |
| 2021-11-11 | -11.11 | $19.27 | 11900 |
| 2021-11-10 | -24.69 | $19.16 | 2728 |
| 2021-11-09 | -14.81 | $19.24 | 18800 |
| 2021-11-08 | -16.05 | $19.23 | 647 |
| 2021-11-05 | -1.22 | $19.36 | 200 |
| 2021-11-04 | -20.73 | $19.20 | 400 |
| 2021-11-03 | -38.84 | $19.29 | 2000 |
| 2021-11-02 | -64.46 | $18.98 | 436 |
| 2021-11-01 | -81.67 | $18.88 | 10100 |
| 2021-10-29 | -88.54 | $18.77 | 538 |
| 2021-10-28 | -89.07 | $18.84 | 3200 |
| 2021-10-27 | -84.94 | $19.06 | 4562 |
| 2021-10-26 | -89.16 | $18.99 | 739 |
| 2021-10-25 | -100.00 | $18.81 | 900 |
| 2021-10-22 | -86.25 | $19.09 | 1100 |
| 2021-10-21 | -80.56 | $19.29 | 313 |
| 2021-10-20 | -88.43 | $19.12 | 9300 |
| 2021-10-19 | -86.57 | $19.16 | 211 |
| 2021-10-18 | -84.72 | $19.20 | 65246 |
| 2021-10-15 | -87.50 | $19.14 | 12312 |
| 2021-10-14 | -87.50 | $19.14 | 2000 |
| 2021-10-13 | -100.00 | $18.87 | 2541 |
| 2021-10-12 | -93.89 | $19.34 | 14000 |
| 2021-10-11 | -93.89 | $19.34 | 113838 |
| 2021-10-08 | -95.00 | $19.32 | 200 |
| 2021-10-07 | -73.89 | $19.70 | 140608 |
| 2021-10-06 | -92.78 | $19.36 | 8200 |
| 2021-10-05 | -76.97 | $20.22 | 1400 |
| 2021-10-04 | -65.13 | $20.40 | 700 |
| 2021-10-01 | -94.08 | $19.96 | 5300 |
| 2021-09-30 | -65.79 | $20.39 | 931 |
| 2021-09-29 | -82.04 | $20.17 | 6600 |
| 2021-09-28 | -79.04 | $20.22 | 16900 |
| 2021-09-27 | -72.41 | $20.43 | 348 |
| 2021-09-24 | -49.12 | $21.03 | 7450 |
| 2021-09-23 | -49.12 | $21.03 | 4300 |
| 2021-09-22 | -89.47 | $20.11 | 4175 |
| 2021-09-21 | -89.47 | $20.11 | 2745 |
| 2021-09-20 | -100.00 | $19.87 | 333 |
| 2021-09-17 | -100.00 | $20.23 | 2913 |
| 2021-09-16 | -96.99 | $20.54 | 1011 |
| 2021-09-15 | -91.06 | $20.66 | 26600 |
| 2021-09-14 | -97.77 | $20.54 | 409 |
| 2021-09-13 | -75.98 | $20.93 | 544 |
| 2021-09-10 | -100.00 | $20.50 | 600 |
| 2021-09-09 | -100.00 | $20.92 | 421 |
| 2021-09-08 | -63.83 | $21.39 | 50400 |
| 2021-09-07 | -81.56 | $21.14 | 5200 |
| 2021-09-03 | -64.20 | $21.25 | 1613 |
| 2021-09-02 | -66.46 | $21.20 | 433 |
| 2021-09-01 | -59.76 | $21.31 | 300 |
| 2021-08-31 | -66.46 | $21.20 | 917 |
| 2021-08-30 | -23.78 | $21.90 | 300 |
| 2021-08-27 | -8.28 | $22.15 | 200 |
| 2021-08-26 | -27.81 | $21.82 | 400 |
| 2021-08-25 | -35.50 | $21.69 | 600 |
| 2021-08-24 | -11.24 | $22.10 | 900 |
| 2021-08-23 | -11.24 | $22.10 | 7110 |
| 2021-08-20 | -20.12 | $21.95 | 2500 |
| 2021-08-19 | -20.12 | $21.95 | 141 |
| 2021-08-18 | 0.00 | $22.29 | 213 |
| 2021-08-17 | -19.38 | $21.89 | 1432 |
| 2021-08-16 | 0.00 | $22.20 | 500 |
| 2021-08-13 | 0.00 | $22.06 | 800 |
| 2021-08-12 | 0.00 | $21.81 | 618 |
| 2021-08-11 | -75.86 | $20.88 | 500 |
| 2021-08-10 | -68.75 | $21.00 | 400 |
| 2021-08-09 | -94.53 | $20.67 | 3300 |
| 2021-08-06 | -94.53 | $20.67 | 800 |
| 2021-08-05 | -64.84 | $21.05 | 4100 |
| 2021-08-04 | -64.84 | $21.05 | 300 |
| 2021-08-03 | -79.69 | $20.86 | 700 |
| 2021-08-02 | -100.00 | $20.60 | 700 |
| 2021-07-30 | -75.42 | $20.99 | 538 |
| 2021-07-29 | -80.51 | $20.93 | 300 |
| 2021-07-28 | -83.90 | $20.89 | 330 |
| 2021-07-27 | -61.86 | $21.15 | 210 |
| 2021-07-26 | -51.69 | $21.27 | 502 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.81
2026-07-24
Close Price
$29.70
Vol: 609Average Directional Index - Detailed Analysis
Minimum
6.27
Average
18.61
Maximum
55.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.81 | $29.70 | 609 |
| 2026-07-23 | 16.89 | $29.46 | 800 |
| 2026-07-22 | 16.97 | $31.91 | 700 |
| 2026-07-21 | 17.49 | $31.01 | 3100 |
| 2026-07-20 | 17.93 | $31.62 | 520 |
| 2026-07-17 | 18.76 | $32.15 | 2324 |
| 2026-07-16 | 19.62 | $30.48 | 17700 |
| 2026-07-15 | 20.09 | $30.39 | 1216 |
| 2026-07-14 | 20.30 | $31.03 | 41713 |
| 2026-07-13 | 20.80 | $30.00 | 1746 |
| 2026-07-10 | 21.22 | $29.82 | 1000 |
| 2026-07-09 | 21.15 | $29.20 | 2300 |
| 2026-07-08 | 21.09 | $29.11 | 1300 |
| 2026-07-07 | 21.06 | $29.14 | — |
| 2026-07-06 | 20.45 | $29.14 | 9500 |
| 2026-07-02 | 19.81 | $29.64 | 34641 |
| 2026-07-01 | 19.22 | $28.24 | 44934 |
| 2026-06-30 | 17.80 | $27.07 | 2500 |
| 2026-06-29 | 16.39 | $28.58 | 5730 |
| 2026-06-26 | 15.08 | $29.89 | 26500 |
| 2026-06-25 | 14.28 | $29.28 | 1100 |
| 2026-06-24 | 13.42 | $29.95 | 606 |
| 2026-06-23 | 12.72 | $30.26 | 3000 |
| 2026-06-22 | 12.02 | $28.71 | 2000 |
| 2026-06-18 | 11.27 | $31.17 | 500 |
| 2026-06-17 | 11.39 | $31.40 | 900 |
| 2026-06-16 | 11.61 | $32.15 | 42100 |
| 2026-06-15 | 12.16 | $33.34 | 2610 |
| 2026-06-12 | 12.23 | $32.99 | 43800 |
| 2026-06-11 | 12.54 | $32.13 | 36942 |
| 2026-06-10 | 13.11 | $32.00 | 4200 |
| 2026-06-09 | 13.71 | $32.04 | 300 |
| 2026-06-08 | 13.93 | $33.00 | 1400 |
| 2026-06-05 | 14.17 | $32.36 | 2438 |
| 2026-06-04 | 14.42 | $33.85 | 51370 |
| 2026-06-03 | 14.91 | $33.17 | 92702 |
| 2026-06-02 | 15.69 | $33.50 | 500 |
| 2026-06-01 | 16.21 | $33.49 | 1200 |
| 2026-05-29 | 16.75 | $33.73 | 200 |
| 2026-05-28 | 17.42 | $33.73 | 200 |
| 2026-05-27 | 18.13 | $33.73 | 200 |
| 2026-05-26 | 18.87 | $33.73 | 1837 |
| 2026-05-22 | 19.66 | $35.25 | 66938 |
| 2026-05-21 | 20.65 | $33.65 | 4834 |
| 2026-05-20 | 21.17 | $34.09 | 1900 |
| 2026-05-19 | 21.86 | $34.22 | 1200 |
| 2026-05-18 | 22.59 | $33.15 | 617 |
| 2026-05-15 | 22.51 | $33.36 | 742 |
| 2026-05-14 | 22.42 | $33.24 | 1200 |
| 2026-05-13 | 22.27 | $33.51 | 1100 |
| 2026-05-12 | 22.58 | $32.63 | 8400 |
| 2026-05-11 | 22.71 | $32.66 | 2601 |
| 2026-05-08 | 22.77 | $32.69 | 2200 |
| 2026-05-07 | 22.75 | $33.20 | 32500 |
| 2026-05-06 | 23.00 | $33.35 | 71714 |
| 2026-05-05 | 22.99 | $32.13 | 842 |
| 2026-05-04 | 22.45 | $31.41 | 1820 |
| 2026-05-01 | 21.69 | $32.38 | 620 |
| 2026-04-30 | 21.11 | $32.21 | 310 |
| 2026-04-29 | 20.19 | $31.78 | 24114 |
| 2026-04-28 | 19.21 | $32.26 | 2400 |
| 2026-04-27 | 18.35 | $32.85 | 1827 |
| 2026-04-24 | 17.45 | $31.57 | 1100 |
| 2026-04-23 | 16.57 | $32.95 | 100 |
| 2026-04-22 | 15.95 | $32.95 | 1900 |
| 2026-04-21 | 15.30 | $35.35 | 1700 |
| 2026-04-20 | 15.00 | $35.34 | — |
| 2026-04-17 | 15.13 | $35.34 | 9843 |
| 2026-04-16 | 15.28 | $34.50 | 5127 |
| 2026-04-15 | 15.20 | $34.02 | 2200 |
| 2026-04-14 | 14.87 | $34.61 | 601 |
| 2026-04-13 | 14.72 | $35.25 | 1100 |
| 2026-04-10 | 14.57 | $37.42 | 27700 |
| 2026-04-09 | 14.95 | $37.72 | 3334 |
| 2026-04-08 | 15.34 | $35.59 | — |
| 2026-04-07 | 15.80 | $35.59 | 3100 |
| 2026-04-06 | 16.28 | $36.96 | 1824 |
| 2026-04-02 | 16.76 | $36.24 | 63600 |
| 2026-04-01 | 17.53 | $37.57 | 323 |
| 2026-03-31 | 17.45 | $38.55 | 8800 |
| 2026-03-30 | 17.36 | $36.81 | 500 |
| 2026-03-27 | 17.90 | $36.65 | 600 |
| 2026-03-26 | 18.53 | $36.88 | 1300 |
| 2026-03-25 | 18.84 | $37.30 | 7314 |
| 2026-03-24 | 19.05 | $37.59 | 1700 |
| 2026-03-23 | 19.57 | $36.73 | 1626 |
| 2026-03-20 | 20.35 | $37.50 | 300 |
| 2026-03-19 | 20.74 | $36.87 | 1038 |
| 2026-03-18 | 21.20 | $37.65 | 500 |
| 2026-03-17 | 21.31 | $37.82 | 1035 |
| 2026-03-16 | 21.34 | $37.88 | 300 |
| 2026-03-13 | 21.68 | $38.39 | 1000 |
| 2026-03-12 | 21.79 | $38.46 | 1300 |
| 2026-03-11 | 22.25 | $38.76 | 400 |
| 2026-03-10 | 22.59 | $38.00 | 1046 |
| 2026-03-09 | 22.95 | $37.16 | 5300 |
| 2026-03-06 | 23.70 | $39.38 | 600 |
| 2026-03-05 | 24.36 | $38.20 | 800 |
| 2026-03-04 | 24.74 | $39.44 | 805 |
| 2026-03-03 | 25.28 | $38.02 | 600 |
| 2026-03-02 | 25.96 | $40.60 | 1600 |
| 2026-02-27 | 25.76 | $40.34 | 1028 |
| 2026-02-26 | 25.55 | $38.01 | 927 |
| 2026-02-25 | 25.56 | $40.07 | 700 |
| 2026-02-24 | 25.21 | $39.80 | 1000 |
| 2026-02-23 | 24.27 | $39.11 | 1300 |
| 2026-02-20 | 23.63 | $38.75 | 1001 |
| 2026-02-19 | 23.07 | $39.29 | 800 |
| 2026-02-18 | 21.99 | $38.17 | 10928 |
| 2026-02-17 | 20.92 | $39.41 | 4303 |
| 2026-02-13 | 19.02 | $38.60 | 1518 |
| 2026-02-12 | 17.25 | $36.73 | 1600 |
| 2026-02-11 | 15.38 | $36.15 | 2000 |
| 2026-02-10 | 14.10 | $35.83 | 500 |
| 2026-02-09 | 12.99 | $35.99 | 2208 |
| 2026-02-06 | 11.65 | $35.90 | 834 |
| 2026-02-05 | 10.56 | $37.00 | 3332 |
| 2026-02-04 | 9.22 | $35.62 | 903 |
| 2026-02-03 | 8.14 | $34.79 | 1200 |
| 2026-02-02 | 7.55 | $33.94 | 3116 |
| 2026-01-30 | 7.04 | $33.82 | 2542 |
| 2026-01-29 | 6.70 | $32.83 | 1210 |
| 2026-01-28 | 7.02 | $31.84 | 4000 |
| 2026-01-27 | 7.36 | $32.58 | 12629 |
| 2026-01-26 | 7.64 | $31.78 | 1200 |
| 2026-01-23 | 7.76 | $31.09 | 1406 |
| 2026-01-22 | 7.88 | $31.85 | 1339 |
| 2026-01-21 | 7.71 | $31.64 | 4142 |
| 2026-01-20 | 7.40 | $31.87 | 21417 |
| 2026-01-16 | 7.60 | $31.89 | 2648 |
| 2026-01-15 | 7.90 | $32.40 | 1700 |
| 2026-01-14 | 8.06 | $32.69 | 110140 |
| 2026-01-13 | 8.01 | $32.23 | 21500 |
| 2026-01-12 | 7.95 | $33.25 | 21938 |
| 2026-01-09 | 7.55 | $33.32 | 1516 |
| 2026-01-08 | 7.69 | $33.49 | 21022 |
| 2026-01-07 | 7.86 | $33.18 | 3731 |
| 2026-01-06 | 8.26 | $32.80 | 1720 |
| 2026-01-05 | 8.28 | $33.49 | 6129 |
| 2026-01-02 | 8.34 | $32.73 | 18114 |
| 2025-12-31 | 8.75 | $33.23 | 400 |
| 2025-12-30 | 8.87 | $31.74 | 3200 |
| 2025-12-29 | 9.10 | $32.73 | 2200 |
| 2025-12-26 | 9.36 | $33.39 | 4200 |
| 2025-12-24 | 9.66 | $32.40 | 1200 |
| 2025-12-23 | 9.62 | $32.37 | 2311 |
| 2025-12-22 | 9.95 | $33.10 | 1019 |
| 2025-12-19 | 10.30 | $32.19 | 1700 |
| 2025-12-18 | 10.74 | $32.18 | 13004 |
| 2025-12-17 | 10.86 | $31.92 | 900 |
| 2025-12-16 | 11.27 | $31.48 | 5625 |
| 2025-12-15 | 11.38 | $31.12 | 3000 |
| 2025-12-12 | 11.50 | $31.50 | 900 |
| 2025-12-11 | 12.06 | $31.41 | 7905 |
| 2025-12-10 | 12.68 | $30.80 | 1100 |
| 2025-12-09 | 13.33 | $30.81 | 1808 |
| 2025-12-08 | 14.01 | $31.65 | 6900 |
| 2025-12-05 | 14.22 | $32.73 | 31929 |
| 2025-12-04 | 14.03 | $32.30 | 4800 |
| 2025-12-03 | 13.83 | $32.00 | 347 |
| 2025-12-02 | 14.23 | $32.10 | 54801 |
| 2025-12-01 | 14.63 | $32.24 | 411 |
| 2025-11-28 | 14.91 | $32.35 | 320 |
| 2025-11-26 | 15.14 | $32.20 | 1908 |
| 2025-11-25 | 15.38 | $32.73 | 800 |
| 2025-11-24 | 15.77 | $31.37 | 111000 |
| 2025-11-21 | 16.31 | $32.56 | 2009 |
| 2025-11-20 | 17.15 | $31.39 | 1002 |
| 2025-11-19 | 17.29 | $31.34 | 3322 |
| 2025-11-18 | 17.44 | $31.65 | 11839 |
| 2025-11-17 | 17.76 | $31.62 | 1135 |
| 2025-11-14 | 18.09 | $31.62 | 1119 |
| 2025-11-13 | 18.07 | $31.13 | 1000 |
| 2025-11-12 | 17.83 | $30.87 | 2235 |
| 2025-11-11 | 17.58 | $31.40 | 6414 |
| 2025-11-10 | 17.55 | $30.80 | 3000 |
| 2025-11-07 | 16.63 | $30.86 | 1849 |
| 2025-11-06 | 15.66 | $30.05 | 1216 |
| 2025-11-05 | 14.42 | $31.43 | 9446 |
| 2025-11-04 | 13.13 | $30.75 | 237500 |
| 2025-11-03 | 12.02 | $30.34 | 2900 |
| 2025-10-31 | 10.85 | $31.01 | 36800 |
| 2025-10-30 | 9.80 | $31.60 | 133101 |
| 2025-10-29 | 8.97 | $33.06 | 1000 |
| 2025-10-28 | 8.75 | $34.15 | 95900 |
| 2025-10-27 | 8.52 | $34.34 | 192300 |
| 2025-10-24 | 8.60 | $33.98 | 21100 |
| 2025-10-23 | 8.53 | $33.73 | 1200 |
| 2025-10-22 | 8.50 | $34.87 | 800 |
| 2025-10-21 | 8.82 | $35.36 | 1600 |
| 2025-10-20 | 9.25 | $35.02 | 4200 |
| 2025-10-17 | 9.54 | $34.73 | 2500 |
| 2025-10-16 | 9.85 | $34.63 | 1000 |
| 2025-10-15 | 10.08 | $35.00 | 409 |
| 2025-10-14 | 10.50 | $33.57 | 1000 |
| 2025-10-13 | 10.94 | $34.14 | 29737 |
| 2025-10-10 | 11.40 | $34.26 | 2100 |
| 2025-10-09 | 11.68 | $35.39 | 433 |
| 2025-10-08 | 12.11 | $33.65 | 646 |
| 2025-10-07 | 12.03 | $34.07 | 705 |
| 2025-10-06 | 12.14 | $33.98 | 1200 |
| 2025-10-03 | 12.25 | $35.29 | 100400 |
| 2025-10-02 | 12.77 | $34.17 | 903 |
| 2025-10-01 | 12.99 | $34.33 | 1900 |
| 2025-09-30 | 13.28 | $34.13 | 4200 |
| 2025-09-29 | 13.51 | $33.19 | 3700 |
| 2025-09-26 | 13.76 | $33.67 | 2900 |
| 2025-09-25 | 13.45 | $33.40 | 2902 |
| 2025-09-24 | 13.08 | $33.36 | 3500 |
| 2025-09-23 | 12.70 | $33.71 | 3000 |
| 2025-09-22 | 12.10 | $33.91 | 943 |
| 2025-09-19 | 11.54 | $35.38 | 119128 |
| 2025-09-18 | 11.61 | $34.41 | 46600 |
| 2025-09-17 | 11.14 | $35.08 | 7300 |
| 2025-09-16 | 10.64 | $34.83 | 900 |
| 2025-09-15 | 10.39 | $35.68 | 2627 |
| 2025-09-12 | 10.13 | $35.20 | 418 |
| 2025-09-11 | 9.27 | $36.30 | — |
| 2025-09-10 | 8.80 | $36.30 | 500 |
| 2025-09-09 | 8.31 | $36.64 | 1000 |
| 2025-09-08 | 8.21 | $36.41 | 101109 |
| 2025-09-05 | 7.98 | $37.20 | 23600 |
| 2025-09-04 | 7.89 | $36.65 | 700 |
| 2025-09-03 | 7.90 | $36.40 | 400 |
| 2025-09-02 | 8.24 | $36.00 | 100 |
| 2025-08-29 | 8.52 | $36.00 | 2100 |
| 2025-08-28 | 8.81 | $37.39 | 541 |
| 2025-08-27 | 8.59 | $36.67 | 2400 |
| 2025-08-26 | 8.61 | $36.32 | 8600 |
| 2025-08-25 | 8.54 | $36.62 | 1400 |
| 2025-08-22 | 8.76 | $36.92 | 606 |
| 2025-08-21 | 8.77 | $37.09 | 809 |
| 2025-08-20 | 8.80 | $36.64 | 905 |
| 2025-08-19 | 8.87 | $36.47 | 182312 |
| 2025-08-18 | 9.23 | $35.56 | 2131 |
| 2025-08-15 | 9.61 | $36.17 | 2200 |
| 2025-08-14 | 9.68 | $35.80 | 800 |
| 2025-08-13 | 10.19 | $35.51 | 3100 |
| 2025-08-12 | 10.60 | $35.45 | 52600 |
| 2025-08-11 | 11.03 | $34.52 | 1241 |
| 2025-08-08 | 11.06 | $34.52 | 1923 |
| 2025-08-07 | 10.68 | $34.70 | 12511 |
| 2025-08-06 | 10.28 | $36.47 | 3539 |
| 2025-08-05 | 10.56 | $36.29 | 5140 |
| 2025-08-04 | 10.42 | $36.46 | 833900 |
| 2025-08-01 | 10.40 | $35.87 | 5242 |
| 2025-07-31 | 10.19 | $36.19 | 1339 |
| 2025-07-30 | 10.37 | $37.09 | 2400 |
| 2025-07-29 | 10.56 | $37.09 | 4500 |
| 2025-07-28 | 11.03 | $36.25 | 1400 |
| 2025-07-25 | 11.33 | $37.64 | 42500 |
| 2025-07-24 | 11.78 | $37.26 | 441 |
| 2025-07-23 | 12.34 | $35.32 | 5121 |
| 2025-07-22 | 12.34 | $35.84 | — |
| 2025-07-21 | 12.60 | $35.84 | 84100 |
| 2025-07-18 | 12.88 | $36.44 | 1524 |
| 2025-07-17 | 13.17 | $36.12 | 903 |
| 2025-07-16 | 13.30 | $35.30 | 26800 |
| 2025-07-15 | 12.97 | $35.00 | 947 |
| 2025-07-14 | 12.62 | $36.50 | 628 |
| 2025-07-11 | 12.28 | $36.90 | 402 |
| 2025-07-10 | 12.64 | $36.35 | 600 |
| 2025-07-09 | 12.72 | $37.18 | — |
| 2025-07-08 | 13.20 | $37.18 | 3436 |
| 2025-07-07 | 13.70 | $36.75 | 1000 |
| 2025-07-03 | 14.00 | $36.54 | 300 |
| 2025-07-02 | 14.47 | $37.26 | 17200 |
| 2025-07-01 | 14.97 | $36.17 | 1341 |
| 2025-06-30 | 15.27 | $36.79 | 1000 |
| 2025-06-27 | 15.74 | $37.12 | 2410 |
| 2025-06-26 | 16.24 | $36.06 | 7600 |
| 2025-06-25 | 16.32 | $36.00 | 800 |
| 2025-06-24 | 16.32 | $37.13 | 2011 |
| 2025-06-23 | 16.41 | $35.83 | 23648 |
| 2025-06-20 | 16.09 | $34.65 | 1315 |
| 2025-06-18 | 15.45 | $35.46 | 1233 |
| 2025-06-17 | 14.59 | $35.83 | 236 |
| 2025-06-16 | 13.95 | $35.64 | 500 |
| 2025-06-13 | 13.19 | $35.60 | 7100 |
| 2025-06-12 | 12.37 | $36.06 | 245 |
| 2025-06-11 | 12.13 | $36.35 | 817 |
| 2025-06-10 | 11.98 | $37.74 | 5446 |
| 2025-06-09 | 12.03 | $38.30 | 912 |
| 2025-06-06 | 12.58 | $39.56 | 1100 |
| 2025-06-05 | 13.17 | $39.70 | 3800 |
| 2025-06-04 | 13.53 | $39.06 | 1000 |
| 2025-06-03 | 14.17 | $37.31 | 6040 |
| 2025-06-02 | 14.84 | $37.21 | 714 |
| 2025-05-30 | 15.44 | $38.14 | 2500 |
| 2025-05-29 | 16.07 | $38.68 | 1127 |
| 2025-05-28 | 16.73 | $37.99 | 22012 |
| 2025-05-27 | 17.54 | $38.92 | 25800 |
| 2025-05-23 | 17.99 | $37.47 | 2300 |
| 2025-05-22 | 18.82 | $38.66 | 3900 |
| 2025-05-21 | 19.74 | $38.94 | 15500 |
| 2025-05-20 | 20.39 | $37.94 | 9425 |
| 2025-05-19 | 21.44 | $37.43 | 4902 |
| 2025-05-16 | 21.96 | $36.08 | 800 |
| 2025-05-15 | 22.21 | $35.91 | 800 |
| 2025-05-14 | 22.29 | $35.40 | 25018 |
| 2025-05-13 | 21.75 | $36.49 | 200 |
| 2025-05-12 | 21.55 | $36.84 | — |
| 2025-05-09 | 21.46 | $36.84 | 1347 |
| 2025-05-08 | 21.36 | $34.84 | 640 |
| 2025-05-07 | 21.27 | $37.44 | 300 |
| 2025-05-06 | 22.19 | $37.31 | 4300 |
| 2025-05-05 | 23.10 | $37.21 | — |
| 2025-05-02 | 24.18 | $37.21 | 42000 |
| 2025-05-01 | 25.32 | $34.31 | 1100 |
| 2025-04-30 | 26.53 | $36.10 | 1600 |
| 2025-04-29 | 26.85 | $35.80 | 1038 |
| 2025-04-28 | 27.19 | $35.20 | 21800 |
| 2025-04-25 | 27.55 | $35.10 | 1441 |
| 2025-04-24 | 27.93 | $38.24 | 1300 |
| 2025-04-23 | 27.74 | $37.10 | 1525 |
| 2025-04-22 | 27.92 | $35.87 | 804400 |
| 2025-04-21 | 28.10 | $35.82 | 1015 |
| 2025-04-17 | 28.30 | $37.26 | 1214 |
| 2025-04-16 | 28.75 | $36.64 | 72600 |
| 2025-04-15 | 29.43 | $35.99 | 17100 |
| 2025-04-14 | 30.39 | $34.93 | 174500 |
| 2025-04-11 | 31.83 | $35.62 | 2509 |
| 2025-04-10 | 33.34 | $34.64 | 2400 |
| 2025-04-09 | 34.70 | $36.55 | 2700 |
| 2025-04-08 | 36.13 | $34.00 | 12400 |
| 2025-04-07 | 37.71 | $33.91 | 4424 |
| 2025-04-04 | 39.37 | $35.02 | 8300 |
| 2025-04-03 | 41.24 | $37.61 | 1600 |
| 2025-04-02 | 41.81 | $38.01 | 508 |
| 2025-04-01 | 42.14 | $37.34 | 2225 |
| 2025-03-31 | 42.51 | $37.08 | 900 |
| 2025-03-28 | 43.18 | $37.69 | 1738 |
| 2025-03-27 | 43.71 | $36.99 | 800 |
| 2025-03-26 | 44.51 | $36.31 | 1700 |
| 2025-03-25 | 45.60 | $37.29 | 715 |
| 2025-03-24 | 45.99 | $35.43 | 1125 |
| 2025-03-21 | 46.86 | $36.17 | — |
| 2025-03-20 | 47.20 | $36.17 | 800 |
| 2025-03-19 | 47.55 | $36.66 | 20915 |
| 2025-03-18 | 47.54 | $37.84 | 9029 |
| 2025-03-17 | 47.34 | $36.98 | 1702 |
| 2025-03-14 | 47.15 | $36.17 | 128114 |
| 2025-03-13 | 47.06 | $36.18 | 600 |
| 2025-03-12 | 47.08 | $36.01 | 3305 |
| 2025-03-11 | 47.36 | $36.73 | 700 |
| 2025-03-10 | 47.39 | $38.24 | 271100 |
| 2025-03-07 | 47.41 | $37.35 | 2727 |
| 2025-03-06 | 47.69 | $35.78 | 2002 |
| 2025-03-05 | 48.50 | $35.89 | 800 |
| 2025-03-04 | 49.12 | $36.93 | — |
| 2025-03-03 | 48.90 | $36.93 | 1146 |
| 2025-02-28 | 48.67 | $35.32 | 553900 |
| 2025-02-27 | 48.86 | $35.70 | 2944 |
| 2025-02-26 | 48.70 | $36.09 | 377800 |
| 2025-02-25 | 48.53 | $36.04 | 149933 |
| 2025-02-24 | 47.70 | $35.74 | 635 |
| 2025-02-21 | 46.82 | $35.46 | 915 |
| 2025-02-20 | 45.89 | $35.51 | 4600 |
| 2025-02-19 | 45.11 | $35.49 | 446 |
| 2025-02-18 | 44.06 | $35.99 | 1300 |
| 2025-02-14 | 43.16 | $34.86 | 600 |
| 2025-02-13 | 42.30 | $34.80 | 2100 |
| 2025-02-12 | 41.61 | $35.23 | 25421 |
| 2025-02-11 | 40.45 | $34.84 | 33500 |
| 2025-02-10 | 39.37 | $35.49 | 11125 |
| 2025-02-07 | 38.24 | $33.96 | 1621 |
| 2025-02-06 | 37.04 | $33.93 | 69800 |
| 2025-02-05 | 36.03 | $33.94 | 10500 |
| 2025-02-04 | 34.72 | $33.74 | 900 |
| 2025-02-03 | 33.48 | $33.04 | 1134 |
| 2025-01-31 | 32.16 | $33.49 | 2200 |
| 2025-01-30 | 30.39 | $33.50 | 700 |
| 2025-01-29 | 28.64 | $33.23 | 50234 |
| 2025-01-28 | 26.82 | $31.88 | 600 |
| 2025-01-27 | 25.26 | $30.51 | — |
| 2025-01-24 | 24.04 | $30.51 | 1.6M |
| 2025-01-23 | 22.77 | $30.98 | 6400 |
| 2025-01-22 | 21.73 | $31.16 | — |
| 2025-01-21 | 20.45 | $31.16 | 1200 |
| 2025-01-17 | 19.11 | $31.19 | 1100 |
| 2025-01-16 | 18.02 | $30.74 | 8537 |
| 2025-01-15 | 16.88 | $30.47 | — |
| 2025-01-14 | 16.25 | $30.47 | 1500 |
| 2025-01-13 | 15.60 | $30.42 | 1446 |
| 2025-01-10 | 15.31 | $29.52 | 9813 |
| 2025-01-08 | 15.00 | $29.93 | 1414 |
| 2025-01-07 | 15.48 | $29.35 | — |
| 2025-01-06 | 16.14 | $29.35 | 2918 |
| 2025-01-03 | 16.82 | $29.91 | 200 |
| 2025-01-02 | 17.42 | $29.26 | 500 |
| 2024-12-31 | 18.09 | $29.51 | 1832 |
| 2024-12-30 | 18.79 | $30.46 | 3900 |
| 2024-12-27 | 19.64 | $29.61 | 900 |
| 2024-12-26 | 20.31 | $29.80 | — |
| 2024-12-24 | 20.67 | $29.80 | 2600 |
| 2024-12-23 | 21.06 | $29.77 | 8600 |
| 2024-12-20 | 21.83 | $30.84 | 1229 |
| 2024-12-19 | 22.64 | $29.70 | 1500 |
| 2024-12-18 | 23.75 | $30.35 | 1000 |
| 2024-12-17 | 24.58 | $30.88 | 1700 |
| 2024-12-16 | 25.00 | $31.98 | 1200 |
| 2024-12-13 | 25.03 | $31.37 | 15540 |
| 2024-12-12 | 25.22 | $30.78 | 10400 |
| 2024-12-11 | 25.41 | $31.37 | 1036 |
| 2024-12-10 | 26.01 | $30.63 | 2617 |
| 2024-12-09 | 26.63 | $31.96 | 12100 |
| 2024-12-06 | 26.34 | $31.69 | 700 |
| 2024-12-05 | 25.98 | $32.14 | 4900 |
| 2024-12-04 | 25.60 | $32.60 | 400 |
| 2024-12-03 | 25.14 | $32.55 | 1500 |
| 2024-12-02 | 24.32 | $31.79 | 317 |
| 2024-11-29 | 23.80 | $32.12 | 924 |
| 2024-11-27 | 23.13 | $31.50 | 718 |
| 2024-11-26 | 22.61 | $31.67 | — |
| 2024-11-25 | 22.26 | $31.67 | 100800 |
| 2024-11-22 | 21.89 | $30.41 | 700 |
| 2024-11-21 | 22.15 | $30.84 | 57800 |
| 2024-11-20 | 22.42 | $31.00 | 4000 |
| 2024-11-19 | 22.71 | $30.05 | 14527 |
| 2024-11-18 | 23.17 | $30.35 | 9700 |
| 2024-11-15 | 23.84 | $31.00 | 200 |
| 2024-11-14 | 23.82 | $29.71 | 5400 |
| 2024-11-13 | 23.89 | $29.96 | 630 |
| 2024-11-12 | 24.47 | $29.85 | 3706 |
| 2024-11-11 | 24.83 | $30.84 | — |
| 2024-11-08 | 24.26 | $30.84 | 431 |
| 2024-11-07 | 23.65 | $30.47 | 8004 |
| 2024-11-06 | 23.19 | $30.08 | 405 |
| 2024-11-05 | 22.93 | $30.00 | 148 |
| 2024-11-04 | 22.69 | $31.59 | 4147 |
| 2024-11-01 | 22.43 | $31.42 | 2000 |
| 2024-10-31 | 21.96 | $30.44 | — |
| 2024-10-30 | 21.99 | $30.44 | 806 |
| 2024-10-29 | 22.03 | $30.55 | 5831 |
| 2024-10-28 | 22.07 | $29.90 | 1000 |
| 2024-10-25 | 22.18 | $30.00 | 3900 |
| 2024-10-24 | 22.57 | $29.90 | 1000 |
| 2024-10-23 | 22.98 | $30.50 | — |
| 2024-10-22 | 22.96 | $30.50 | 134402 |
| 2024-10-21 | 22.94 | $31.44 | 1400 |
| 2024-10-18 | 22.56 | $30.65 | 600 |
| 2024-10-17 | 22.51 | $30.49 | 24441 |
| 2024-10-16 | 22.24 | $29.28 | — |
| 2024-10-15 | 22.56 | $29.28 | 600 |
| 2024-10-14 | 22.91 | $29.28 | 2800 |
| 2024-10-11 | 23.28 | $29.65 | 48200 |
| 2024-10-10 | 23.36 | $29.84 | 424 |
| 2024-10-09 | 23.46 | $29.83 | 2430 |
| 2024-10-08 | 23.37 | $28.77 | 4350 |
| 2024-10-07 | 23.78 | $28.77 | 2900 |
| 2024-10-04 | 24.21 | $28.25 | 300 |
| 2024-10-03 | 24.93 | $28.90 | 700 |
| 2024-10-02 | 25.24 | $29.84 | 12400 |
| 2024-10-01 | 25.47 | $29.63 | 8100 |
| 2024-09-30 | 25.27 | $29.63 | 527 |
| 2024-09-27 | 25.07 | $28.90 | 300 |
| 2024-09-26 | 25.16 | $29.21 | 900 |
| 2024-09-25 | 25.03 | $29.25 | 1300 |
| 2024-09-24 | 24.87 | $29.73 | 11900 |
| 2024-09-23 | 24.35 | $29.73 | 18000 |
| 2024-09-20 | 23.81 | $29.73 | 5912 |
| 2024-09-19 | 23.24 | $28.64 | 68700 |
| 2024-09-18 | 23.01 | $29.84 | 50713 |
| 2024-09-17 | 22.41 | $28.70 | 500 |
| 2024-09-16 | 22.19 | $29.43 | 12700 |
| 2024-09-13 | 21.42 | $28.99 | 32200 |
| 2024-09-12 | 20.87 | $28.65 | 3407 |
| 2024-09-11 | 20.30 | $28.30 | 1800 |
| 2024-09-10 | 19.88 | $29.20 | 6300 |
| 2024-09-09 | 19.56 | $28.37 | 500 |
| 2024-09-06 | 19.16 | $28.90 | 24100 |
| 2024-09-05 | 19.05 | $28.90 | 31600 |
| 2024-09-04 | 18.93 | $29.11 | 19100 |
| 2024-09-03 | 18.59 | $29.11 | 500 |
| 2024-08-30 | 18.24 | $27.86 | 300 |
| 2024-08-29 | 18.35 | $28.44 | 600 |
| 2024-08-28 | 18.33 | $27.95 | 1300 |
| 2024-08-27 | 18.31 | $28.99 | 16600 |
| 2024-08-26 | 17.67 | $28.99 | 1012 |
| 2024-08-23 | 17.00 | $27.29 | 1547 |
| 2024-08-22 | 16.91 | $28.84 | 328 |
| 2024-08-21 | 15.74 | $27.35 | 600 |
| 2024-08-20 | 15.11 | $28.74 | 538 |
| 2024-08-19 | 13.89 | $27.28 | 18100 |
| 2024-08-16 | 13.25 | $27.94 | 300 |
| 2024-08-15 | 11.90 | $27.47 | 7800 |
| 2024-08-14 | 10.72 | $27.33 | 1200 |
| 2024-08-13 | 9.55 | $27.15 | 14036 |
| 2024-08-12 | 8.42 | $26.36 | 2207 |
| 2024-08-09 | 7.23 | $26.18 | 14100 |
| 2024-08-08 | 7.26 | $26.18 | 2900 |
| 2024-08-07 | 7.29 | $26.12 | 1100 |
| 2024-08-06 | 7.54 | $25.94 | 77700 |
| 2024-08-05 | 7.64 | $25.61 | 1800 |
| 2024-08-02 | 7.74 | $26.49 | 4400 |
| 2024-08-01 | 8.15 | $26.34 | 245 |
| 2024-07-31 | 8.23 | $25.59 | 12550 |
| 2024-07-30 | 8.31 | $25.59 | 1042 |
| 2024-07-29 | 8.40 | $26.14 | 6914 |
| 2024-07-26 | 8.68 | $26.34 | 200 |
| 2024-07-25 | 8.78 | $26.16 | 16232 |
| 2024-07-24 | 8.98 | $25.45 | 700 |
| 2024-07-23 | 9.13 | $26.15 | 3915 |
| 2024-07-22 | 9.22 | $26.48 | 13200 |
| 2024-07-19 | 9.32 | $26.01 | 200 |
| 2024-07-18 | 9.72 | $26.24 | 18544 |
| 2024-07-17 | 10.08 | $25.75 | 252200 |
| 2024-07-16 | 10.59 | $26.49 | 90506 |
| 2024-07-15 | 11.14 | $25.22 | 2831 |
| 2024-07-12 | 11.71 | $26.49 | 929 |
| 2024-07-11 | 10.86 | $25.21 | 7300 |
| 2024-07-10 | 10.09 | $25.66 | 1300 |
| 2024-07-09 | 9.77 | $25.80 | 11775 |
| 2024-07-08 | 9.13 | $25.80 | 12920 |
| 2024-07-05 | 8.46 | $25.99 | 1300 |
| 2024-07-03 | 7.61 | $25.85 | 19610 |
| 2024-07-02 | 6.83 | $25.26 | 11000 |
| 2024-07-01 | 6.56 | $25.26 | 12900 |
| 2024-06-28 | 6.27 | $25.03 | 1800 |
| 2024-06-27 | 6.45 | $25.00 | 13500 |
| 2024-06-26 | 6.68 | $25.00 | 14750 |
| 2024-06-25 | 6.92 | $25.00 | 13000 |
| 2024-06-24 | 7.17 | $24.81 | 6021 |
| 2024-06-21 | 7.45 | $24.47 | 20533 |
| 2024-06-20 | 7.43 | $24.47 | 21231 |
| 2024-06-18 | 7.41 | $24.48 | 20538 |
| 2024-06-17 | 7.70 | $24.33 | 71538 |
| 2024-06-14 | 8.06 | $23.76 | 8900 |
| 2024-06-13 | 8.09 | $24.36 | 15375 |
| 2024-06-12 | 8.31 | $24.36 | 500 |
| 2024-06-11 | 8.55 | $24.17 | 40238 |
| 2024-06-10 | 8.98 | $24.31 | 14000 |
| 2024-06-07 | 9.05 | $24.37 | 13436 |
| 2024-06-06 | 8.92 | $24.48 | 9500 |
| 2024-06-05 | 8.68 | $24.39 | 16000 |
| 2024-06-04 | 8.81 | $24.39 | 11500 |
| 2024-06-03 | 8.96 | $24.00 | 440944 |
| 2024-05-31 | 9.36 | $24.04 | — |
| 2024-05-30 | 9.42 | $24.04 | 700 |
| 2024-05-29 | 9.49 | $24.24 | 2000 |
| 2024-05-28 | 9.75 | $23.76 | 2022 |
| 2024-05-24 | 10.03 | $24.29 | 8832 |
| 2024-05-23 | 9.76 | $24.03 | 115300 |
| 2024-05-22 | 9.71 | $23.70 | 141 |
| 2024-05-21 | 9.94 | $24.00 | 547 |
| 2024-05-20 | 10.20 | $24.16 | 800 |
| 2024-05-17 | 9.93 | $23.69 | 500 |
| 2024-05-16 | 9.79 | $24.55 | 1409 |
| 2024-05-15 | 9.40 | $23.91 | 15900 |
| 2024-05-14 | 9.11 | $23.84 | — |
| 2024-05-13 | 9.27 | $23.84 | 414 |
| 2024-05-10 | 9.44 | $23.27 | — |
| 2024-05-09 | 9.73 | $23.27 | 1500 |
| 2024-05-08 | 10.02 | $23.14 | 1648 |
| 2024-05-07 | 10.07 | $24.00 | 3200 |
| 2024-05-06 | 10.27 | $23.08 | 15848 |
| 2024-05-03 | 10.60 | $23.11 | 19400 |
| 2024-05-02 | 11.12 | $23.41 | — |
| 2024-05-01 | 11.36 | $23.41 | — |
| 2024-04-30 | 11.61 | $23.41 | — |
| 2024-04-29 | 11.88 | $23.41 | 151025 |
| 2024-04-26 | 12.16 | $23.84 | — |
| 2024-04-25 | 11.75 | $23.84 | 2000 |
| 2024-04-24 | 11.32 | $22.98 | — |
| 2024-04-23 | 11.53 | $22.98 | 1221 |
| 2024-04-22 | 11.75 | $23.07 | 3600 |
| 2024-04-19 | 12.06 | $22.64 | 300 |
| 2024-04-18 | 11.92 | $22.33 | — |
| 2024-04-17 | 11.42 | $22.33 | 109 |
| 2024-04-16 | 10.88 | $22.64 | 1144 |
| 2024-04-15 | 10.32 | $22.30 | 161100 |
| 2024-04-12 | 9.61 | $22.59 | 2400 |
| 2024-04-11 | 9.01 | $22.61 | 5100 |
| 2024-04-10 | 8.44 | $24.24 | 620 |
| 2024-04-09 | 8.53 | $24.05 | 2041 |
| 2024-04-08 | 8.90 | $23.69 | 8400 |
| 2024-04-05 | 9.05 | $24.15 | — |
| 2024-04-04 | 9.34 | $24.15 | 3233 |
| 2024-04-03 | 9.65 | $23.67 | 1715 |
| 2024-04-02 | 9.81 | $24.08 | 4112 |
| 2024-04-01 | 10.22 | $23.90 | 300 |
| 2024-03-28 | 10.45 | $24.17 | 19516 |
| 2024-03-27 | 10.98 | $24.06 | — |
| 2024-03-26 | 11.20 | $24.06 | 1500 |
| 2024-03-25 | 11.42 | $23.91 | 4816 |
| 2024-03-22 | 11.46 | $23.97 | 3400 |
| 2024-03-21 | 11.50 | $23.80 | 3146 |
| 2024-03-20 | 11.77 | $23.28 | 941 |
| 2024-03-19 | 11.62 | $23.76 | 2001 |
| 2024-03-18 | 11.91 | $23.65 | 1248 |
| 2024-03-15 | 12.22 | $24.19 | 9300 |
| 2024-03-14 | 12.54 | $23.46 | 400 |
| 2024-03-13 | 12.05 | $23.59 | 10249 |
| 2024-03-12 | 11.53 | $23.77 | 121200 |
| 2024-03-11 | 11.37 | $23.84 | 135800 |
| 2024-03-08 | 11.29 | $24.22 | 20400 |
| 2024-03-07 | 11.56 | $24.22 | 1100 |
| 2024-03-06 | 11.84 | $24.30 | 28800 |
| 2024-03-05 | 12.31 | $23.93 | 11000 |
| 2024-03-04 | 12.43 | $23.93 | 103400 |
| 2024-03-01 | 12.55 | $24.72 | 30100 |
| 2024-02-29 | 12.82 | $23.78 | 36500 |
| 2024-02-28 | 12.85 | $23.85 | 89225 |
| 2024-02-27 | 12.91 | $23.80 | 737 |
| 2024-02-26 | 12.98 | $24.20 | 5550 |
| 2024-02-23 | 13.46 | $24.20 | 2300 |
| 2024-02-22 | 13.96 | $24.36 | 800 |
| 2024-02-21 | 14.41 | $23.82 | 1130 |
| 2024-02-20 | 14.98 | $24.20 | 220 |
| 2024-02-16 | 15.51 | $24.06 | 5015 |
| 2024-02-15 | 16.21 | $23.80 | 11900 |
| 2024-02-14 | 16.85 | $23.43 | 4100 |
| 2024-02-13 | 17.34 | $23.70 | 421 |
| 2024-02-12 | 18.15 | $23.80 | 1700 |
| 2024-02-09 | 19.09 | $23.63 | 506 |
| 2024-02-08 | 19.62 | $23.80 | 1600 |
| 2024-02-07 | 20.37 | $23.73 | 724 |
| 2024-02-06 | 21.16 | $24.57 | 400 |
| 2024-02-05 | 21.51 | $24.48 | 4900 |
| 2024-02-02 | 21.97 | $24.24 | 323 |
| 2024-02-01 | 22.72 | $24.35 | 800 |
| 2024-01-31 | 23.37 | $24.74 | 1100 |
| 2024-01-30 | 23.48 | $24.62 | 30501 |
| 2024-01-29 | 23.60 | $24.95 | 900 |
| 2024-01-26 | 23.62 | $25.23 | 13400 |
| 2024-01-25 | 23.47 | $25.02 | 1945 |
| 2024-01-24 | 23.52 | $25.21 | 300 |
| 2024-01-23 | 23.30 | $25.13 | 810 |
| 2024-01-22 | 23.07 | $25.12 | 19402 |
| 2024-01-19 | 22.47 | $24.97 | 23945 |
| 2024-01-18 | 21.98 | $24.90 | 2100 |
| 2024-01-17 | 21.76 | $24.31 | 17529 |
| 2024-01-16 | 22.06 | $24.69 | 1300 |
| 2024-01-12 | 21.96 | $24.69 | 400 |
| 2024-01-11 | 22.01 | $24.31 | 600 |
| 2024-01-10 | 22.12 | $24.58 | 805 |
| 2024-01-09 | 21.85 | $24.69 | 4700 |
| 2024-01-08 | 21.41 | $24.60 | 12721 |
| 2024-01-05 | 20.96 | $24.55 | 89000 |
| 2024-01-04 | 20.31 | $24.66 | 1300 |
| 2024-01-03 | 19.48 | $24.42 | 1600 |
| 2024-01-02 | 18.76 | $24.19 | 610 |
| 2023-12-29 | 18.16 | $23.74 | 2825 |
| 2023-12-28 | 17.86 | $23.74 | 1517 |
| 2023-12-27 | 17.55 | $24.29 | 10500 |
| 2023-12-26 | 16.96 | $23.75 | 1619 |
| 2023-12-22 | 16.70 | $23.90 | 1711 |
| 2023-12-21 | 16.42 | $23.90 | 1634 |
| 2023-12-20 | 16.74 | $23.25 | 1116 |
| 2023-12-19 | 17.56 | $23.28 | 14514 |
| 2023-12-18 | 18.40 | $23.50 | 1462 |
| 2023-12-15 | 19.16 | $23.50 | 7230 |
| 2023-12-14 | 19.96 | $24.02 | 2500 |
| 2023-12-13 | 20.38 | $24.56 | 3200 |
| 2023-12-12 | 20.21 | $24.82 | 600 |
| 2023-12-11 | 19.62 | $24.20 | 2612 |
| 2023-12-08 | 19.25 | $24.31 | 94200 |
| 2023-12-07 | 19.03 | $24.30 | 944 |
| 2023-12-06 | 18.80 | $24.48 | 76700 |
| 2023-12-05 | 18.25 | $24.22 | 1800 |
| 2023-12-04 | 17.77 | $24.34 | 8300 |
| 2023-12-01 | 17.11 | $23.66 | 2000 |
| 2023-11-30 | 16.52 | $23.79 | 549 |
| 2023-11-29 | 15.75 | $23.85 | 400 |
| 2023-11-28 | 15.13 | $23.73 | 512 |
| 2023-11-27 | 14.48 | $23.99 | 628 |
| 2023-11-24 | 13.49 | $24.57 | 2141 |
| 2023-11-22 | 12.45 | $23.40 | 193621 |
| 2023-11-21 | 11.96 | $23.53 | 5200 |
| 2023-11-20 | 11.30 | $24.25 | 2912 |
| 2023-11-17 | 10.54 | $23.47 | 197606 |
| 2023-11-16 | 10.31 | $23.11 | 400 |
| 2023-11-15 | 10.37 | $23.21 | 193319 |
| 2023-11-14 | 10.33 | $23.29 | 405 |
| 2023-11-13 | 10.20 | $23.00 | 600 |
| 2023-11-10 | 10.31 | $22.64 | 600 |
| 2023-11-09 | 10.42 | $23.22 | 6707 |
| 2023-11-08 | 9.95 | $22.78 | 10100 |
| 2023-11-07 | 9.79 | $23.16 | 781 |
| 2023-11-06 | 9.17 | $23.16 | 629 |
| 2023-11-03 | 8.51 | $23.20 | 3800 |
| 2023-11-02 | 7.82 | $22.60 | 821 |
| 2023-11-01 | 7.42 | $22.00 | 600 |
| 2023-10-31 | 7.60 | $21.03 | 1200 |
| 2023-10-30 | 7.17 | $21.95 | 6400 |
| 2023-10-27 | 7.52 | $21.84 | 200 |
| 2023-10-26 | 7.79 | $21.84 | 800 |
| 2023-10-25 | 8.07 | $21.84 | 331 |
| 2023-10-24 | 7.90 | $21.42 | 440 |
| 2023-10-23 | 8.22 | $21.42 | 200 |
| 2023-10-20 | 8.56 | $21.44 | 136 |
| 2023-10-19 | 8.89 | $21.52 | 14028 |
| 2023-10-18 | 9.15 | $21.59 | 50519 |
| 2023-10-17 | 9.33 | $21.46 | 5309 |
| 2023-10-16 | 9.62 | $21.51 | 24933 |
| 2023-10-13 | 9.92 | $21.64 | 100 |
| 2023-10-12 | 10.01 | $21.64 | 200 |
| 2023-10-11 | 10.09 | $21.95 | 8532 |
| 2023-10-10 | 10.12 | $21.52 | 600 |
| 2023-10-09 | 10.17 | $21.36 | 100500 |
| 2023-10-06 | 10.71 | $20.96 | 9244 |
| 2023-10-05 | 10.89 | $20.82 | 2700 |
| 2023-10-04 | 10.97 | $20.72 | 400 |
| 2023-10-03 | 10.93 | $20.56 | 1623 |
| 2023-10-02 | 10.73 | $21.01 | 2000 |
| 2023-09-29 | 10.82 | $21.03 | 219 |
| 2023-09-28 | 11.08 | $20.80 | 9011 |
| 2023-09-27 | 11.26 | $21.17 | 100 |
| 2023-09-26 | 11.74 | $21.17 | 1100 |
| 2023-09-25 | 12.24 | $20.99 | 546 |
| 2023-09-22 | 12.63 | $21.61 | 605 |
| 2023-09-21 | 12.99 | $22.50 | 300 |
| 2023-09-20 | 12.52 | $22.72 | 534 |
| 2023-09-19 | 11.79 | $22.13 | 100 |
| 2023-09-18 | 11.42 | $22.13 | 213 |
| 2023-09-15 | 11.04 | $22.61 | 1110 |
| 2023-09-14 | 10.49 | $21.76 | 600 |
| 2023-09-13 | 9.99 | $21.49 | 6400 |
| 2023-09-12 | 9.47 | $21.68 | 600 |
| 2023-09-11 | 9.61 | $22.38 | 61400 |
| 2023-09-08 | 9.45 | $21.63 | 300 |
| 2023-09-07 | 9.91 | $21.22 | 12712 |
| 2023-09-06 | 10.22 | $21.70 | 25000 |
| 2023-09-05 | 10.52 | $21.70 | 133 |
| 2023-09-01 | 10.84 | $21.81 | 400 |
| 2023-08-31 | 11.07 | $21.40 | 337 |
| 2023-08-30 | 11.32 | $21.09 | 1300 |
| 2023-08-29 | 11.86 | $20.84 | 1000 |
| 2023-08-28 | 12.18 | $21.44 | 8246 |
| 2023-08-25 | 12.66 | $21.16 | 200 |
| 2023-08-24 | 13.24 | $20.26 | 33700 |
| 2023-08-23 | 13.86 | $20.62 | 6900 |
| 2023-08-22 | 13.82 | $20.62 | 1300 |
| 2023-08-21 | 13.79 | $21.12 | 248 |
| 2023-08-18 | 14.13 | $20.50 | 6300 |
| 2023-08-17 | 13.86 | $21.11 | 86539 |
| 2023-08-16 | 13.58 | $20.94 | 12400 |
| 2023-08-15 | 13.69 | $20.84 | 17900 |
| 2023-08-14 | 13.71 | $20.99 | 600 |
| 2023-08-11 | 13.89 | $20.65 | 10200 |
| 2023-08-10 | 13.73 | $21.00 | 12016 |
| 2023-08-09 | 13.63 | $20.82 | 406434 |
| 2023-08-08 | 13.34 | $20.35 | 240600 |
| 2023-08-07 | 12.55 | $20.64 | 1803 |
| 2023-08-04 | 12.14 | $20.94 | 1100 |
| 2023-08-03 | 11.71 | $21.12 | 209700 |
| 2023-08-02 | 11.35 | $21.44 | 200328 |
| 2023-08-01 | 11.53 | $21.84 | 200 |
| 2023-07-31 | 12.07 | $21.84 | 401844 |
| 2023-07-28 | 12.63 | $21.81 | 100 |
| 2023-07-27 | 12.46 | $21.81 | 150 |
| 2023-07-26 | 12.28 | $21.81 | 300 |
| 2023-07-25 | 12.09 | $21.42 | 435 |
| 2023-07-24 | 11.89 | $22.54 | 1124 |
| 2023-07-21 | 12.45 | $22.32 | 200 |
| 2023-07-20 | 12.83 | $22.32 | 2300 |
| 2023-07-19 | 13.24 | $22.32 | 1815 |
| 2023-07-18 | 13.67 | $22.02 | 543 |
| 2023-07-17 | 14.36 | $22.73 | 44512 |
| 2023-07-14 | 14.53 | $22.29 | 4850 |
| 2023-07-13 | 15.06 | $22.29 | 10510 |
| 2023-07-12 | 15.61 | $21.21 | 300 |
| 2023-07-11 | 15.71 | $21.90 | 600 |
| 2023-07-10 | 16.41 | $20.84 | 1600 |
| 2023-07-07 | 17.04 | $21.40 | 11833 |
| 2023-07-06 | 17.77 | $21.34 | 906 |
| 2023-07-05 | 18.45 | $21.75 | 6125 |
| 2023-07-03 | 18.75 | $21.75 | 1833 |
| 2023-06-30 | 19.05 | $21.51 | 935 |
| 2023-06-29 | 19.38 | $21.33 | 5201 |
| 2023-06-28 | 20.32 | $21.14 | 1900 |
| 2023-06-27 | 21.31 | $21.08 | 186100 |
| 2023-06-26 | 22.37 | $21.96 | 4447 |
| 2023-06-23 | 23.28 | $21.26 | 500 |
| 2023-06-22 | 23.55 | $21.67 | 313 |
| 2023-06-21 | 24.15 | $21.09 | 600 |
| 2023-06-20 | 24.13 | $21.05 | 2800 |
| 2023-06-16 | 24.11 | $21.27 | 600 |
| 2023-06-15 | 24.32 | $20.89 | 7400 |
| 2023-06-14 | 24.09 | $20.89 | 2200 |
| 2023-06-13 | 23.85 | $20.19 | 452300 |
| 2023-06-12 | 22.92 | $20.50 | 1028 |
| 2023-06-09 | 22.09 | $20.45 | 3837 |
| 2023-06-08 | 21.24 | $20.35 | 2300 |
| 2023-06-07 | 20.13 | $20.15 | 8600 |
| 2023-06-06 | 18.91 | $20.74 | 287300 |
| 2023-06-05 | 17.76 | $20.80 | 210449 |
| 2023-06-02 | 16.75 | $20.87 | 68425 |
| 2023-06-01 | 15.68 | $22.61 | 1700 |
| 2023-05-31 | 15.95 | $22.12 | 800 |
| 2023-05-30 | 15.59 | $22.34 | 1100 |
| 2023-05-26 | 15.33 | $22.49 | 5000 |
| 2023-05-25 | 15.24 | $22.87 | 54403 |
| 2023-05-24 | 15.21 | $23.42 | 600 |
| 2023-05-23 | 16.00 | $23.64 | 403 |
| 2023-05-22 | 16.65 | $23.58 | 8329 |
| 2023-05-19 | 17.20 | $22.78 | 43750 |
| 2023-05-18 | 17.40 | $22.78 | 1532 |
| 2023-05-17 | 17.61 | $23.62 | 9600 |
| 2023-05-16 | 18.14 | $23.64 | 61925 |
| 2023-05-15 | 18.65 | $23.64 | 618 |
| 2023-05-12 | 19.20 | $23.60 | 3746 |
| 2023-05-11 | 20.07 | $23.44 | 1204 |
| 2023-05-10 | 21.05 | $23.25 | 733 |
| 2023-05-09 | 22.08 | $23.45 | 6900 |
| 2023-05-08 | 23.06 | $23.39 | 410 |
| 2023-05-05 | 24.16 | $23.40 | 200 |
| 2023-05-04 | 25.38 | $23.54 | 3600 |
| 2023-05-03 | 26.50 | $23.67 | 6943 |
| 2023-05-02 | 27.51 | $23.67 | 2600 |
| 2023-05-01 | 28.58 | $24.60 | 3600 |
| 2023-04-28 | 29.68 | $24.52 | 80100 |
| 2023-04-27 | 29.77 | $24.52 | 3600 |
| 2023-04-26 | 29.88 | $24.35 | 71850 |
| 2023-04-25 | 30.13 | $24.35 | 10637 |
| 2023-04-24 | 30.40 | $24.07 | 310 |
| 2023-04-21 | 30.90 | $24.24 | 1500 |
| 2023-04-20 | 31.22 | $24.44 | 67725 |
| 2023-04-19 | 31.30 | $24.44 | 35900 |
| 2023-04-18 | 31.38 | $24.10 | 63600 |
| 2023-04-17 | 31.76 | $24.10 | 1933 |
| 2023-04-14 | 32.16 | $24.60 | 3000 |
| 2023-04-13 | 32.89 | $24.59 | 2100 |
| 2023-04-12 | 32.79 | $24.51 | 24800 |
| 2023-04-11 | 32.68 | $24.32 | 15200 |
| 2023-04-10 | 32.82 | $23.85 | 236 |
| 2023-04-06 | 33.31 | $24.79 | 6300 |
| 2023-04-05 | 32.71 | $25.22 | 1737 |
| 2023-04-04 | 31.45 | $24.56 | 504 |
| 2023-04-03 | 30.54 | $24.30 | 820 |
| 2023-03-31 | 29.78 | $24.27 | 605 |
| 2023-03-30 | 28.76 | $24.14 | 8938 |
| 2023-03-29 | 27.77 | $23.82 | 220 |
| 2023-03-28 | 27.04 | $23.70 | 1349 |
| 2023-03-27 | 26.38 | $23.59 | 111121 |
| 2023-03-24 | 25.67 | $23.42 | 19330 |
| 2023-03-23 | 25.10 | $23.57 | 18300 |
| 2023-03-22 | 24.27 | $23.27 | 200 |
| 2023-03-21 | 23.63 | $23.22 | 100 |
| 2023-03-20 | 23.00 | $23.22 | 2908 |
| 2023-03-17 | 22.33 | $22.92 | 1100 |
| 2023-03-16 | 22.02 | $22.90 | 1702 |
| 2023-03-15 | 21.68 | $22.98 | 4300 |
| 2023-03-14 | 21.37 | $23.00 | 26800 |
| 2023-03-13 | 21.05 | $22.58 | 2401 |
| 2023-03-10 | 21.34 | $22.54 | 5000 |
| 2023-03-09 | 21.69 | $22.54 | 400 |
| 2023-03-08 | 22.05 | $23.00 | 4239 |
| 2023-03-07 | 22.43 | $22.95 | 523 |
| 2023-03-06 | 22.30 | $22.97 | 1342 |
| 2023-03-03 | 22.12 | $22.44 | 1317 |
| 2023-03-02 | 22.71 | $22.61 | 3600 |
| 2023-03-01 | 23.34 | $22.37 | 9014 |
| 2023-02-28 | 24.00 | $22.76 | 12700 |
| 2023-02-27 | 24.19 | $22.38 | 114925 |
| 2023-02-24 | 24.74 | $22.26 | 1924 |
| 2023-02-23 | 25.42 | $22.96 | 400 |
| 2023-02-22 | 25.17 | $22.42 | 25600 |
| 2023-02-21 | 25.40 | $22.18 | 700 |
| 2023-02-17 | 25.75 | $22.14 | 900 |
| 2023-02-16 | 26.17 | $21.73 | 400 |
| 2023-02-15 | 27.22 | $21.74 | 2700 |
| 2023-02-14 | 28.31 | $21.95 | 2900 |
| 2023-02-13 | 29.16 | $21.95 | 546 |
| 2023-02-10 | 30.06 | $21.22 | 2522 |
| 2023-02-09 | 31.44 | $21.77 | 7100 |
| 2023-02-08 | 32.10 | $21.55 | 2624 |
| 2023-02-07 | 32.79 | $21.39 | 603 |
| 2023-02-06 | 33.86 | $21.63 | 5001 |
| 2023-02-03 | 35.00 | $21.76 | 24706 |
| 2023-02-02 | 35.47 | $22.50 | 5600 |
| 2023-02-01 | 34.80 | $22.38 | 5445 |
| 2023-01-31 | 34.26 | $22.07 | 20831 |
| 2023-01-30 | 33.78 | $22.21 | 4400 |
| 2023-01-27 | 33.31 | $22.06 | 326 |
| 2023-01-26 | 32.95 | $22.14 | 103 |
| 2023-01-25 | 32.41 | $22.28 | 4513 |
| 2023-01-24 | 31.85 | $22.06 | 5800 |
| 2023-01-23 | 31.34 | $22.05 | 19000 |
| 2023-01-20 | 30.39 | $21.84 | 24932 |
| 2023-01-19 | 29.54 | $21.84 | 2139 |
| 2023-01-18 | 28.65 | $22.06 | 41422 |
| 2023-01-17 | 27.35 | $22.28 | 45211 |
| 2023-01-13 | 25.74 | $21.97 | 64929 |
| 2023-01-12 | 24.25 | $22.15 | 2800 |
| 2023-01-11 | 22.68 | $21.83 | 8149 |
| 2023-01-10 | 21.23 | $21.61 | 3000 |
| 2023-01-09 | 19.84 | $21.22 | 5100 |
| 2023-01-06 | 18.63 | $21.03 | 800 |
| 2023-01-05 | 17.35 | $20.62 | 6250 |
| 2023-01-04 | 16.65 | $20.62 | 3448 |
| 2023-01-03 | 15.92 | $19.93 | 6200 |
| 2022-12-30 | 15.87 | $19.98 | 52323 |
| 2022-12-29 | 15.80 | $20.19 | 3500 |
| 2022-12-28 | 15.64 | $19.94 | 34414 |
| 2022-12-27 | 15.46 | $20.02 | 408 |
| 2022-12-23 | 15.53 | $19.83 | 400 |
| 2022-12-22 | 15.83 | $19.86 | 1502 |
| 2022-12-21 | 16.13 | $20.53 | 12421 |
| 2022-12-20 | 16.14 | $19.86 | 10900 |
| 2022-12-19 | 16.52 | $19.96 | 734 |
| 2022-12-16 | 17.14 | $19.84 | 5941 |
| 2022-12-15 | 17.84 | $20.11 | 2321 |
| 2022-12-14 | 18.25 | $20.36 | 12600 |
| 2022-12-13 | 18.50 | $20.32 | 5500 |
| 2022-12-12 | 18.65 | $19.88 | 4600 |
| 2022-12-09 | 19.12 | $20.24 | 919 |
| 2022-12-08 | 19.24 | $20.50 | 14800 |
| 2022-12-07 | 19.18 | $20.24 | 1700 |
| 2022-12-06 | 19.27 | $20.26 | 900 |
| 2022-12-05 | 19.43 | $20.30 | 700 |
| 2022-12-02 | 19.55 | $20.77 | 1600 |
| 2022-12-01 | 19.06 | $20.47 | 300 |
| 2022-11-30 | 18.78 | $19.95 | 203 |
| 2022-11-29 | 18.96 | $20.16 | 5000 |
| 2022-11-28 | 18.88 | $20.58 | 2744 |
| 2022-11-25 | 18.54 | $20.52 | 8200 |
| 2022-11-23 | 17.89 | $20.20 | 1034 |
| 2022-11-22 | 17.42 | $20.16 | 8600 |
| 2022-11-21 | 16.92 | $20.10 | 3429 |
| 2022-11-18 | 16.53 | $19.70 | 31200 |
| 2022-11-17 | 16.35 | $19.55 | 231 |
| 2022-11-16 | 16.41 | $19.83 | 2939 |
| 2022-11-15 | 16.31 | $19.65 | 1710 |
| 2022-11-14 | 16.33 | $19.52 | 2700 |
| 2022-11-11 | 16.36 | $19.20 | 3500 |
| 2022-11-10 | 16.64 | $19.37 | 1108 |
| 2022-11-09 | 16.72 | $20.04 | 633 |
| 2022-11-08 | 16.42 | $19.57 | 3600 |
| 2022-11-07 | 16.48 | $19.70 | 17800 |
| 2022-11-04 | 16.55 | $19.38 | 900 |
| 2022-11-03 | 16.89 | $19.15 | 2520 |
| 2022-11-02 | 17.46 | $18.98 | 9700 |
| 2022-11-01 | 17.83 | $18.93 | 1300 |
| 2022-10-31 | 18.22 | $18.89 | 1200 |
| 2022-10-28 | 18.90 | $19.18 | 11015 |
| 2022-10-27 | 19.23 | $19.00 | 7925 |
| 2022-10-26 | 19.89 | $19.00 | 746 |
| 2022-10-25 | 20.58 | $18.47 | 1004 |
| 2022-10-24 | 21.59 | $17.90 | 1725 |
| 2022-10-21 | 22.27 | $17.61 | 4900 |
| 2022-10-20 | 22.40 | $17.98 | 1000 |
| 2022-10-19 | 22.75 | $17.72 | 347 |
| 2022-10-18 | 22.73 | $17.69 | 23921 |
| 2022-10-17 | 22.70 | $17.33 | 9600 |
| 2022-10-14 | 22.04 | $17.33 | 2300 |
| 2022-10-13 | 21.35 | $17.05 | 23900 |
| 2022-10-12 | 20.41 | $17.13 | 78206 |
| 2022-10-11 | 19.64 | $17.34 | 10427 |
| 2022-10-10 | 18.83 | $17.25 | 2048 |
| 2022-10-07 | 18.34 | $17.17 | 1800 |
| 2022-10-06 | 17.73 | $18.08 | 400 |
| 2022-10-05 | 17.76 | $18.08 | 5300 |
| 2022-10-04 | 17.78 | $18.22 | 2901 |
| 2022-10-03 | 18.18 | $17.34 | 2400 |
| 2022-09-30 | 18.03 | $17.01 | 2836 |
| 2022-09-29 | 17.32 | $17.43 | 1800 |
| 2022-09-28 | 16.63 | $17.26 | 3600 |
| 2022-09-27 | 15.91 | $16.91 | 7147 |
| 2022-09-26 | 14.71 | $17.26 | 2446 |
| 2022-09-23 | 13.67 | $17.70 | 5108 |
| 2022-09-22 | 12.89 | $18.19 | 29826 |
| 2022-09-21 | 12.43 | $18.30 | 118200 |
| 2022-09-20 | 11.98 | $18.68 | 1400 |
| 2022-09-19 | 11.85 | $19.16 | 1.5M |
| 2022-09-16 | 12.11 | $18.79 | 2200 |
| 2022-09-15 | 12.26 | $19.00 | 800 |
| 2022-09-14 | 12.85 | $19.50 | 1550 |
| 2022-09-13 | 12.98 | $19.50 | 4023 |
| 2022-09-12 | 13.11 | $19.51 | 12809 |
| 2022-09-09 | 12.70 | $19.88 | 1.5M |
| 2022-09-08 | 11.72 | $18.86 | 2701 |
| 2022-09-07 | 11.74 | $18.86 | 1328 |
| 2022-09-06 | 11.73 | $18.60 | 5900 |
| 2022-09-02 | 11.72 | $18.55 | 19200 |
| 2022-09-01 | 11.71 | $18.64 | 1700 |
| 2022-08-31 | 12.04 | $18.94 | 13300 |
| 2022-08-30 | 12.28 | $18.75 | 1600 |
| 2022-08-29 | 12.53 | $18.88 | 4600 |
| 2022-08-26 | 12.80 | $18.95 | 500 |
| 2022-08-25 | 12.57 | $18.94 | 2700 |
| 2022-08-24 | 12.33 | $18.94 | 2135 |
| 2022-08-23 | 12.08 | $18.74 | 79100 |
| 2022-08-22 | 12.12 | $18.92 | 8500 |
| 2022-08-19 | 12.16 | $18.91 | 209 |
| 2022-08-18 | 11.91 | $19.10 | 500 |
| 2022-08-17 | 11.49 | $19.27 | 22431 |
| 2022-08-16 | 11.11 | $19.01 | 13400 |
| 2022-08-15 | 11.14 | $19.01 | 1701 |
| 2022-08-12 | 11.17 | $19.16 | 3000 |
| 2022-08-11 | 11.01 | $19.28 | 14010 |
| 2022-08-10 | 10.67 | $19.42 | 28030 |
| 2022-08-09 | 10.56 | $19.56 | 1531 |
| 2022-08-08 | 10.25 | $19.21 | 3400 |
| 2022-08-05 | 9.95 | $18.98 | 434 |
| 2022-08-04 | 10.17 | $19.06 | 3504 |
| 2022-08-03 | 10.42 | $18.93 | 45600 |
| 2022-08-02 | 10.80 | $19.33 | 500 |
| 2022-08-01 | 10.74 | $19.16 | 1244 |
| 2022-07-29 | 10.70 | $19.02 | 2600 |
| 2022-07-28 | 11.03 | $18.60 | 400 |
| 2022-07-27 | 11.38 | $18.82 | 3100 |
| 2022-07-26 | 11.80 | $18.22 | 200 |
| 2022-07-25 | 11.23 | $18.21 | 326 |
| 2022-07-22 | 10.62 | $18.73 | 12900 |
| 2022-07-21 | 10.48 | $18.94 | 1100 |
| 2022-07-20 | 10.33 | $19.21 | 38335 |
| 2022-07-19 | 10.20 | $19.64 | 3630 |
| 2022-07-18 | 10.46 | $19.44 | 46600 |
| 2022-07-15 | 10.74 | $19.20 | 45100 |
| 2022-07-14 | 11.12 | $18.77 | 66700 |
| 2022-07-13 | 10.70 | $19.38 | 61100 |
| 2022-07-12 | 10.93 | $19.42 | 92025 |
| 2022-07-11 | 11.42 | $19.52 | 24100 |
| 2022-07-08 | 11.95 | $19.52 | 5100 |
| 2022-07-07 | 12.52 | $19.52 | 510 |
| 2022-07-06 | 13.11 | $19.37 | 315 |
| 2022-07-05 | 13.67 | $19.47 | 600 |
| 2022-07-01 | 14.39 | $19.96 | 400 |
| 2022-06-30 | 14.47 | $19.81 | 2500 |
| 2022-06-29 | 14.74 | $19.95 | 100 |
| 2022-06-28 | 14.81 | $20.07 | 1243 |
| 2022-06-27 | 14.82 | $19.95 | 1100 |
| 2022-06-24 | 14.96 | $19.95 | 11200 |
| 2022-06-23 | 15.10 | $19.69 | 8000 |
| 2022-06-22 | 15.53 | $19.69 | 6000 |
| 2022-06-21 | 15.98 | $19.16 | 71623 |
| 2022-06-17 | 16.49 | $19.00 | 4320 |
| 2022-06-16 | 16.96 | $18.56 | 10700 |
| 2022-06-15 | 17.15 | $18.58 | 4150 |
| 2022-06-14 | 17.09 | $18.58 | 20228 |
| 2022-06-13 | 17.03 | $18.96 | 8800 |
| 2022-06-10 | 16.97 | $19.18 | 225 |
| 2022-06-09 | 17.71 | $20.25 | 300 |
| 2022-06-08 | 17.23 | $20.25 | 5250 |
| 2022-06-07 | 16.72 | $20.25 | 61137 |
| 2022-06-06 | 16.18 | $20.47 | 902 |
| 2022-06-03 | 15.69 | $20.38 | 620 |
| 2022-06-02 | 15.08 | $20.46 | 40514 |
| 2022-06-01 | 14.54 | $20.49 | 10200 |
| 2022-05-31 | 13.93 | $20.49 | 5932 |
| 2022-05-27 | 13.29 | $20.70 | 129 |
| 2022-05-26 | 12.32 | $20.15 | 500 |
| 2022-05-25 | 11.75 | $19.87 | 1500 |
| 2022-05-24 | 11.28 | $19.97 | 2100 |
| 2022-05-23 | 10.79 | $19.67 | 31158 |
| 2022-05-20 | 10.44 | $19.04 | 2243 |
| 2022-05-19 | 10.34 | $18.94 | 1500 |
| 2022-05-18 | 10.62 | $18.91 | 3600 |
| 2022-05-17 | 11.02 | $18.86 | 607 |
| 2022-05-16 | 11.34 | $18.89 | 1200 |
| 2022-05-13 | 11.91 | $19.01 | 425 |
| 2022-05-12 | 12.16 | $18.61 | 54700 |
| 2022-05-11 | 12.52 | $18.29 | 900 |
| 2022-05-10 | 12.53 | $18.11 | 2706 |
| 2022-05-09 | 12.49 | $18.02 | 615 |
| 2022-05-06 | 12.04 | $18.17 | 800 |
| 2022-05-05 | 11.72 | $18.50 | 3833 |
| 2022-05-04 | 11.51 | $18.67 | 900 |
| 2022-05-03 | 11.48 | $18.05 | 500 |
| 2022-05-02 | 11.23 | $17.85 | 1500 |
| 2022-04-29 | 10.75 | $18.64 | 16404 |
| 2022-04-28 | 11.01 | $18.79 | 48100 |
| 2022-04-27 | 11.19 | $18.44 | 236 |
| 2022-04-26 | 10.94 | $18.18 | 10637 |
| 2022-04-25 | 10.66 | $18.26 | 616 |
| 2022-04-22 | 10.47 | $18.45 | 638 |
| 2022-04-21 | 10.34 | $18.90 | 1234 |
| 2022-04-20 | 10.71 | $18.57 | 2800 |
| 2022-04-19 | 10.57 | $18.45 | 900 |
| 2022-04-18 | 10.42 | $19.07 | 300 |
| 2022-04-14 | 10.91 | $18.84 | 9200 |
| 2022-04-13 | 11.22 | $18.83 | 2000 |
| 2022-04-12 | 11.55 | $18.77 | 8347 |
| 2022-04-11 | 11.54 | $18.41 | 3016 |
| 2022-04-08 | 11.56 | $18.65 | 18245 |
| 2022-04-07 | 11.82 | $19.20 | 400 |
| 2022-04-06 | 12.21 | $18.98 | 400 |
| 2022-04-05 | 12.84 | $18.90 | 78100 |
| 2022-04-04 | 13.42 | $18.90 | 6000 |
| 2022-04-01 | 14.03 | $19.04 | 402 |
| 2022-03-31 | 14.36 | $18.84 | 4000 |
| 2022-03-30 | 14.72 | $19.23 | 300 |
| 2022-03-29 | 15.47 | $19.23 | 1800 |
| 2022-03-28 | 16.25 | $18.92 | 1200 |
| 2022-03-25 | 16.77 | $18.90 | 1200 |
| 2022-03-24 | 17.30 | $18.51 | 1431 |
| 2022-03-23 | 17.45 | $18.54 | 14413 |
| 2022-03-22 | 17.65 | $18.66 | 16800 |
| 2022-03-21 | 18.15 | $18.50 | 400 |
| 2022-03-18 | 18.52 | $18.50 | 347 |
| 2022-03-17 | 18.91 | $18.80 | 5000 |
| 2022-03-16 | 19.47 | $18.80 | 919 |
| 2022-03-15 | 20.19 | $17.89 | 1000 |
| 2022-03-14 | 20.47 | $18.24 | 300 |
| 2022-03-11 | 21.02 | $17.38 | 17900 |
| 2022-03-10 | 21.12 | $17.49 | 5316 |
| 2022-03-09 | 21.02 | $17.60 | 632 |
| 2022-03-08 | 21.00 | $16.95 | 12611 |
| 2022-03-07 | 20.33 | $16.31 | 12019 |
| 2022-03-04 | 19.34 | $16.72 | 6812 |
| 2022-03-03 | 18.48 | $17.26 | 417 |
| 2022-03-02 | 17.93 | $17.66 | 1236 |
| 2022-03-01 | 17.61 | $18.00 | 450 |
| 2022-02-28 | 17.52 | $18.00 | 745 |
| 2022-02-25 | 17.43 | $18.29 | 347 |
| 2022-02-24 | 17.54 | $17.73 | 1900 |
| 2022-02-23 | 17.20 | $19.06 | 800 |
| 2022-02-22 | 17.90 | $18.62 | 1246 |
| 2022-02-18 | 18.59 | $19.52 | 475 |
| 2022-02-17 | 18.79 | $19.52 | 5417 |
| 2022-02-16 | 18.99 | $19.98 | 4811 |
| 2022-02-15 | 18.58 | $19.92 | 3400 |
| 2022-02-14 | 18.16 | $19.86 | 800 |
| 2022-02-11 | 17.71 | $20.39 | 200 |
| 2022-02-10 | 16.46 | $20.16 | 2820 |
| 2022-02-09 | 15.31 | $20.24 | 1000 |
| 2022-02-08 | 13.91 | $19.70 | 22100 |
| 2022-02-07 | 12.86 | $19.41 | 1502 |
| 2022-02-04 | 11.90 | $19.51 | 2000 |
| 2022-02-03 | 11.15 | $19.89 | 4600 |
| 2022-02-02 | 10.30 | $18.96 | 600 |
| 2022-02-01 | 9.87 | $18.93 | 1419 |
| 2022-01-31 | 9.62 | $18.89 | 6100 |
| 2022-01-28 | 9.56 | $18.63 | 1000 |
| 2022-01-27 | 9.67 | $18.67 | 2600 |
| 2022-01-26 | 9.94 | $18.68 | 721 |
| 2022-01-25 | 10.23 | $18.11 | 900 |
| 2022-01-24 | 10.37 | $17.93 | 2900 |
| 2022-01-21 | 10.33 | $18.10 | 5000 |
| 2022-01-20 | 10.49 | $18.64 | 603 |
| 2022-01-19 | 10.98 | $18.40 | 1205 |
| 2022-01-18 | 11.23 | $18.14 | 5931 |
| 2022-01-14 | 11.26 | $18.55 | 20817 |
| 2022-01-13 | 11.80 | $18.47 | 1100 |
| 2022-01-12 | 12.39 | $18.63 | 600 |
| 2022-01-11 | 13.00 | $18.37 | 16720 |
| 2022-01-10 | 13.43 | $17.92 | 1900 |
| 2022-01-07 | 13.31 | $18.28 | 2342 |
| 2022-01-06 | 13.59 | $18.82 | 300 |
| 2022-01-05 | 14.02 | $18.82 | 1517 |
| 2022-01-04 | 14.47 | $18.71 | 900 |
| 2022-01-03 | 15.04 | $18.67 | 1301 |
| 2021-12-31 | 15.65 | $18.45 | 512 |
| 2021-12-30 | 16.29 | $18.27 | 147 |
| 2021-12-29 | 16.70 | $18.50 | 11400 |
| 2021-12-28 | 17.36 | $18.79 | 400 |
| 2021-12-27 | 18.24 | $18.67 | 31000 |
| 2021-12-23 | 19.10 | $18.49 | 1100 |
| 2021-12-22 | 20.03 | $17.79 | 6400 |
| 2021-12-21 | 20.75 | $18.26 | 1649 |
| 2021-12-20 | 21.44 | $17.59 | 317 |
| 2021-12-17 | 21.27 | $17.83 | 2400 |
| 2021-12-16 | 21.32 | $17.98 | 6900 |
| 2021-12-15 | 21.52 | $17.85 | 56300 |
| 2021-12-14 | 21.18 | $18.40 | 500 |
| 2021-12-13 | 21.37 | $18.40 | 1903 |
| 2021-12-10 | 21.57 | $17.95 | 313 |
| 2021-12-09 | 21.05 | $17.99 | 600 |
| 2021-12-08 | 20.56 | $18.30 | 2039 |
| 2021-12-07 | 20.24 | $17.97 | 9500 |
| 2021-12-06 | 19.53 | $18.02 | 9100 |
| 2021-12-03 | 18.68 | $17.13 | 941 |
| 2021-12-02 | 17.39 | $17.60 | 500 |
| 2021-12-01 | 16.41 | $18.06 | 205 |
| 2021-11-30 | 15.81 | $17.87 | 900 |
| 2021-11-29 | 14.82 | $18.10 | 19700 |
| 2021-11-26 | 14.03 | $18.93 | 7250 |
| 2021-11-24 | 14.27 | $18.93 | 25300 |
| 2021-11-23 | 14.52 | $19.20 | 3400 |
| 2021-11-22 | 14.90 | $19.03 | 6200 |
| 2021-11-19 | 14.98 | $19.00 | 10625 |
| 2021-11-18 | 15.01 | $19.00 | 1200 |
| 2021-11-17 | 15.05 | $19.17 | 3100 |
| 2021-11-16 | 15.20 | $19.07 | 1100 |
| 2021-11-15 | 15.36 | $19.16 | 1100 |
| 2021-11-12 | 15.53 | $19.44 | 38614 |
| 2021-11-11 | 16.30 | $19.27 | 11900 |
| 2021-11-10 | 16.64 | $19.16 | 2728 |
| 2021-11-09 | 17.11 | $19.24 | 18800 |
| 2021-11-08 | 17.49 | $19.23 | 647 |
| 2021-11-05 | 17.87 | $19.36 | 200 |
| 2021-11-04 | 18.43 | $19.20 | 400 |
| 2021-11-03 | 18.79 | $19.29 | 2000 |
| 2021-11-02 | 19.27 | $18.98 | 436 |
| 2021-11-01 | 19.43 | $18.88 | 10100 |
| 2021-10-29 | 19.34 | $18.77 | 538 |
| 2021-10-28 | 19.09 | $18.84 | 3200 |
| 2021-10-27 | 18.90 | $19.06 | 4562 |
| 2021-10-26 | 18.91 | $18.99 | 739 |
| 2021-10-25 | 19.01 | $18.81 | 900 |
| 2021-10-22 | 19.07 | $19.09 | 1100 |
| 2021-10-21 | 19.40 | $19.29 | 313 |
| 2021-10-20 | 19.95 | $19.12 | 9300 |
| 2021-10-19 | 20.31 | $19.16 | 211 |
| 2021-10-18 | 20.73 | $19.20 | 65246 |
| 2021-10-15 | 21.18 | $19.14 | 12312 |
| 2021-10-14 | 21.70 | $19.14 | 2000 |
| 2021-10-13 | 22.26 | $18.87 | 2541 |
| 2021-10-12 | 22.54 | $19.34 | 14000 |
| 2021-10-11 | 23.22 | $19.34 | 113838 |
| 2021-10-08 | 23.93 | $19.32 | 200 |
| 2021-10-07 | 24.62 | $19.70 | 140608 |
| 2021-10-06 | 25.66 | $19.36 | 8200 |
| 2021-10-05 | 26.37 | $20.22 | 1400 |
| 2021-10-04 | 27.53 | $20.40 | 700 |
| 2021-10-01 | 28.65 | $19.96 | 5300 |
| 2021-09-30 | 29.93 | $20.39 | 931 |
| 2021-09-29 | 31.05 | $20.17 | 6600 |
| 2021-09-28 | 32.30 | $20.22 | 16900 |
| 2021-09-27 | 33.57 | $20.43 | 348 |
| 2021-09-24 | 34.72 | $21.03 | 7450 |
| 2021-09-23 | 35.34 | $21.03 | 4300 |
| 2021-09-22 | 35.99 | $20.11 | 4175 |
| 2021-09-21 | 37.32 | $20.11 | 2745 |
| 2021-09-20 | 38.73 | $19.87 | 333 |
| 2021-09-17 | 40.50 | $20.23 | 2913 |
| 2021-09-16 | 42.03 | $20.54 | 1011 |
| 2021-09-15 | 43.39 | $20.66 | 26600 |
| 2021-09-14 | 44.64 | $20.54 | 409 |
| 2021-09-13 | 46.08 | $20.93 | 544 |
| 2021-09-10 | 47.27 | $20.50 | 600 |
| 2021-09-09 | 48.56 | $20.92 | 421 |
| 2021-09-08 | 49.51 | $21.39 | 50400 |
| 2021-09-07 | 50.25 | $21.14 | 5200 |
| 2021-09-03 | 51.17 | $21.25 | 1613 |
| 2021-09-02 | 52.02 | $21.20 | 433 |
| 2021-09-01 | 52.94 | $21.31 | 300 |
| 2021-08-31 | 53.76 | $21.20 | 917 |
| 2021-08-30 | 54.77 | $21.90 | 300 |
| 2021-08-27 | 55.07 | $22.15 | 200 |
| 2021-08-26 | 55.11 | $21.82 | 400 |
| 2021-08-25 | 55.26 | $21.69 | 600 |
| 2021-08-24 | 55.42 | $22.10 | 900 |
| 2021-08-23 | 55.16 | $22.10 | 7110 |
| 2021-08-20 | 54.89 | $21.95 | 2500 |
| 2021-08-19 | 54.64 | $21.95 | 141 |
| 2021-08-18 | 54.39 | $22.29 | 213 |
| 2021-08-17 | 53.80 | $21.89 | 1432 |
| 2021-08-16 | 53.26 | $22.20 | 500 |
| 2021-08-13 | 52.61 | $22.06 | 800 |
| 2021-08-12 | 51.74 | $21.81 | 618 |
| 2021-08-11 | 50.86 | $20.88 | 500 |
| 2021-08-10 | 50.08 | $21.00 | 400 |
| 2021-08-09 | 49.16 | $20.67 | 3300 |
| 2021-08-06 | 48.24 | $20.67 | 800 |
| 2021-08-05 | 47.28 | $21.05 | 4100 |
| 2021-08-04 | 45.94 | $21.05 | 300 |
| 2021-08-03 | 44.53 | $20.86 | 700 |
| 2021-08-02 | 43.06 | $20.60 | 700 |
| 2021-07-30 | 41.56 | $20.99 | 538 |
| 2021-07-29 | 39.69 | $20.93 | 300 |
| 2021-07-28 | 37.74 | $20.89 | 330 |
| 2021-07-27 | 35.68 | $21.15 | 210 |
| 2021-07-26 | 33.34 | $21.27 | 502 |
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