Is Enterprise Financial Services Corp (EFSCP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enterprise Financial Services Corp (EFSCP) research center and poll results.
NASDAQ : EFSCP
Enterprise Financial Services Corp — Technical Indicators
$19.96 USD
-$0.24 (-1.19%)
- Volume
- 4.18K
- Average Volume
- 1.86K
- Market Capitalization
- $2.41B
- P/E Ratio
- 13.02
- Dividend Yield
- 1.97%
- Price Target
- Year High
- $24.08
- Year Low
- $18.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.18
2026-07-24
Close Price
$19.96
Vol: 4183
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.84
Average
19.22
Maximum
25.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.18 | $19.96 | 4183 |
| 2026-07-23 | 20.19 | $20.20 | — |
| 2026-07-22 | 20.19 | $20.20 | 63 |
| 2026-07-21 | 20.18 | $20.20 | 1955 |
| 2026-07-20 | 20.16 | $20.43 | — |
| 2026-07-17 | 20.14 | $20.43 | — |
| 2026-07-16 | 20.12 | $20.43 | — |
| 2026-07-15 | 20.09 | $20.43 | — |
| 2026-07-14 | 20.07 | $20.43 | 2500 |
| 2026-07-13 | 20.06 | $20.00 | 400 |
| 2026-07-10 | 20.04 | $20.30 | 3126 |
| 2026-07-09 | 20.02 | $20.51 | 3402 |
| 2026-07-08 | 19.99 | $20.05 | 1500 |
| 2026-07-07 | 19.99 | $20.30 | 786 |
| 2026-07-06 | 19.97 | $20.30 | 445 |
| 2026-07-02 | 19.95 | $20.51 | 1832 |
| 2026-07-01 | 19.94 | $19.95 | 4200 |
| 2026-06-30 | 19.95 | $19.46 | 1418 |
| 2026-06-29 | 19.99 | $19.46 | 300 |
| 2026-06-26 | 20.03 | $20.06 | — |
| 2026-06-25 | 20.06 | $20.06 | 2313 |
| 2026-06-24 | 20.09 | $20.26 | 900 |
| 2026-06-23 | 20.11 | $20.00 | 2600 |
| 2026-06-22 | 20.16 | $19.92 | 1727 |
| 2026-06-18 | 20.20 | $20.02 | 258 |
| 2026-06-17 | 20.23 | $20.02 | 742 |
| 2026-06-16 | 20.27 | $19.73 | 1200 |
| 2026-06-15 | 20.34 | $20.08 | 3755 |
| 2026-06-12 | 20.40 | $20.25 | 985 |
| 2026-06-11 | 20.46 | $19.64 | 3304 |
| 2026-06-10 | 20.55 | $19.80 | 1821 |
| 2026-06-09 | 20.60 | $19.93 | 1300 |
| 2026-06-08 | 20.65 | $20.00 | 7940 |
| 2026-06-05 | 20.71 | $19.93 | 331 |
| 2026-06-04 | 20.76 | $19.91 | 409 |
| 2026-06-03 | 20.78 | $20.24 | — |
| 2026-06-02 | 20.78 | $20.24 | 1300 |
| 2026-06-01 | 20.78 | $20.32 | 1600 |
| 2026-05-29 | 20.76 | $20.19 | 1400 |
| 2026-05-28 | 20.76 | $20.61 | 2719 |
| 2026-05-27 | 20.71 | $20.72 | 5100 |
| 2026-05-26 | 20.68 | $20.65 | 3000 |
| 2026-05-22 | 20.64 | $20.93 | 630 |
| 2026-05-21 | 20.59 | $20.70 | — |
| 2026-05-20 | 20.55 | $20.70 | 2505 |
| 2026-05-19 | 20.50 | $20.78 | 792 |
| 2026-05-18 | 20.44 | $21.18 | 1938 |
| 2026-05-15 | 20.37 | $21.35 | 4300 |
| 2026-05-14 | 20.29 | $21.46 | 6508 |
| 2026-05-13 | 20.20 | $21.30 | 1500 |
| 2026-05-12 | 20.12 | $20.90 | 900 |
| 2026-05-11 | 20.06 | $20.87 | 900 |
| 2026-05-08 | 20.00 | $21.30 | 7500 |
| 2026-05-07 | 19.90 | $20.80 | 4900 |
| 2026-05-06 | 19.83 | $20.40 | 240 |
| 2026-05-05 | 19.77 | $20.28 | 800 |
| 2026-05-04 | 19.72 | $20.21 | 1739 |
| 2026-05-01 | 19.68 | $19.85 | 8204 |
| 2026-04-30 | 19.66 | $20.13 | 2409 |
| 2026-04-29 | 19.62 | $19.75 | 2443 |
| 2026-04-28 | 19.61 | $20.00 | 1422 |
| 2026-04-27 | 19.57 | $20.00 | 2482 |
| 2026-04-24 | 19.53 | $19.87 | 540 |
| 2026-04-23 | 19.51 | $19.79 | 1932 |
| 2026-04-22 | 19.51 | $19.79 | 800 |
| 2026-04-21 | 19.49 | $19.50 | 6018 |
| 2026-04-20 | 19.48 | $19.78 | 11200 |
| 2026-04-17 | 19.46 | $19.74 | 813 |
| 2026-04-16 | 19.48 | $19.79 | 2100 |
| 2026-04-15 | 19.49 | $19.65 | 2000 |
| 2026-04-14 | 19.53 | $19.67 | 1300 |
| 2026-04-13 | 19.55 | $19.61 | 2502 |
| 2026-04-10 | 19.58 | $19.40 | 713 |
| 2026-04-09 | 19.63 | $19.37 | 3600 |
| 2026-04-08 | 19.67 | $19.22 | 1200 |
| 2026-04-07 | 19.73 | $19.26 | 2140 |
| 2026-04-06 | 19.78 | $19.50 | 2000 |
| 2026-04-02 | 19.81 | $19.30 | 300 |
| 2026-04-01 | 19.86 | $19.48 | 5820 |
| 2026-03-31 | 19.92 | $19.43 | 2267 |
| 2026-03-30 | 19.96 | $19.26 | 1012 |
| 2026-03-27 | 20.00 | $19.25 | 1000 |
| 2026-03-26 | 20.05 | $19.33 | 1300 |
| 2026-03-25 | 20.11 | $19.91 | 1900 |
| 2026-03-24 | 20.13 | $19.33 | 3969 |
| 2026-03-23 | 20.19 | $19.41 | 1243 |
| 2026-03-20 | 20.25 | $19.25 | 3700 |
| 2026-03-19 | 20.32 | $20.12 | 911 |
| 2026-03-18 | 20.34 | $20.14 | 324 |
| 2026-03-17 | 20.36 | $20.32 | 500 |
| 2026-03-16 | 20.37 | $20.18 | 1532 |
| 2026-03-13 | 20.37 | $20.17 | 200 |
| 2026-03-12 | 20.39 | $20.31 | 1019 |
| 2026-03-11 | 20.38 | $20.22 | 1632 |
| 2026-03-10 | 20.38 | $20.40 | 900 |
| 2026-03-09 | 20.37 | $20.28 | 3108 |
| 2026-03-06 | 20.39 | $20.16 | 3925 |
| 2026-03-05 | 20.40 | $20.29 | 583 |
| 2026-03-04 | 20.41 | $20.60 | 3500 |
| 2026-03-03 | 20.39 | $20.20 | 1013 |
| 2026-03-02 | 20.40 | $20.20 | 432 |
| 2026-02-27 | 20.40 | $20.20 | 2208 |
| 2026-02-26 | 20.41 | $20.43 | 901 |
| 2026-02-25 | 20.42 | $20.44 | 1400 |
| 2026-02-24 | 20.43 | $20.54 | 6 |
| 2026-02-23 | 20.43 | $20.54 | 300 |
| 2026-02-20 | 20.44 | $20.70 | 3006 |
| 2026-02-19 | 20.44 | $20.56 | 300 |
| 2026-02-18 | 20.44 | $20.52 | 2900 |
| 2026-02-17 | 20.43 | $20.44 | 3100 |
| 2026-02-13 | 20.44 | $20.22 | 200 |
| 2026-02-12 | 20.44 | $20.51 | 1029 |
| 2026-02-11 | 20.45 | $20.19 | 800 |
| 2026-02-10 | 20.47 | $20.18 | 5646 |
| 2026-02-09 | 20.50 | $20.26 | 3421 |
| 2026-02-06 | 20.53 | $20.52 | 1981 |
| 2026-02-05 | 20.55 | $20.52 | 4019 |
| 2026-02-04 | 20.52 | $20.33 | 61 |
| 2026-02-03 | 20.51 | $20.33 | 2743 |
| 2026-02-02 | 20.50 | $20.31 | 1619 |
| 2026-01-30 | 20.48 | $20.30 | 713 |
| 2026-01-29 | 20.43 | $20.34 | 5500 |
| 2026-01-28 | 20.38 | $20.68 | 64 |
| 2026-01-27 | 20.34 | $20.68 | 4944 |
| 2026-01-26 | 20.30 | $20.55 | 2000 |
| 2026-01-23 | 20.27 | $20.67 | 1100 |
| 2026-01-22 | 20.23 | $20.60 | 1700 |
| 2026-01-21 | 20.19 | $20.56 | 2900 |
| 2026-01-20 | 20.16 | $20.50 | 3100 |
| 2026-01-16 | 20.13 | $20.46 | 1200 |
| 2026-01-15 | 20.10 | $20.36 | 637 |
| 2026-01-14 | 20.07 | $20.67 | 1100 |
| 2026-01-13 | 20.02 | $20.60 | 1941 |
| 2026-01-12 | 19.97 | $20.77 | 600 |
| 2026-01-09 | 19.91 | $20.84 | 4348 |
| 2026-01-08 | 19.83 | $20.84 | 14825 |
| 2026-01-07 | 19.76 | $20.02 | 61 |
| 2026-01-06 | 19.74 | $20.02 | 2339 |
| 2026-01-05 | 19.73 | $20.25 | 5401 |
| 2026-01-02 | 19.68 | $19.80 | 1400 |
| 2025-12-31 | 19.65 | $19.37 | — |
| 2025-12-30 | 19.64 | $19.37 | 4948 |
| 2025-12-29 | 19.62 | $19.85 | 5000 |
| 2025-12-26 | 19.59 | $19.93 | 1300 |
| 2025-12-24 | 19.55 | $19.87 | 528 |
| 2025-12-23 | 19.49 | $19.87 | 1525 |
| 2025-12-22 | 19.48 | $19.87 | 8700 |
| 2025-12-19 | 19.43 | $19.85 | 1533 |
| 2025-12-18 | 19.37 | $19.91 | 7500 |
| 2025-12-17 | 19.36 | $19.99 | 3125 |
| 2025-12-16 | 19.34 | $19.65 | 1219 |
| 2025-12-15 | 19.35 | $19.68 | 4900 |
| 2025-12-12 | 19.38 | $19.70 | 5404 |
| 2025-12-11 | 19.41 | $19.42 | 4204 |
| 2025-12-10 | 19.44 | $19.33 | 1300 |
| 2025-12-09 | 19.49 | $19.40 | 235 |
| 2025-12-08 | 19.54 | $19.71 | 3224 |
| 2025-12-05 | 19.56 | $19.85 | 6444 |
| 2025-12-04 | 19.58 | $19.19 | 9 |
| 2025-12-03 | 19.63 | $19.19 | 447 |
| 2025-12-02 | 19.68 | $19.15 | 3140 |
| 2025-12-01 | 19.73 | $19.03 | 4042 |
| 2025-11-28 | 19.79 | $19.20 | 500 |
| 2025-11-26 | 19.84 | $19.20 | 505 |
| 2025-11-25 | 19.90 | $18.63 | 1245 |
| 2025-11-24 | 19.99 | $19.59 | 2400 |
| 2025-11-21 | 20.03 | $18.90 | 721 |
| 2025-11-20 | 20.09 | $18.71 | 1128 |
| 2025-11-19 | 20.17 | $19.71 | 1500 |
| 2025-11-18 | 20.17 | $19.62 | 4932 |
| 2025-11-17 | 20.18 | $19.86 | 6500 |
| 2025-11-14 | 20.19 | $20.14 | 2526 |
| 2025-11-13 | 20.18 | $20.27 | 1740 |
| 2025-11-12 | 20.16 | $20.13 | 5538 |
| 2025-11-11 | 20.16 | $20.25 | 2647 |
| 2025-11-10 | 20.15 | $20.40 | 3829 |
| 2025-11-07 | 20.13 | $20.25 | 737 |
| 2025-11-06 | 20.12 | $20.25 | 339 |
| 2025-11-05 | 20.12 | $20.14 | 4635 |
| 2025-11-04 | 20.14 | $20.20 | 1118 |
| 2025-11-03 | 20.16 | $20.14 | 1104 |
| 2025-10-31 | 20.17 | $20.20 | — |
| 2025-10-30 | 20.18 | $20.20 | 4800 |
| 2025-10-29 | 20.19 | $20.40 | 1034 |
| 2025-10-28 | 20.20 | $20.44 | 2404 |
| 2025-10-27 | 20.20 | $20.34 | 4800 |
| 2025-10-24 | 20.22 | $20.21 | 2300 |
| 2025-10-23 | 20.23 | $20.33 | 4412 |
| 2025-10-22 | 20.23 | $19.68 | 700 |
| 2025-10-21 | 20.29 | $19.79 | 1792 |
| 2025-10-20 | 20.34 | $19.95 | 1671 |
| 2025-10-17 | 20.37 | $20.04 | 1502 |
| 2025-10-16 | 20.39 | $19.85 | 8835 |
| 2025-10-15 | 20.43 | $20.08 | 1400 |
| 2025-10-14 | 20.45 | $20.01 | 900 |
| 2025-10-13 | 20.49 | $20.01 | 2221 |
| 2025-10-10 | 20.52 | $20.18 | 1128 |
| 2025-10-09 | 20.53 | $20.25 | 3439 |
| 2025-10-08 | 20.55 | $20.50 | 33 |
| 2025-10-07 | 20.55 | $20.50 | 600 |
| 2025-10-06 | 20.54 | $20.37 | 1280 |
| 2025-10-03 | 20.57 | $20.39 | 6 |
| 2025-10-02 | 20.59 | $20.39 | 921 |
| 2025-10-01 | 20.59 | $20.60 | 732 |
| 2025-09-30 | 20.58 | $20.60 | 2100 |
| 2025-09-29 | 20.57 | $20.60 | 1728 |
| 2025-09-26 | 20.57 | $20.40 | 209 |
| 2025-09-25 | 20.59 | $20.44 | 904 |
| 2025-09-24 | 20.61 | $20.87 | 502 |
| 2025-09-23 | 20.60 | $20.68 | 1671 |
| 2025-09-22 | 20.61 | $20.68 | 1117 |
| 2025-09-19 | 20.61 | $20.40 | 2002 |
| 2025-09-18 | 20.62 | $20.68 | 3312 |
| 2025-09-17 | 20.62 | $20.37 | 1469 |
| 2025-09-16 | 20.62 | $20.94 | 2016 |
| 2025-09-15 | 20.60 | $20.61 | 744 |
| 2025-09-12 | 20.58 | $20.40 | 1797 |
| 2025-09-11 | 20.59 | $20.62 | 1121 |
| 2025-09-10 | 20.58 | $20.36 | 2716 |
| 2025-09-09 | 20.58 | $20.46 | 6200 |
| 2025-09-08 | 20.58 | $20.91 | 4000 |
| 2025-09-05 | 20.54 | $20.72 | 1000 |
| 2025-09-04 | 20.51 | $20.45 | 604 |
| 2025-09-03 | 20.51 | $20.44 | 4806 |
| 2025-09-02 | 20.49 | $20.40 | 3100 |
| 2025-08-29 | 20.48 | $20.51 | 1500 |
| 2025-08-28 | 20.46 | $20.77 | 2814 |
| 2025-08-27 | 20.42 | $20.90 | 11008 |
| 2025-08-26 | 20.38 | $20.77 | 2500 |
| 2025-08-25 | 20.35 | $20.73 | 1800 |
| 2025-08-22 | 20.32 | $20.82 | 1139 |
| 2025-08-21 | 20.29 | $20.55 | 928 |
| 2025-08-20 | 20.28 | $20.62 | 3410 |
| 2025-08-19 | 20.26 | $20.50 | 2102 |
| 2025-08-18 | 20.24 | $20.36 | — |
| 2025-08-15 | 20.23 | $20.36 | 2534 |
| 2025-08-14 | 20.22 | $20.50 | 2724 |
| 2025-08-13 | 20.18 | $20.54 | 1134 |
| 2025-08-12 | 20.16 | $20.38 | 900 |
| 2025-08-11 | 20.15 | $20.28 | 3939 |
| 2025-08-08 | 20.17 | $20.23 | 248 |
| 2025-08-07 | 20.19 | $20.16 | 521 |
| 2025-08-06 | 20.20 | $20.33 | 706 |
| 2025-08-05 | 20.20 | $20.17 | 800 |
| 2025-08-04 | 20.21 | $20.15 | 1135 |
| 2025-08-01 | 20.22 | $20.01 | 9040 |
| 2025-07-31 | 20.24 | $20.03 | 2200 |
| 2025-07-30 | 20.24 | $20.16 | 721 |
| 2025-07-29 | 20.23 | $20.13 | 900 |
| 2025-07-28 | 20.21 | $20.13 | 1400 |
| 2025-07-25 | 20.19 | $20.13 | 4600 |
| 2025-07-24 | 20.17 | $20.50 | 2231 |
| 2025-07-23 | 20.14 | $20.20 | 1000 |
| 2025-07-22 | 20.11 | $20.04 | 744 |
| 2025-07-21 | 20.09 | $20.13 | 139 |
| 2025-07-18 | 20.06 | $20.13 | 944 |
| 2025-07-17 | 20.02 | $19.81 | 8414 |
| 2025-07-16 | 19.98 | $20.05 | 1700 |
| 2025-07-15 | 19.93 | $20.21 | 700 |
| 2025-07-14 | 19.88 | $20.60 | 2900 |
| 2025-07-11 | 19.81 | $20.74 | 2842 |
| 2025-07-10 | 19.74 | $20.30 | 500 |
| 2025-07-09 | 19.68 | $20.47 | 1519 |
| 2025-07-08 | 19.63 | $20.29 | 1415 |
| 2025-07-07 | 19.58 | $20.40 | 2925 |
| 2025-07-03 | 19.53 | $20.30 | 300 |
| 2025-07-02 | 19.48 | $20.10 | 1307 |
| 2025-07-01 | 19.44 | $19.95 | 1200 |
| 2025-06-30 | 19.39 | $19.70 | 209 |
| 2025-06-27 | 19.37 | $19.78 | 330 |
| 2025-06-26 | 19.35 | $19.76 | — |
| 2025-06-25 | 19.34 | $19.76 | 515 |
| 2025-06-24 | 19.32 | $19.75 | 2000 |
| 2025-06-23 | 19.29 | $19.55 | 1934 |
| 2025-06-20 | 19.27 | $19.58 | 2900 |
| 2025-06-18 | 19.26 | $19.34 | 622 |
| 2025-06-17 | 19.28 | $18.90 | 241 |
| 2025-06-16 | 19.29 | $19.20 | 400 |
| 2025-06-13 | 19.31 | $19.20 | 324 |
| 2025-06-12 | 19.33 | $19.19 | 400 |
| 2025-06-11 | 19.33 | $19.19 | 2548 |
| 2025-06-10 | 19.33 | $19.13 | 6700 |
| 2025-06-09 | 19.34 | $19.60 | 500 |
| 2025-06-06 | 19.29 | $19.31 | 1118 |
| 2025-06-05 | 19.24 | $19.29 | 2100 |
| 2025-06-04 | 19.20 | $19.35 | — |
| 2025-06-03 | 19.15 | $19.35 | 1316 |
| 2025-06-02 | 19.11 | $18.79 | 1000 |
| 2025-05-30 | 19.10 | $19.45 | 2100 |
| 2025-05-29 | 19.06 | $19.40 | 1447 |
| 2025-05-28 | 18.99 | $19.45 | 2039 |
| 2025-05-27 | 18.96 | $19.29 | 608 |
| 2025-05-23 | 18.93 | $19.26 | 2000 |
| 2025-05-22 | 18.89 | $19.05 | 2900 |
| 2025-05-21 | 18.88 | $19.50 | 319 |
| 2025-05-20 | 18.81 | $19.60 | 1700 |
| 2025-05-19 | 18.73 | $19.11 | 4934 |
| 2025-05-16 | 18.65 | $19.63 | 3800 |
| 2025-05-15 | 18.56 | $19.56 | 3135 |
| 2025-05-14 | 18.45 | $19.27 | 2603 |
| 2025-05-13 | 18.37 | $19.21 | 228 |
| 2025-05-12 | 18.27 | $19.25 | 800 |
| 2025-05-09 | 18.18 | $18.60 | 700 |
| 2025-05-08 | 18.12 | $18.44 | 2200 |
| 2025-05-07 | 18.07 | $18.38 | 1500 |
| 2025-05-06 | 18.01 | $18.40 | 2926 |
| 2025-05-05 | 17.97 | $18.56 | 301 |
| 2025-05-02 | 17.93 | $18.56 | 308 |
| 2025-05-01 | 17.93 | $18.58 | 1838 |
| 2025-04-30 | 17.93 | $18.11 | 639 |
| 2025-04-29 | 17.97 | $18.82 | 700 |
| 2025-04-28 | 17.96 | $18.64 | 4128 |
| 2025-04-25 | 17.97 | $18.54 | 3027 |
| 2025-04-24 | 17.98 | $18.75 | 2911 |
| 2025-04-23 | 17.98 | $18.22 | 15029 |
| 2025-04-22 | 18.01 | $17.95 | 5325 |
| 2025-04-21 | 18.05 | $17.62 | 6200 |
| 2025-04-17 | 18.11 | $17.67 | 200 |
| 2025-04-16 | 18.17 | $17.50 | 900 |
| 2025-04-15 | 18.23 | $17.52 | 3314 |
| 2025-04-14 | 18.29 | $17.32 | 1905 |
| 2025-04-11 | 18.37 | $17.41 | 4977 |
| 2025-04-10 | 18.44 | $17.35 | 2400 |
| 2025-04-09 | 18.52 | $17.41 | 4028 |
| 2025-04-08 | 18.59 | $17.35 | 2800 |
| 2025-04-07 | 18.67 | $17.60 | 5200 |
| 2025-04-04 | 18.72 | $17.74 | 8737 |
| 2025-04-03 | 18.78 | $18.44 | 8503 |
| 2025-04-02 | 18.81 | $18.66 | 1213 |
| 2025-04-01 | 18.84 | $18.85 | 2100 |
| 2025-03-31 | 18.86 | $18.74 | 149 |
| 2025-03-28 | 18.89 | $18.81 | 1300 |
| 2025-03-27 | 18.93 | $18.77 | 4000 |
| 2025-03-26 | 18.97 | $18.70 | 3045 |
| 2025-03-25 | 19.01 | $18.80 | 1710 |
| 2025-03-24 | 19.06 | $18.78 | 2700 |
| 2025-03-21 | 19.10 | $18.84 | — |
| 2025-03-20 | 19.14 | $18.84 | 400 |
| 2025-03-19 | 19.18 | $18.74 | 1200 |
| 2025-03-18 | 19.23 | $18.74 | 3633 |
| 2025-03-17 | 19.30 | $18.87 | 800 |
| 2025-03-14 | 19.38 | $18.81 | 302 |
| 2025-03-13 | 19.43 | $18.89 | 5900 |
| 2025-03-12 | 19.47 | $18.92 | 3900 |
| 2025-03-11 | 19.51 | $18.87 | 1200 |
| 2025-03-10 | 19.56 | $18.60 | 6100 |
| 2025-03-07 | 19.63 | $18.86 | 9705 |
| 2025-03-06 | 19.68 | $19.10 | 1316 |
| 2025-03-05 | 19.73 | $19.21 | 1200 |
| 2025-03-04 | 19.75 | $19.31 | 1100 |
| 2025-03-03 | 19.77 | $19.42 | 5900 |
| 2025-02-28 | 19.78 | $19.50 | 1521 |
| 2025-02-27 | 19.81 | $19.68 | 1200 |
| 2025-02-26 | 19.83 | $19.48 | 2400 |
| 2025-02-25 | 19.86 | $19.67 | 2547 |
| 2025-02-24 | 19.87 | $19.57 | 11000 |
| 2025-02-21 | 19.88 | $19.67 | 7300 |
| 2025-02-20 | 19.88 | $19.69 | 4148 |
| 2025-02-19 | 19.87 | $19.83 | 806 |
| 2025-02-18 | 19.85 | $20.04 | 2100 |
| 2025-02-14 | 19.81 | $20.41 | 1300 |
| 2025-02-13 | 19.74 | $19.85 | 1300 |
| 2025-02-12 | 19.70 | $19.69 | 800 |
| 2025-02-11 | 19.66 | $19.78 | 4125 |
| 2025-02-10 | 19.61 | $19.88 | 643 |
| 2025-02-07 | 19.56 | $20.03 | 1100 |
| 2025-02-06 | 19.51 | $19.88 | 900 |
| 2025-02-05 | 19.45 | $19.98 | 3400 |
| 2025-02-04 | 19.39 | $19.69 | — |
| 2025-02-03 | 19.36 | $19.69 | 826 |
| 2025-01-31 | 19.34 | $19.66 | 7700 |
| 2025-01-30 | 19.35 | $19.95 | 2400 |
| 2025-01-29 | 19.33 | $20.16 | 2114 |
| 2025-01-28 | 19.30 | $19.98 | 1910 |
| 2025-01-27 | 19.28 | $19.97 | 3500 |
| 2025-01-24 | 19.28 | $19.75 | 2215 |
| 2025-01-23 | 19.29 | $19.63 | 1100 |
| 2025-01-22 | 19.31 | $19.50 | 4700 |
| 2025-01-21 | 19.34 | $19.43 | 3129 |
| 2025-01-17 | 19.37 | $19.30 | 2200 |
| 2025-01-16 | 19.43 | $19.01 | 1300 |
| 2025-01-15 | 19.49 | $18.99 | 1725 |
| 2025-01-14 | 19.57 | $18.90 | 3000 |
| 2025-01-13 | 19.64 | $18.83 | 2600 |
| 2025-01-10 | 19.73 | $18.94 | 2200 |
| 2025-01-08 | 19.81 | $18.92 | 6000 |
| 2025-01-07 | 19.90 | $18.76 | 5600 |
| 2025-01-06 | 19.98 | $18.66 | 7800 |
| 2025-01-03 | 20.08 | $19.15 | 2200 |
| 2025-01-02 | 20.15 | $19.34 | 5400 |
| 2024-12-31 | 20.20 | $19.74 | 2700 |
| 2024-12-30 | 20.24 | $19.55 | 2818 |
| 2024-12-27 | 20.29 | $19.59 | 8300 |
| 2024-12-26 | 20.33 | $19.68 | 2100 |
| 2024-12-24 | 20.37 | $19.98 | 207 |
| 2024-12-23 | 20.39 | $19.99 | 4400 |
| 2024-12-20 | 20.42 | $20.01 | 1448 |
| 2024-12-19 | 20.44 | $20.10 | 1438 |
| 2024-12-18 | 20.45 | $19.93 | 5700 |
| 2024-12-17 | 20.47 | $20.48 | 1743 |
| 2024-12-16 | 20.47 | $20.33 | 1520 |
| 2024-12-13 | 20.48 | $20.46 | 1400 |
| 2024-12-12 | 20.49 | $20.45 | 3100 |
| 2024-12-11 | 20.50 | $20.57 | 4300 |
| 2024-12-10 | 20.50 | $20.55 | 3200 |
| 2024-12-09 | 20.52 | $20.72 | 11042 |
| 2024-12-06 | 20.53 | $20.41 | 6041 |
| 2024-12-05 | 20.55 | $20.55 | 1700 |
| 2024-12-04 | 20.56 | $20.52 | 2100 |
| 2024-12-03 | 20.58 | $20.47 | — |
| 2024-12-02 | 20.58 | $20.47 | 300 |
| 2024-11-29 | 20.59 | $20.45 | 5000 |
| 2024-11-27 | 20.59 | $20.50 | — |
| 2024-11-26 | 20.59 | $20.50 | 300 |
| 2024-11-25 | 20.60 | $20.36 | 1600 |
| 2024-11-22 | 20.62 | $20.50 | 600 |
| 2024-11-21 | 20.64 | $20.50 | 3118 |
| 2024-11-20 | 20.69 | $20.30 | 12811 |
| 2024-11-19 | 20.74 | $20.40 | 4000 |
| 2024-11-18 | 20.80 | $20.31 | 5300 |
| 2024-11-15 | 20.88 | $20.70 | 611 |
| 2024-11-14 | 20.95 | $20.63 | 400 |
| 2024-11-13 | 21.03 | $20.55 | 7700 |
| 2024-11-12 | 21.09 | $20.56 | 3103 |
| 2024-11-11 | 21.14 | $21.00 | 1924 |
| 2024-11-08 | 21.14 | $20.93 | 7200 |
| 2024-11-07 | 21.15 | $20.87 | 1300 |
| 2024-11-06 | 21.15 | $20.65 | 600 |
| 2024-11-05 | 21.17 | $20.86 | 2800 |
| 2024-11-04 | 21.17 | $20.65 | 610 |
| 2024-11-01 | 21.18 | $20.52 | 3916 |
| 2024-10-31 | 21.19 | $20.45 | 1900 |
| 2024-10-30 | 21.21 | $20.64 | 1534 |
| 2024-10-29 | 21.21 | $20.58 | 2831 |
| 2024-10-28 | 21.21 | $20.76 | 1438 |
| 2024-10-25 | 21.21 | $20.90 | 6614 |
| 2024-10-24 | 21.20 | $21.53 | 821 |
| 2024-10-23 | 21.17 | $21.32 | 4024 |
| 2024-10-22 | 21.14 | $21.57 | 1326 |
| 2024-10-21 | 21.10 | $21.89 | 3021 |
| 2024-10-18 | 21.04 | $22.22 | 6226 |
| 2024-10-17 | 20.96 | $22.17 | 6048 |
| 2024-10-16 | 20.90 | $21.75 | 2200 |
| 2024-10-15 | 20.83 | $21.45 | 4108 |
| 2024-10-14 | 20.79 | $21.00 | 1100 |
| 2024-10-11 | 20.77 | $21.25 | 1549 |
| 2024-10-10 | 20.74 | $20.91 | 1744 |
| 2024-10-09 | 20.74 | $20.93 | 2943 |
| 2024-10-08 | 20.72 | $20.88 | 2100 |
| 2024-10-07 | 20.69 | $20.85 | 7300 |
| 2024-10-04 | 20.67 | $20.77 | 6300 |
| 2024-10-03 | 20.67 | $20.78 | 1900 |
| 2024-10-02 | 20.65 | $20.60 | 1525 |
| 2024-10-01 | 20.64 | $20.74 | 3800 |
| 2024-09-30 | 20.62 | $20.76 | 1946 |
| 2024-09-27 | 20.57 | $20.72 | 2400 |
| 2024-09-26 | 20.52 | $20.81 | 5800 |
| 2024-09-25 | 20.47 | $20.72 | 4600 |
| 2024-09-24 | 20.43 | $20.73 | 5327 |
| 2024-09-23 | 20.39 | $20.70 | 2335 |
| 2024-09-20 | 20.34 | $20.73 | 1500 |
| 2024-09-19 | 20.29 | $20.84 | 2000 |
| 2024-09-18 | 20.23 | $20.50 | 4835 |
| 2024-09-17 | 20.19 | $20.51 | 12320 |
| 2024-09-16 | 20.18 | $20.60 | 7000 |
| 2024-09-13 | 20.11 | $20.81 | 823 |
| 2024-09-12 | 20.02 | $20.75 | 1716 |
| 2024-09-11 | 19.92 | $20.53 | 1912 |
| 2024-09-10 | 19.83 | $20.32 | 3800 |
| 2024-09-09 | 19.75 | $20.54 | 3507 |
| 2024-09-06 | 19.67 | $20.69 | 1100 |
| 2024-09-05 | 19.56 | $20.31 | 3500 |
| 2024-09-04 | 19.48 | $20.48 | 3048 |
| 2024-09-03 | 19.39 | $20.31 | 1336 |
| 2024-08-30 | 19.32 | $19.70 | 2700 |
| 2024-08-29 | 19.30 | $19.73 | 847 |
| 2024-08-28 | 19.29 | $19.88 | — |
| 2024-08-27 | 19.24 | $19.88 | 2000 |
| 2024-08-26 | 19.23 | $19.90 | 302 |
| 2024-08-23 | 19.20 | $19.71 | — |
| 2024-08-22 | 19.20 | $19.71 | 5800 |
| 2024-08-21 | 19.18 | $19.72 | — |
| 2024-08-20 | 19.17 | $19.72 | 2300 |
| 2024-08-19 | 19.16 | $20.25 | 24741 |
| 2024-08-16 | 19.13 | $19.25 | 2900 |
| 2024-08-15 | 19.13 | $18.92 | 1700 |
| 2024-08-14 | 19.16 | $18.80 | 8500 |
| 2024-08-13 | 19.19 | $18.70 | 6100 |
| 2024-08-12 | 19.23 | $18.83 | 2603 |
| 2024-08-09 | 19.25 | $18.82 | 2000 |
| 2024-08-08 | 19.27 | $18.56 | 1500 |
| 2024-08-07 | 19.29 | $18.70 | 1408 |
| 2024-08-06 | 19.31 | $18.77 | 1600 |
| 2024-08-05 | 19.31 | $18.82 | 2315 |
| 2024-08-02 | 19.31 | $19.31 | 400 |
| 2024-08-01 | 19.29 | $19.51 | 3003 |
| 2024-07-31 | 19.26 | $18.91 | 9300 |
| 2024-07-30 | 19.26 | $19.59 | 2146 |
| 2024-07-29 | 19.23 | $19.47 | 6840 |
| 2024-07-26 | 19.22 | $19.54 | 1000 |
| 2024-07-25 | 19.22 | $19.43 | 2000 |
| 2024-07-24 | 19.21 | $19.56 | 1040 |
| 2024-07-23 | 19.21 | $19.47 | 2000 |
| 2024-07-22 | 19.20 | $19.56 | 420 |
| 2024-07-19 | 19.19 | $19.40 | — |
| 2024-07-18 | 19.20 | $19.40 | 1027 |
| 2024-07-17 | 19.22 | $19.45 | 1229 |
| 2024-07-16 | 19.22 | $19.50 | 2746 |
| 2024-07-15 | 19.22 | $19.25 | 6400 |
| 2024-07-12 | 19.23 | $19.26 | 1948 |
| 2024-07-11 | 19.25 | $18.97 | 3110 |
| 2024-07-10 | 19.28 | $18.99 | 1645 |
| 2024-07-09 | 19.31 | $18.74 | 2514 |
| 2024-07-08 | 19.36 | $18.84 | 1835 |
| 2024-07-05 | 19.39 | $18.99 | 1500 |
| 2024-07-03 | 19.42 | $18.90 | 4131 |
| 2024-07-02 | 19.45 | $18.89 | 2100 |
| 2024-07-01 | 19.48 | $18.98 | 900 |
| 2024-06-28 | 19.51 | $19.32 | 1417 |
| 2024-06-27 | 19.53 | $19.40 | — |
| 2024-06-26 | 19.54 | $19.40 | 1546 |
| 2024-06-25 | 19.57 | $19.40 | 6700 |
| 2024-06-24 | 19.59 | $19.36 | 627 |
| 2024-06-21 | 19.60 | $19.34 | 2400 |
| 2024-06-20 | 19.63 | $19.69 | 1800 |
| 2024-06-18 | 19.62 | $19.75 | 500 |
| 2024-06-17 | 19.60 | $19.50 | 3133 |
| 2024-06-14 | 19.59 | $19.50 | 713 |
| 2024-06-13 | 19.58 | $19.40 | 424 |
| 2024-06-12 | 19.58 | $19.56 | — |
| 2024-06-11 | 19.55 | $19.56 | 800 |
| 2024-06-10 | 19.54 | $19.70 | 2800 |
| 2024-06-07 | 19.52 | $19.67 | 2937 |
| 2024-06-06 | 19.50 | $19.55 | — |
| 2024-06-05 | 19.48 | $19.55 | 400 |
| 2024-06-04 | 19.47 | $19.51 | 2600 |
| 2024-06-03 | 19.47 | $19.41 | 2108 |
| 2024-05-31 | 19.47 | $19.70 | 3308 |
| 2024-05-30 | 19.45 | $19.73 | 2400 |
| 2024-05-29 | 19.43 | $19.60 | 8334 |
| 2024-05-28 | 19.43 | $19.96 | 2623 |
| 2024-05-24 | 19.41 | $19.80 | 3448 |
| 2024-05-23 | 19.39 | $19.50 | 3102 |
| 2024-05-22 | 19.37 | $19.95 | 1500 |
| 2024-05-21 | 19.32 | $19.40 | 1029 |
| 2024-05-20 | 19.31 | $19.40 | 5200 |
| 2024-05-17 | 19.28 | $19.31 | 4512 |
| 2024-05-16 | 19.22 | $19.35 | 1719 |
| 2024-05-15 | 19.18 | $19.30 | 2638 |
| 2024-05-14 | 19.16 | $19.14 | 1013 |
| 2024-05-13 | 19.14 | $19.26 | 1400 |
| 2024-05-10 | 19.11 | $19.25 | 1846 |
| 2024-05-09 | 19.08 | $19.29 | 4200 |
| 2024-05-08 | 19.06 | $19.10 | 9538 |
| 2024-05-07 | 19.03 | $19.38 | 4300 |
| 2024-05-06 | 19.01 | $19.50 | 3500 |
| 2024-05-03 | 18.98 | $19.44 | 2200 |
| 2024-05-02 | 18.95 | $19.35 | 2925 |
| 2024-05-01 | 18.93 | $19.22 | 1000 |
| 2024-04-30 | 18.91 | $19.62 | 7200 |
| 2024-04-29 | 18.86 | $19.70 | 3000 |
| 2024-04-26 | 18.82 | $19.35 | 6817 |
| 2024-04-25 | 18.82 | $19.06 | 5744 |
| 2024-04-24 | 18.84 | $19.03 | 6000 |
| 2024-04-23 | 18.86 | $19.09 | 2300 |
| 2024-04-22 | 18.89 | $18.80 | 10000 |
| 2024-04-19 | 18.95 | $18.26 | 436 |
| 2024-04-18 | 19.03 | $18.55 | 6800 |
| 2024-04-17 | 19.07 | $18.89 | 1300 |
| 2024-04-16 | 19.07 | $18.74 | 2800 |
| 2024-04-15 | 19.05 | $18.53 | 8420 |
| 2024-04-12 | 19.03 | $18.70 | 2400 |
| 2024-04-11 | 19.00 | $18.87 | 2341 |
| 2024-04-10 | 18.93 | $18.43 | 11700 |
| 2024-04-09 | 18.87 | $19.05 | 823 |
| 2024-04-08 | 18.78 | $18.97 | 2100 |
| 2024-04-05 | 18.69 | $18.86 | 1100 |
| 2024-04-04 | 18.60 | $18.89 | 2700 |
| 2024-04-03 | 18.49 | $18.80 | 4100 |
| 2024-04-02 | 18.37 | $18.56 | 6700 |
| 2024-04-01 | 18.28 | $18.88 | 3400 |
| 2024-03-28 | 18.20 | $19.45 | 910 |
| 2024-03-27 | 18.11 | $19.45 | 2700 |
| 2024-03-26 | 18.04 | $19.40 | 9733 |
| 2024-03-25 | 17.97 | $19.62 | 12330 |
| 2024-03-22 | 17.89 | $20.04 | 368800 |
| 2024-03-21 | 17.78 | $20.00 | 81023 |
| 2024-03-20 | 17.68 | $19.36 | 32000 |
| 2024-03-19 | 17.58 | $18.85 | 24900 |
| 2024-03-18 | 17.46 | $18.26 | 5229 |
| 2024-03-15 | 17.40 | $18.21 | 19800 |
| 2024-03-14 | 17.35 | $18.01 | 7929 |
| 2024-03-13 | 17.29 | $17.42 | 20237 |
| 2024-03-12 | 17.26 | $17.29 | 4540 |
| 2024-03-11 | 17.23 | $17.33 | 8000 |
| 2024-03-08 | 17.21 | $17.14 | 6000 |
| 2024-03-07 | 17.22 | $16.94 | 3412 |
| 2024-03-06 | 17.23 | $16.76 | 5317 |
| 2024-03-05 | 17.25 | $16.52 | 12900 |
| 2024-03-04 | 17.30 | $16.66 | 39500 |
| 2024-03-01 | 17.35 | $17.38 | 2200 |
| 2024-02-29 | 17.37 | $17.65 | 1633 |
| 2024-02-28 | 17.37 | $18.01 | 3100 |
| 2024-02-27 | 17.37 | $17.90 | 4319 |
| 2024-02-26 | 17.39 | $18.09 | 2400 |
| 2024-02-23 | 17.41 | $17.75 | 2800 |
| 2024-02-22 | 17.43 | $18.13 | 10732 |
| 2024-02-21 | 17.40 | $17.25 | 5700 |
| 2024-02-20 | 17.43 | $16.54 | 3428 |
| 2024-02-16 | 17.47 | $17.10 | 1100 |
| 2024-02-15 | 17.49 | $17.05 | 1500 |
| 2024-02-14 | 17.53 | $16.96 | 714 |
| 2024-02-13 | 17.56 | $16.69 | 1000 |
| 2024-02-12 | 17.61 | $16.83 | 539 |
| 2024-02-09 | 17.63 | $16.90 | 5217 |
| 2024-02-08 | 17.66 | $17.20 | 6904 |
| 2024-02-07 | 17.65 | $17.25 | 4203 |
| 2024-02-06 | 17.63 | $17.05 | 15500 |
| 2024-02-05 | 17.61 | $17.51 | 4705 |
| 2024-02-02 | 17.57 | $17.70 | 9016 |
| 2024-02-01 | 17.54 | $17.89 | 7001 |
| 2024-01-31 | 17.50 | $17.61 | 7500 |
| 2024-01-30 | 17.48 | $18.00 | 2300 |
| 2024-01-29 | 17.43 | $18.22 | 506 |
| 2024-01-26 | 17.35 | $18.60 | 3600 |
| 2024-01-25 | 17.26 | $18.05 | 7500 |
| 2024-01-24 | 17.20 | $17.56 | 1914 |
| 2024-01-23 | 17.14 | $17.87 | 2700 |
| 2024-01-22 | 17.04 | $17.28 | 1715 |
| 2024-01-19 | 16.98 | $17.64 | 6500 |
| 2024-01-18 | 16.90 | $17.80 | 3243 |
| 2024-01-17 | 16.79 | $17.54 | 3300 |
| 2024-01-16 | 16.71 | $17.75 | 7925 |
| 2024-01-12 | 16.63 | $17.25 | 2200 |
| 2024-01-11 | 16.55 | $17.46 | 12900 |
| 2024-01-10 | 16.46 | $16.99 | 2200 |
| 2024-01-09 | 16.39 | $16.76 | 1821 |
| 2024-01-08 | 16.34 | $16.76 | 1000 |
| 2024-01-05 | 16.28 | $16.76 | 513 |
| 2024-01-04 | 16.22 | $17.00 | 2500 |
| 2024-01-03 | 16.13 | $17.02 | 3348 |
| 2024-01-02 | 16.07 | $17.20 | 8000 |
| 2023-12-29 | 15.97 | $17.00 | 10415 |
| 2023-12-28 | 15.88 | $16.75 | 8517 |
| 2023-12-27 | 15.82 | $16.85 | 6200 |
| 2023-12-26 | 15.75 | $16.66 | 6524 |
| 2023-12-22 | 15.70 | $16.43 | 12000 |
| 2023-12-21 | 15.66 | $15.99 | 5745 |
| 2023-12-20 | 15.64 | $16.00 | 11520 |
| 2023-12-19 | 15.61 | $15.97 | 8800 |
| 2023-12-18 | 15.59 | $15.68 | 22300 |
| 2023-12-15 | 15.57 | $15.98 | 6002 |
| 2023-12-14 | 15.54 | $16.10 | 20840 |
| 2023-12-13 | 15.52 | $15.69 | 7614 |
| 2023-12-12 | 15.53 | $15.62 | 2704 |
| 2023-12-11 | 15.54 | $15.56 | 14600 |
| 2023-12-08 | 15.55 | $15.80 | 4102 |
| 2023-12-07 | 15.52 | $15.50 | 3806 |
| 2023-12-06 | 15.53 | $15.60 | 1303 |
| 2023-12-05 | 15.54 | $15.26 | 8000 |
| 2023-12-04 | 15.53 | $15.70 | 3600 |
| 2023-12-01 | 15.50 | $15.25 | 21403 |
| 2023-11-30 | 15.47 | $15.25 | 8000 |
| 2023-11-29 | 15.43 | $15.44 | 4500 |
| 2023-11-28 | 15.36 | $15.50 | 5300 |
| 2023-11-27 | 15.29 | $15.68 | 1600 |
| 2023-11-24 | 15.20 | $15.69 | 237 |
| 2023-11-22 | 15.11 | $15.43 | 1200 |
| 2023-11-21 | 15.06 | $15.40 | 5912 |
| 2023-11-20 | 14.99 | $15.58 | 2512 |
| 2023-11-17 | 14.96 | $15.31 | 901 |
| 2023-11-16 | 14.95 | $15.48 | 4900 |
| 2023-11-15 | 14.95 | $15.75 | 4640 |
| 2023-11-14 | 14.93 | $15.86 | 3648 |
| 2023-11-13 | 14.90 | $15.79 | 1300 |
| 2023-11-10 | 14.88 | $15.70 | 600 |
| 2023-11-09 | 14.86 | $15.26 | 1800 |
| 2023-11-08 | 14.87 | $15.70 | 2822 |
| 2023-11-07 | 14.85 | $15.68 | 10346 |
| 2023-11-06 | 14.84 | $15.22 | 8514 |
| 2023-11-03 | 14.85 | $15.04 | 2300 |
| 2023-11-02 | 14.87 | $14.60 | 3244 |
| 2023-11-01 | 14.90 | $14.50 | 1139 |
| 2023-10-31 | 14.95 | $14.03 | 11800 |
| 2023-10-30 | 15.00 | $14.00 | 1211 |
| 2023-10-27 | 15.07 | $13.90 | 6200 |
| 2023-10-26 | 15.15 | $14.01 | 6400 |
| 2023-10-25 | 15.22 | $14.30 | 3837 |
| 2023-10-24 | 15.28 | $14.07 | 15239 |
| 2023-10-23 | 15.35 | $14.99 | 4918 |
| 2023-10-20 | 15.38 | $15.17 | 2038 |
| 2023-10-19 | 15.39 | $15.40 | 1300 |
| 2023-10-18 | 15.41 | $15.35 | 2400 |
| 2023-10-17 | 15.44 | $15.32 | 808 |
| 2023-10-16 | 15.45 | $15.30 | 1000 |
| 2023-10-13 | 15.47 | $15.45 | 200 |
| 2023-10-12 | 15.47 | $15.45 | 229 |
| 2023-10-11 | 15.48 | $15.31 | 1213 |
| 2023-10-10 | 15.49 | $15.47 | 303 |
| 2023-10-09 | 15.50 | $15.37 | 5109 |
| 2023-10-06 | 15.51 | $15.50 | 1748 |
| 2023-10-05 | 15.51 | $15.18 | 500 |
| 2023-10-04 | 15.52 | $15.36 | 316 |
| 2023-10-03 | 15.53 | $15.05 | 10800 |
| 2023-10-02 | 15.55 | $15.46 | 2131 |
| 2023-09-29 | 15.55 | $15.45 | 2200 |
| 2023-09-28 | 15.56 | $15.53 | 6300 |
| 2023-09-27 | 15.55 | $15.45 | 5800 |
| 2023-09-26 | 15.56 | $15.46 | 4942 |
| 2023-09-25 | 15.57 | $15.50 | 3200 |
| 2023-09-22 | 15.58 | $15.44 | 7635 |
| 2023-09-21 | 15.58 | $15.80 | 5335 |
| 2023-09-20 | 15.58 | $15.98 | 4500 |
| 2023-09-19 | 15.57 | $15.50 | 2403 |
| 2023-09-18 | 15.57 | $15.60 | 4600 |
| 2023-09-15 | 15.58 | $15.62 | 300 |
| 2023-09-14 | 15.59 | $15.64 | 7815 |
| 2023-09-13 | 15.59 | $15.42 | 7543 |
| 2023-09-12 | 15.60 | $15.65 | 2331 |
| 2023-09-11 | 15.61 | $15.52 | 401 |
| 2023-09-08 | 15.62 | $15.52 | 1003 |
| 2023-09-07 | 15.63 | $15.45 | 11516 |
| 2023-09-06 | 15.64 | $15.50 | 3312 |
| 2023-09-05 | 15.64 | $15.43 | 2800 |
| 2023-09-01 | 15.66 | $15.51 | 2900 |
| 2023-08-31 | 15.67 | $15.70 | 12300 |
| 2023-08-30 | 15.66 | $15.33 | 4800 |
| 2023-08-29 | 15.68 | $15.63 | 5201 |
| 2023-08-28 | 15.68 | $15.63 | — |
| 2023-08-25 | 15.69 | $15.63 | 1800 |
| 2023-08-24 | 15.70 | $15.62 | 1639 |
| 2023-08-23 | 15.70 | $15.70 | 1600 |
| 2023-08-22 | 15.71 | $15.71 | 2500 |
| 2023-08-21 | 15.70 | $15.68 | 2929 |
| 2023-08-18 | 15.70 | $15.74 | 2900 |
| 2023-08-17 | 15.69 | $15.72 | 5543 |
| 2023-08-16 | 15.68 | $15.61 | 3700 |
| 2023-08-15 | 15.68 | $15.78 | 2700 |
| 2023-08-14 | 15.68 | $15.86 | 2600 |
| 2023-08-11 | 15.66 | $15.68 | 4800 |
| 2023-08-10 | 15.65 | $15.69 | 5019 |
| 2023-08-09 | 15.64 | $15.61 | 619 |
| 2023-08-08 | 15.65 | $15.57 | 3600 |
| 2023-08-07 | 15.65 | $15.71 | 201 |
| 2023-08-04 | 15.64 | $15.71 | 7800 |
| 2023-08-03 | 15.64 | $15.53 | 9607 |
| 2023-08-02 | 15.64 | $15.70 | 900 |
| 2023-08-01 | 15.64 | $15.79 | 700 |
| 2023-07-31 | 15.64 | $15.79 | 3022 |
| 2023-07-28 | 15.62 | $15.77 | 2800 |
| 2023-07-27 | 15.60 | $15.69 | 8300 |
| 2023-07-26 | 15.59 | $15.77 | 22800 |
| 2023-07-25 | 15.58 | $15.65 | 5300 |
| 2023-07-24 | 15.58 | $15.60 | 6331 |
| 2023-07-21 | 15.58 | $15.49 | 3100 |
| 2023-07-20 | 15.59 | $15.60 | 1710 |
| 2023-07-19 | 15.59 | $15.64 | 12400 |
| 2023-07-18 | 15.59 | $15.70 | 10200 |
| 2023-07-17 | 15.59 | $15.50 | 3844 |
| 2023-07-14 | 15.61 | $15.40 | 6100 |
| 2023-07-13 | 15.62 | $15.67 | 2013 |
| 2023-07-12 | 15.64 | $15.65 | 2630 |
| 2023-07-11 | 15.64 | $15.60 | 8502 |
| 2023-07-10 | 15.63 | $15.52 | 10529 |
| 2023-07-07 | 15.65 | $15.75 | 4600 |
| 2023-07-06 | 15.64 | $15.46 | 4233 |
| 2023-07-05 | 15.64 | $15.75 | 900 |
| 2023-07-03 | 15.65 | $15.75 | 1641 |
| 2023-06-30 | 15.64 | $15.44 | 1600 |
| 2023-06-29 | 15.63 | $15.44 | 3400 |
| 2023-06-28 | 15.62 | $15.40 | 4300 |
| 2023-06-27 | 15.64 | $15.50 | 5344 |
| 2023-06-26 | 15.66 | $15.65 | 2116 |
| 2023-06-23 | 15.65 | $15.64 | 3000 |
| 2023-06-22 | 15.63 | $15.68 | 1332 |
| 2023-06-21 | 15.62 | $15.65 | 6700 |
| 2023-06-20 | 15.62 | $15.65 | 4714 |
| 2023-06-16 | 15.61 | $15.65 | 1200 |
| 2023-06-15 | 15.61 | $15.86 | 9109 |
| 2023-06-14 | 15.61 | $15.70 | 3737 |
| 2023-06-13 | 15.61 | $16.00 | 5148 |
| 2023-06-12 | 15.58 | $15.66 | 5107 |
| 2023-06-09 | 15.55 | $15.50 | 6400 |
| 2023-06-08 | 15.55 | $15.80 | 5240 |
| 2023-06-07 | 15.54 | $15.65 | 3922 |
| 2023-06-06 | 15.54 | $15.50 | 1000 |
| 2023-06-05 | 15.53 | $15.90 | 1101 |
| 2023-06-02 | 15.49 | $15.50 | 7342 |
| 2023-06-01 | 15.43 | $15.18 | 4229 |
| 2023-05-31 | 15.43 | $15.40 | 2318 |
| 2023-05-30 | 15.45 | $15.75 | 1808 |
| 2023-05-26 | 15.47 | $15.95 | 600 |
| 2023-05-25 | 15.49 | $15.30 | 4824 |
| 2023-05-24 | 15.54 | $15.37 | 3203 |
| 2023-05-23 | 15.57 | $15.50 | 6200 |
| 2023-05-22 | 15.59 | $15.50 | 6814 |
| 2023-05-19 | 15.64 | $15.55 | 13405 |
| 2023-05-18 | 15.66 | $15.67 | 2100 |
| 2023-05-17 | 15.70 | $15.74 | 5849 |
| 2023-05-16 | 15.70 | $15.77 | 2922 |
| 2023-05-15 | 15.70 | $15.32 | 2921 |
| 2023-05-12 | 15.71 | $15.10 | 4600 |
| 2023-05-11 | 15.73 | $15.50 | 3025 |
| 2023-05-10 | 15.74 | $15.60 | 1900 |
| 2023-05-09 | 15.75 | $15.70 | 4900 |
| 2023-05-08 | 15.74 | $15.26 | 3300 |
| 2023-05-05 | 15.75 | $15.05 | 7000 |
| 2023-05-04 | 15.76 | $14.31 | 37023 |
| 2023-05-03 | 15.81 | $15.35 | 14328 |
| 2023-05-02 | 15.81 | $15.73 | 14300 |
| 2023-05-01 | 15.83 | $16.14 | 17000 |
| 2023-04-28 | 15.83 | $16.43 | 2532 |
| 2023-04-27 | 15.81 | $16.17 | 1629 |
| 2023-04-26 | 15.81 | $16.06 | 9326 |
| 2023-04-25 | 15.82 | $15.94 | 11800 |
| 2023-04-24 | 15.84 | $16.48 | 1413 |
| 2023-04-21 | 15.83 | $15.93 | 5942 |
| 2023-04-20 | 15.86 | $16.50 | 2400 |
| 2023-04-19 | 15.86 | $15.71 | — |
| 2023-04-18 | 15.92 | $15.71 | 17300 |
| 2023-04-17 | 15.98 | $15.50 | 43700 |
| 2023-04-14 | 16.03 | $15.55 | 38324 |
| 2023-04-13 | 16.06 | $15.65 | 53200 |
| 2023-04-12 | 16.12 | $15.75 | 11000 |
| 2023-04-11 | 16.13 | $15.50 | 13923 |
| 2023-04-10 | 16.17 | $15.52 | 14800 |
| 2023-04-06 | 16.27 | $15.36 | 59706 |
| 2023-04-05 | 16.42 | $15.15 | 14423 |
| 2023-04-04 | 16.62 | $15.45 | 27446 |
| 2023-04-03 | 16.80 | $16.13 | 3700 |
| 2023-03-31 | 16.97 | $16.15 | 10100 |
| 2023-03-30 | 17.12 | $16.00 | 46200 |
| 2023-03-29 | 17.28 | $16.21 | 8606 |
| 2023-03-28 | 17.45 | $16.20 | 5006 |
| 2023-03-27 | 17.62 | $16.27 | 8743 |
| 2023-03-24 | 17.78 | $16.45 | 900 |
| 2023-03-23 | 17.92 | $16.43 | 1703 |
| 2023-03-22 | 18.04 | $16.49 | 900 |
| 2023-03-21 | 18.15 | $16.97 | 1501 |
| 2023-03-20 | 18.23 | $16.96 | 6707 |
| 2023-03-17 | 18.35 | $16.38 | 600 |
| 2023-03-16 | 18.54 | $16.10 | 1900 |
| 2023-03-15 | 18.67 | $17.00 | 8237 |
| 2023-03-14 | 18.79 | $15.95 | 13649 |
| 2023-03-13 | 18.95 | $16.26 | 26130 |
| 2023-03-10 | 19.10 | $17.41 | 9300 |
| 2023-03-09 | 19.22 | $18.51 | 1815 |
| 2023-03-08 | 19.30 | $19.00 | 4300 |
| 2023-03-07 | 19.38 | $19.04 | 7400 |
| 2023-03-06 | 19.41 | $19.60 | 2300 |
| 2023-03-03 | 19.43 | $19.07 | 2123 |
| 2023-03-02 | 19.52 | $19.25 | 1900 |
| 2023-03-01 | 19.54 | $19.72 | 1100 |
| 2023-02-28 | 19.54 | $19.50 | 5638 |
| 2023-02-27 | 19.54 | $19.45 | 12600 |
| 2023-02-24 | 19.57 | $19.35 | 8000 |
| 2023-02-23 | 19.57 | $18.70 | 307 |
| 2023-02-22 | 19.57 | $18.70 | 250 |
| 2023-02-21 | 19.61 | $18.70 | 6900 |
| 2023-02-17 | 19.59 | $19.30 | 2615 |
| 2023-02-16 | 19.57 | $20.11 | 5600 |
| 2023-02-15 | 19.47 | $18.87 | 1246 |
| 2023-02-14 | 19.43 | $19.30 | 4600 |
| 2023-02-13 | 19.36 | $19.11 | 6834 |
| 2023-02-10 | 19.30 | $19.40 | 5413 |
| 2023-02-09 | 19.20 | $19.74 | 4500 |
| 2023-02-08 | 19.09 | $20.00 | 2630 |
| 2023-02-07 | 18.98 | $20.73 | 3000 |
| 2023-02-06 | 18.81 | $19.50 | 14824 |
| 2023-02-03 | 18.71 | $20.00 | 7300 |
| 2023-02-02 | 18.58 | $20.95 | 1218 |
| 2023-02-01 | 18.41 | $19.75 | 5243 |
| 2023-01-31 | 18.29 | $19.65 | 2531 |
| 2023-01-30 | 18.15 | $19.50 | 7939 |
| 2023-01-27 | 18.03 | $20.00 | 3900 |
| 2023-01-26 | 17.89 | $19.41 | 18910 |
| 2023-01-25 | 17.79 | $18.71 | 10216 |
| 2023-01-24 | 17.72 | $19.41 | 10000 |
| 2023-01-23 | 17.64 | $18.43 | 6800 |
| 2023-01-20 | 17.59 | $18.73 | 4746 |
| 2023-01-19 | 17.56 | $18.23 | 2738 |
| 2023-01-18 | 17.50 | $18.12 | 7200 |
| 2023-01-17 | 17.44 | $17.76 | 23600 |
| 2023-01-13 | 17.40 | $17.90 | 2300 |
| 2023-01-12 | 17.36 | $17.53 | 13700 |
| 2023-01-11 | 17.33 | $17.50 | 13100 |
| 2023-01-10 | 17.31 | $17.70 | 35600 |
| 2023-01-09 | 17.28 | $17.45 | 2118 |
| 2023-01-06 | 17.28 | $17.39 | 16900 |
| 2023-01-05 | 17.30 | $17.50 | 5235 |
| 2023-01-04 | 17.30 | $17.55 | 4600 |
| 2023-01-03 | 17.33 | $17.25 | 4743 |
| 2022-12-30 | 17.37 | $16.95 | 4700 |
| 2022-12-29 | 17.40 | $17.00 | 9100 |
| 2022-12-28 | 17.41 | $17.25 | 8618 |
| 2022-12-27 | 17.42 | $17.50 | 5412 |
| 2022-12-23 | 17.44 | $17.26 | 2000 |
| 2022-12-22 | 17.48 | $17.80 | 3003 |
| 2022-12-21 | 17.47 | $17.50 | 1300 |
| 2022-12-20 | 17.47 | $18.00 | 32028 |
| 2022-12-19 | 17.43 | $17.00 | 2223 |
| 2022-12-16 | 17.47 | $17.07 | 8900 |
| 2022-12-15 | 17.51 | $16.95 | 10200 |
| 2022-12-14 | 17.54 | $17.00 | 8908 |
| 2022-12-13 | 17.59 | $16.88 | 30900 |
| 2022-12-12 | 17.62 | $17.15 | 3700 |
| 2022-12-09 | 17.64 | $17.20 | 10324 |
| 2022-12-08 | 17.67 | $17.38 | 5333 |
| 2022-12-07 | 17.67 | $17.75 | 1807 |
| 2022-12-06 | 17.69 | $17.50 | 7400 |
| 2022-12-05 | 17.71 | $18.17 | 4806 |
| 2022-12-02 | 17.70 | $18.00 | 13132 |
| 2022-12-01 | 17.68 | $17.70 | 13700 |
| 2022-11-30 | 17.69 | $17.20 | 4625 |
| 2022-11-29 | 17.73 | $17.40 | 2800 |
| 2022-11-28 | 17.76 | $17.80 | 20245 |
| 2022-11-25 | 17.75 | $18.05 | 2931 |
| 2022-11-23 | 17.74 | $17.60 | 5710 |
| 2022-11-22 | 17.72 | $17.50 | 13300 |
| 2022-11-21 | 17.71 | $17.35 | 15807 |
| 2022-11-18 | 17.70 | $17.65 | 2900 |
| 2022-11-17 | 17.69 | $18.00 | 8311 |
| 2022-11-16 | 17.65 | $17.54 | 5223 |
| 2022-11-15 | 17.64 | $17.90 | 2100 |
| 2022-11-14 | 17.62 | $17.48 | 5029 |
| 2022-11-11 | 17.63 | $17.70 | 10827 |
| 2022-11-10 | 17.65 | $17.70 | 6435 |
| 2022-11-09 | 17.66 | $17.50 | 6300 |
| 2022-11-08 | 17.69 | $18.00 | 9512 |
| 2022-11-07 | 17.69 | $17.90 | 549 |
| 2022-11-04 | 17.72 | $17.95 | 1101 |
| 2022-11-03 | 17.75 | $17.75 | 1036 |
| 2022-11-02 | 17.79 | $17.92 | 504 |
| 2022-11-01 | 17.83 | $17.93 | 3017 |
| 2022-10-31 | 17.87 | $17.97 | 235 |
| 2022-10-28 | 17.87 | $17.70 | 3100 |
| 2022-10-27 | 17.89 | $17.75 | 400 |
| 2022-10-26 | 17.89 | $17.25 | 1100 |
| 2022-10-25 | 17.94 | $17.25 | 275 |
| 2022-10-24 | 17.99 | $17.25 | 3112 |
| 2022-10-21 | 18.05 | $17.27 | 1100 |
| 2022-10-20 | 18.10 | $17.34 | 1028 |
| 2022-10-19 | 18.15 | $17.34 | 2300 |
| 2022-10-18 | 18.20 | $17.51 | 4700 |
| 2022-10-17 | 18.27 | $17.65 | 2200 |
| 2022-10-14 | 18.32 | $17.97 | 1119 |
| 2022-10-13 | 18.35 | $18.00 | 3011 |
| 2022-10-12 | 18.42 | $18.00 | 1307 |
| 2022-10-11 | 18.49 | $18.05 | 3527 |
| 2022-10-10 | 18.57 | $18.55 | 287 |
| 2022-10-07 | 18.64 | $18.55 | 300 |
| 2022-10-06 | 18.72 | $18.62 | 1400 |
| 2022-10-05 | 18.80 | $18.66 | 293 |
| 2022-10-04 | 18.87 | $18.66 | 1617 |
| 2022-10-03 | 18.94 | $18.10 | 616 |
| 2022-09-30 | 19.03 | $17.99 | 1525 |
| 2022-09-29 | 19.14 | $17.86 | 6000 |
| 2022-09-28 | 19.25 | $18.08 | 300 |
| 2022-09-27 | 19.39 | $18.29 | 5709 |
| 2022-09-26 | 19.50 | $18.50 | 1900 |
| 2022-09-23 | 19.61 | $18.35 | 1800 |
| 2022-09-22 | 19.72 | $18.29 | 1937 |
| 2022-09-21 | 19.84 | $18.35 | 4500 |
| 2022-09-20 | 19.96 | $18.78 | 5000 |
| 2022-09-19 | 20.06 | $18.70 | 8000 |
| 2022-09-16 | 20.16 | $18.59 | 4139 |
| 2022-09-15 | 20.27 | $19.50 | 2628 |
| 2022-09-14 | 20.39 | $19.25 | 900 |
| 2022-09-13 | 20.49 | $19.68 | 1500 |
| 2022-09-12 | 20.62 | $19.99 | 1800 |
| 2022-09-09 | 20.67 | $20.19 | 225 |
| 2022-09-08 | 20.71 | $20.13 | 296 |
| 2022-09-07 | 20.78 | $20.13 | 501 |
| 2022-09-06 | 20.85 | $20.00 | 907 |
| 2022-09-02 | 20.94 | $19.85 | 3839 |
| 2022-09-01 | 21.02 | $20.25 | 301 |
| 2022-08-31 | 21.10 | $20.00 | 3000 |
| 2022-08-30 | 21.16 | $21.00 | 602 |
| 2022-08-29 | 21.17 | $20.40 | 1300 |
| 2022-08-26 | 21.26 | $20.70 | 300 |
| 2022-08-25 | 21.29 | $20.70 | 550 |
| 2022-08-24 | 21.28 | $20.70 | 675 |
| 2022-08-23 | 21.25 | $20.70 | 500 |
| 2022-08-22 | 21.30 | $20.75 | 1400 |
| 2022-08-19 | 21.35 | $20.75 | 3740 |
| 2022-08-18 | 21.42 | $20.71 | 8600 |
| 2022-08-17 | 21.47 | $21.85 | 2143 |
| 2022-08-16 | 21.45 | $21.30 | 702 |
| 2022-08-15 | 21.46 | $22.25 | 700 |
| 2022-08-12 | 21.38 | $21.00 | 1300 |
| 2022-08-11 | 21.36 | $21.10 | 800 |
| 2022-08-10 | 21.32 | $21.50 | 400 |
| 2022-08-09 | 21.28 | $21.50 | 301 |
| 2022-08-08 | 21.25 | $21.75 | 1900 |
| 2022-08-05 | 21.20 | $21.50 | 600 |
| 2022-08-04 | 21.17 | $21.75 | 400 |
| 2022-08-03 | 21.12 | $21.23 | 800 |
| 2022-08-02 | 21.09 | $21.25 | 927 |
| 2022-08-01 | 21.07 | $22.22 | 2714 |
| 2022-07-29 | 20.98 | $21.22 | 700 |
| 2022-07-28 | 20.85 | $20.49 | 12200 |
| 2022-07-27 | 20.77 | $20.10 | 600 |
| 2022-07-26 | 20.71 | $21.75 | 737 |
| 2022-07-25 | 20.55 | $21.75 | 900 |
| 2022-07-22 | 20.38 | $22.23 | 1200 |
| 2022-07-21 | 20.18 | $21.69 | 3749 |
| 2022-07-20 | 20.01 | $21.50 | 1800 |
| 2022-07-19 | 19.84 | $21.49 | 10000 |
| 2022-07-18 | 19.64 | $20.63 | 1836 |
| 2022-07-15 | 19.52 | $20.64 | 7747 |
| 2022-07-14 | 19.42 | $20.20 | 2500 |
| 2022-07-13 | 19.35 | $20.77 | 4300 |
| 2022-07-12 | 19.27 | $20.80 | 2415 |
| 2022-07-11 | 19.21 | $20.80 | 768 |
| 2022-07-08 | 19.16 | $20.80 | 900 |
| 2022-07-07 | 19.12 | $20.80 | 500 |
| 2022-07-06 | 19.10 | $20.75 | 239 |
| 2022-07-05 | 19.05 | $20.78 | 4013 |
| 2022-07-01 | 19.01 | $20.33 | 614 |
| 2022-06-30 | 18.98 | $18.75 | 4800 |
| 2022-06-29 | 19.05 | $18.75 | 4100 |
| 2022-06-28 | 19.14 | $19.00 | 3428 |
| 2022-06-27 | 19.24 | $18.50 | 300 |
| 2022-06-24 | 19.36 | $18.45 | 700 |
| 2022-06-23 | 19.48 | $18.25 | 4000 |
| 2022-06-22 | 19.58 | $18.14 | 200 |
| 2022-06-21 | 19.69 | $18.25 | 2500 |
| 2022-06-17 | 19.79 | $17.50 | 7800 |
| 2022-06-16 | 19.93 | $18.13 | 20000 |
| 2022-06-15 | 20.07 | $18.55 | 1649 |
| 2022-06-14 | 20.16 | $18.80 | 500 |
| 2022-06-13 | 20.23 | $19.36 | 2200 |
| 2022-06-10 | 20.29 | $19.49 | 2400 |
| 2022-06-09 | 20.36 | $19.88 | 2600 |
| 2022-06-08 | 20.41 | $19.90 | 3200 |
| 2022-06-07 | 20.44 | $20.37 | 6400 |
| 2022-06-06 | 20.49 | $19.87 | 5200 |
| 2022-06-03 | 20.54 | $19.95 | 8100 |
| 2022-06-02 | 20.60 | $19.80 | 15618 |
| 2022-06-01 | 20.67 | $20.05 | 7000 |
| 2022-05-31 | 20.75 | $20.58 | 2207 |
| 2022-05-27 | 20.79 | $20.94 | 800 |
| 2022-05-26 | 20.83 | $21.02 | 13617 |
| 2022-05-25 | 20.85 | $20.84 | 5947 |
| 2022-05-24 | 20.90 | $20.20 | 2800 |
| 2022-05-23 | 20.97 | $20.31 | 3130 |
| 2022-05-20 | 21.03 | $20.28 | 500 |
| 2022-05-19 | 21.15 | $20.21 | 401 |
| 2022-05-18 | 21.27 | $20.99 | 227 |
| 2022-05-17 | 21.32 | $20.42 | 1700 |
| 2022-05-16 | 21.37 | $20.23 | 5500 |
| 2022-05-13 | 21.49 | $20.38 | 1418 |
| 2022-05-12 | 21.51 | $20.95 | 801 |
| 2022-05-11 | 21.58 | $20.94 | 2127 |
| 2022-05-10 | 21.68 | $20.37 | 3500 |
| 2022-05-09 | 21.79 | $21.49 | 1820 |
| 2022-05-06 | 21.83 | $20.90 | 4122 |
| 2022-05-05 | 21.87 | $21.14 | 3942 |
| 2022-05-04 | 21.94 | $21.15 | 1144 |
| 2022-05-03 | 22.01 | $21.64 | 300 |
| 2022-05-02 | 22.05 | $21.47 | 2522 |
| 2022-04-29 | 22.10 | $21.66 | 4025 |
| 2022-04-28 | 22.12 | $21.45 | 6700 |
| 2022-04-27 | 22.14 | $21.82 | 3219 |
| 2022-04-26 | 22.12 | $21.58 | 4500 |
| 2022-04-25 | 22.10 | $21.59 | 2805 |
| 2022-04-22 | 22.11 | $22.59 | 300 |
| 2022-04-21 | 22.08 | $22.60 | 1105 |
| 2022-04-20 | 22.05 | $21.99 | 6800 |
| 2022-04-19 | 22.05 | $21.46 | 2300 |
| 2022-04-18 | 22.08 | $22.60 | 17900 |
| 2022-04-14 | 22.08 | $20.80 | 19538 |
| 2022-04-13 | 22.15 | $22.40 | 5118 |
| 2022-04-12 | 22.15 | $22.91 | 720 |
| 2022-04-11 | 22.11 | $22.60 | 811 |
| 2022-04-08 | 22.10 | $22.25 | 6500 |
| 2022-04-07 | 22.15 | $21.77 | 500 |
| 2022-04-06 | 22.20 | $22.50 | 606 |
| 2022-04-05 | 22.20 | $22.59 | 8800 |
| 2022-04-04 | 22.20 | $22.42 | 3200 |
| 2022-04-01 | 22.27 | $22.42 | 5000 |
| 2022-03-31 | 22.37 | $22.05 | 11000 |
| 2022-03-30 | 22.51 | $21.78 | 2900 |
| 2022-03-29 | 22.62 | $21.50 | 3542 |
| 2022-03-28 | 22.69 | $21.27 | 5300 |
| 2022-03-25 | 22.76 | $21.72 | 1000 |
| 2022-03-24 | 22.78 | $22.00 | 800 |
| 2022-03-23 | 22.77 | $22.00 | 5600 |
| 2022-03-22 | 22.76 | $22.00 | 9326 |
| 2022-03-21 | 22.74 | $22.10 | 4145 |
| 2022-03-18 | 22.72 | $22.48 | 5700 |
| 2022-03-17 | 22.71 | $22.22 | 6200 |
| 2022-03-16 | 22.69 | $22.40 | 4400 |
| 2022-03-15 | 22.67 | $22.04 | 3122 |
| 2022-03-14 | 22.67 | $22.51 | 906 |
| 2022-03-11 | 22.64 | $23.16 | 930 |
| 2022-03-10 | 22.57 | $22.88 | 1500 |
| 2022-03-09 | 22.63 | $22.55 | 1202 |
| 2022-03-08 | 22.72 | $22.50 | 13045 |
| 2022-03-07 | 22.83 | $23.85 | 1611 |
| 2022-03-04 | 22.87 | $24.47 | 1506 |
| 2022-03-03 | 22.92 | $24.75 | 5227 |
| 2022-03-02 | 22.94 | $23.99 | 8000 |
| 2022-03-01 | 22.98 | $22.85 | 5233 |
| 2022-02-28 | 23.09 | $22.80 | 10400 |
| 2022-02-25 | 23.19 | $21.99 | 10800 |
| 2022-02-24 | 23.33 | $21.82 | 20334 |
| 2022-02-23 | 23.48 | $21.85 | 5023 |
| 2022-02-22 | 23.63 | $21.50 | 10626 |
| 2022-02-18 | 23.82 | $21.82 | 7901 |
| 2022-02-17 | 23.98 | $22.18 | 5600 |
| 2022-02-16 | 24.13 | $21.82 | 3500 |
| 2022-02-15 | 24.29 | $22.05 | 17500 |
| 2022-02-14 | 24.46 | $21.96 | 6300 |
| 2022-02-11 | 24.63 | $21.95 | 8334 |
| 2022-02-10 | 24.80 | $21.85 | 31802 |
| 2022-02-09 | 24.98 | $23.95 | 3804 |
| 2022-02-08 | 25.05 | $24.45 | 214 |
| 2022-02-07 | 25.08 | $24.75 | 2800 |
| 2022-02-04 | 25.10 | $24.52 | 400 |
| 2022-02-03 | 25.14 | $25.51 | 400 |
| 2022-02-02 | 25.12 | $25.09 | 6900 |
| 2022-02-01 | 25.13 | $24.92 | 1600 |
| 2022-01-31 | 25.18 | $25.00 | 1747 |
| 2022-01-28 | 25.23 | $24.79 | 1000 |
| 2022-01-27 | 25.29 | $24.80 | 2712 |
| 2022-01-26 | 25.35 | $24.90 | 1400 |
| 2022-01-25 | 25.39 | $24.88 | 9730 |
| 2022-01-24 | 25.44 | $25.15 | 12500 |
| 2022-01-21 | 25.47 | $25.11 | 700 |
| 2022-01-20 | 25.50 | $25.11 | 4437 |
| 2022-01-19 | 25.51 | $25.10 | 3226 |
| 2022-01-18 | 25.55 | $25.36 | 4300 |
| 2022-01-14 | 25.55 | $25.35 | 1611 |
| 2022-01-13 | 25.55 | $25.36 | 6000 |
| 2022-01-12 | 25.55 | $25.40 | 3440 |
| 2022-01-11 | 25.54 | $25.35 | 500 |
| 2022-01-10 | 25.54 | $25.10 | 4042 |
| 2022-01-07 | 25.55 | $25.16 | 600 |
| 2022-01-06 | 25.55 | $25.32 | 800 |
| 2022-01-05 | 25.52 | $25.12 | 8701 |
| 2022-01-04 | 25.53 | $25.26 | 5200 |
| 2022-01-03 | 25.52 | $26.00 | — |
| 2021-12-31 | 25.49 | $26.00 | — |
| 2021-12-30 | 25.46 | $26.00 | 400 |
| 2021-12-29 | 25.43 | $25.90 | 1900 |
| 2021-12-28 | 25.40 | $25.85 | 3300 |
| 2021-12-27 | 25.37 | $25.85 | 2200 |
| 2021-12-23 | 25.33 | $25.70 | 6700 |
| 2021-12-22 | 25.31 | $25.76 | 3931 |
| 2021-12-21 | 25.30 | $25.27 | 930 |
| 2021-12-20 | 25.31 | $25.80 | 3100 |
| 2021-12-17 | 25.28 | $25.38 | 8600 |
| 2021-12-16 | 25.27 | $25.39 | 3800 |
| 2021-12-15 | 25.26 | $25.39 | 20300 |
| 2021-12-14 | 25.24 | $25.21 | 5900 |
| 2021-12-13 | 25.24 | $25.25 | 900 |
| 2021-12-10 | 25.23 | $25.40 | 6200 |
| 2021-12-09 | 25.21 | $25.05 | 15645 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.21
2026-07-24
Close Price
$19.96
Vol: 4183
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.72
Average
19.22
Maximum
25.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.21 | $19.96 | 4183 |
| 2026-07-23 | 20.23 | $20.20 | — |
| 2026-07-22 | 20.24 | $20.20 | 63 |
| 2026-07-21 | 20.24 | $20.20 | 1955 |
| 2026-07-20 | 20.25 | $20.43 | — |
| 2026-07-17 | 20.23 | $20.43 | — |
| 2026-07-16 | 20.21 | $20.43 | — |
| 2026-07-15 | 20.18 | $20.43 | — |
| 2026-07-14 | 20.16 | $20.43 | 2500 |
| 2026-07-13 | 20.13 | $20.00 | 400 |
| 2026-07-10 | 20.14 | $20.30 | 3126 |
| 2026-07-09 | 20.12 | $20.51 | 3402 |
| 2026-07-08 | 20.08 | $20.05 | 1500 |
| 2026-07-07 | 20.09 | $20.30 | 786 |
| 2026-07-06 | 20.06 | $20.30 | 445 |
| 2026-07-02 | 20.04 | $20.51 | 1832 |
| 2026-07-01 | 19.99 | $19.95 | 4200 |
| 2026-06-30 | 19.99 | $19.46 | 1418 |
| 2026-06-29 | 20.05 | $19.46 | 300 |
| 2026-06-26 | 20.11 | $20.06 | — |
| 2026-06-25 | 20.12 | $20.06 | 2313 |
| 2026-06-24 | 20.12 | $20.26 | 900 |
| 2026-06-23 | 20.11 | $20.00 | 2600 |
| 2026-06-22 | 20.12 | $19.92 | 1727 |
| 2026-06-18 | 20.14 | $20.02 | 258 |
| 2026-06-17 | 20.15 | $20.02 | 742 |
| 2026-06-16 | 20.17 | $19.73 | 1200 |
| 2026-06-15 | 20.21 | $20.08 | 3755 |
| 2026-06-12 | 20.23 | $20.25 | 985 |
| 2026-06-11 | 20.22 | $19.64 | 3304 |
| 2026-06-10 | 20.28 | $19.80 | 1821 |
| 2026-06-09 | 20.34 | $19.93 | 1300 |
| 2026-06-08 | 20.38 | $20.00 | 7940 |
| 2026-06-05 | 20.42 | $19.93 | 331 |
| 2026-06-04 | 20.47 | $19.91 | 409 |
| 2026-06-03 | 20.53 | $20.24 | — |
| 2026-06-02 | 20.56 | $20.24 | 1300 |
| 2026-06-01 | 20.59 | $20.32 | 1600 |
| 2026-05-29 | 20.62 | $20.19 | 1400 |
| 2026-05-28 | 20.66 | $20.61 | 2719 |
| 2026-05-27 | 20.67 | $20.72 | 5100 |
| 2026-05-26 | 20.67 | $20.65 | 3000 |
| 2026-05-22 | 20.67 | $20.93 | 630 |
| 2026-05-21 | 20.64 | $20.70 | — |
| 2026-05-20 | 20.63 | $20.70 | 2505 |
| 2026-05-19 | 20.63 | $20.78 | 792 |
| 2026-05-18 | 20.61 | $21.18 | 1938 |
| 2026-05-15 | 20.55 | $21.35 | 4300 |
| 2026-05-14 | 20.47 | $21.46 | 6508 |
| 2026-05-13 | 20.36 | $21.30 | 1500 |
| 2026-05-12 | 20.26 | $20.90 | 900 |
| 2026-05-11 | 20.20 | $20.87 | 900 |
| 2026-05-08 | 20.12 | $21.30 | 7500 |
| 2026-05-07 | 20.00 | $20.80 | 4900 |
| 2026-05-06 | 19.92 | $20.40 | 240 |
| 2026-05-05 | 19.87 | $20.28 | 800 |
| 2026-05-04 | 19.82 | $20.21 | 1739 |
| 2026-05-01 | 19.78 | $19.85 | 8204 |
| 2026-04-30 | 19.77 | $20.13 | 2409 |
| 2026-04-29 | 19.74 | $19.75 | 2443 |
| 2026-04-28 | 19.73 | $20.00 | 1422 |
| 2026-04-27 | 19.71 | $20.00 | 2482 |
| 2026-04-24 | 19.68 | $19.87 | 540 |
| 2026-04-23 | 19.65 | $19.79 | 1932 |
| 2026-04-22 | 19.64 | $19.79 | 800 |
| 2026-04-21 | 19.62 | $19.50 | 6018 |
| 2026-04-20 | 19.64 | $19.78 | 11200 |
| 2026-04-17 | 19.62 | $19.74 | 813 |
| 2026-04-16 | 19.61 | $19.79 | 2100 |
| 2026-04-15 | 19.59 | $19.65 | 2000 |
| 2026-04-14 | 19.59 | $19.67 | 1300 |
| 2026-04-13 | 19.58 | $19.61 | 2502 |
| 2026-04-10 | 19.57 | $19.40 | 713 |
| 2026-04-09 | 19.59 | $19.37 | 3600 |
| 2026-04-08 | 19.61 | $19.22 | 1200 |
| 2026-04-07 | 19.66 | $19.26 | 2140 |
| 2026-04-06 | 19.70 | $19.50 | 2000 |
| 2026-04-02 | 19.72 | $19.30 | 300 |
| 2026-04-01 | 19.76 | $19.48 | 5820 |
| 2026-03-31 | 19.79 | $19.43 | 2267 |
| 2026-03-30 | 19.83 | $19.26 | 1012 |
| 2026-03-27 | 19.89 | $19.25 | 1000 |
| 2026-03-26 | 19.96 | $19.33 | 1300 |
| 2026-03-25 | 20.02 | $19.91 | 1900 |
| 2026-03-24 | 20.04 | $19.33 | 3969 |
| 2026-03-23 | 20.11 | $19.41 | 1243 |
| 2026-03-20 | 20.18 | $19.25 | 3700 |
| 2026-03-19 | 20.28 | $20.12 | 911 |
| 2026-03-18 | 20.30 | $20.14 | 324 |
| 2026-03-17 | 20.32 | $20.32 | 500 |
| 2026-03-16 | 20.32 | $20.18 | 1532 |
| 2026-03-13 | 20.33 | $20.17 | 200 |
| 2026-03-12 | 20.35 | $20.31 | 1019 |
| 2026-03-11 | 20.35 | $20.22 | 1632 |
| 2026-03-10 | 20.36 | $20.40 | 900 |
| 2026-03-09 | 20.36 | $20.28 | 3108 |
| 2026-03-06 | 20.37 | $20.16 | 3925 |
| 2026-03-05 | 20.39 | $20.29 | 583 |
| 2026-03-04 | 20.40 | $20.60 | 3500 |
| 2026-03-03 | 20.38 | $20.20 | 1013 |
| 2026-03-02 | 20.40 | $20.20 | 432 |
| 2026-02-27 | 20.42 | $20.20 | 2208 |
| 2026-02-26 | 20.44 | $20.43 | 901 |
| 2026-02-25 | 20.44 | $20.44 | 1400 |
| 2026-02-24 | 20.44 | $20.54 | 6 |
| 2026-02-23 | 20.43 | $20.54 | 300 |
| 2026-02-20 | 20.42 | $20.70 | 3006 |
| 2026-02-19 | 20.39 | $20.56 | 300 |
| 2026-02-18 | 20.38 | $20.52 | 2900 |
| 2026-02-17 | 20.36 | $20.44 | 3100 |
| 2026-02-13 | 20.35 | $20.22 | 200 |
| 2026-02-12 | 20.37 | $20.51 | 1029 |
| 2026-02-11 | 20.35 | $20.19 | 800 |
| 2026-02-10 | 20.37 | $20.18 | 5646 |
| 2026-02-09 | 20.39 | $20.26 | 3421 |
| 2026-02-06 | 20.40 | $20.52 | 1981 |
| 2026-02-05 | 20.39 | $20.52 | 4019 |
| 2026-02-04 | 20.38 | $20.33 | 61 |
| 2026-02-03 | 20.38 | $20.33 | 2743 |
| 2026-02-02 | 20.39 | $20.31 | 1619 |
| 2026-01-30 | 20.39 | $20.30 | 713 |
| 2026-01-29 | 20.40 | $20.34 | 5500 |
| 2026-01-28 | 20.41 | $20.68 | 64 |
| 2026-01-27 | 20.38 | $20.68 | 4944 |
| 2026-01-26 | 20.35 | $20.55 | 2000 |
| 2026-01-23 | 20.33 | $20.67 | 1100 |
| 2026-01-22 | 20.30 | $20.60 | 1700 |
| 2026-01-21 | 20.26 | $20.56 | 2900 |
| 2026-01-20 | 20.23 | $20.50 | 3100 |
| 2026-01-16 | 20.20 | $20.46 | 1200 |
| 2026-01-15 | 20.18 | $20.36 | 637 |
| 2026-01-14 | 20.16 | $20.67 | 1100 |
| 2026-01-13 | 20.10 | $20.60 | 1941 |
| 2026-01-12 | 20.05 | $20.77 | 600 |
| 2026-01-09 | 19.98 | $20.84 | 4348 |
| 2026-01-08 | 19.88 | $20.84 | 14825 |
| 2026-01-07 | 19.78 | $20.02 | 61 |
| 2026-01-06 | 19.76 | $20.02 | 2339 |
| 2026-01-05 | 19.73 | $20.25 | 5401 |
| 2026-01-02 | 19.68 | $19.80 | 1400 |
| 2025-12-31 | 19.66 | $19.37 | — |
| 2025-12-30 | 19.70 | $19.37 | 4948 |
| 2025-12-29 | 19.73 | $19.85 | 5000 |
| 2025-12-26 | 19.72 | $19.93 | 1300 |
| 2025-12-24 | 19.69 | $19.87 | 528 |
| 2025-12-23 | 19.68 | $19.87 | 1525 |
| 2025-12-22 | 19.66 | $19.87 | 8700 |
| 2025-12-19 | 19.63 | $19.85 | 1533 |
| 2025-12-18 | 19.61 | $19.91 | 7500 |
| 2025-12-17 | 19.58 | $19.99 | 3125 |
| 2025-12-16 | 19.54 | $19.65 | 1219 |
| 2025-12-15 | 19.52 | $19.68 | 4900 |
| 2025-12-12 | 19.51 | $19.70 | 5404 |
| 2025-12-11 | 19.49 | $19.42 | 4204 |
| 2025-12-10 | 19.49 | $19.33 | 1300 |
| 2025-12-09 | 19.51 | $19.40 | 235 |
| 2025-12-08 | 19.52 | $19.71 | 3224 |
| 2025-12-05 | 19.50 | $19.85 | 6444 |
| 2025-12-04 | 19.47 | $19.19 | 9 |
| 2025-12-03 | 19.50 | $19.19 | 447 |
| 2025-12-02 | 19.53 | $19.15 | 3140 |
| 2025-12-01 | 19.57 | $19.03 | 4042 |
| 2025-11-28 | 19.63 | $19.20 | 500 |
| 2025-11-26 | 19.67 | $19.20 | 505 |
| 2025-11-25 | 19.72 | $18.63 | 1245 |
| 2025-11-24 | 19.83 | $19.59 | 2400 |
| 2025-11-21 | 19.86 | $18.90 | 721 |
| 2025-11-20 | 19.96 | $18.71 | 1128 |
| 2025-11-19 | 20.09 | $19.71 | 1500 |
| 2025-11-18 | 20.13 | $19.62 | 4932 |
| 2025-11-17 | 20.19 | $19.86 | 6500 |
| 2025-11-14 | 20.22 | $20.14 | 2526 |
| 2025-11-13 | 20.23 | $20.27 | 1740 |
| 2025-11-12 | 20.23 | $20.13 | 5538 |
| 2025-11-11 | 20.24 | $20.25 | 2647 |
| 2025-11-10 | 20.23 | $20.40 | 3829 |
| 2025-11-07 | 20.22 | $20.25 | 737 |
| 2025-11-06 | 20.21 | $20.25 | 339 |
| 2025-11-05 | 20.21 | $20.14 | 4635 |
| 2025-11-04 | 20.22 | $20.20 | 1118 |
| 2025-11-03 | 20.22 | $20.14 | 1104 |
| 2025-10-31 | 20.23 | $20.20 | — |
| 2025-10-30 | 20.23 | $20.20 | 4800 |
| 2025-10-29 | 20.23 | $20.40 | 1034 |
| 2025-10-28 | 20.21 | $20.44 | 2404 |
| 2025-10-27 | 20.19 | $20.34 | 4800 |
| 2025-10-24 | 20.18 | $20.21 | 2300 |
| 2025-10-23 | 20.17 | $20.33 | 4412 |
| 2025-10-22 | 20.16 | $19.68 | 700 |
| 2025-10-21 | 20.21 | $19.79 | 1792 |
| 2025-10-20 | 20.25 | $19.95 | 1671 |
| 2025-10-17 | 20.28 | $20.04 | 1502 |
| 2025-10-16 | 20.31 | $19.85 | 8835 |
| 2025-10-15 | 20.35 | $20.08 | 1400 |
| 2025-10-14 | 20.38 | $20.01 | 900 |
| 2025-10-13 | 20.42 | $20.01 | 2221 |
| 2025-10-10 | 20.47 | $20.18 | 1128 |
| 2025-10-09 | 20.50 | $20.25 | 3439 |
| 2025-10-08 | 20.52 | $20.50 | 33 |
| 2025-10-07 | 20.52 | $20.50 | 600 |
| 2025-10-06 | 20.53 | $20.37 | 1280 |
| 2025-10-03 | 20.54 | $20.39 | 6 |
| 2025-10-02 | 20.56 | $20.39 | 921 |
| 2025-10-01 | 20.58 | $20.60 | 732 |
| 2025-09-30 | 20.57 | $20.60 | 2100 |
| 2025-09-29 | 20.57 | $20.60 | 1728 |
| 2025-09-26 | 20.57 | $20.40 | 209 |
| 2025-09-25 | 20.59 | $20.44 | 904 |
| 2025-09-24 | 20.60 | $20.87 | 502 |
| 2025-09-23 | 20.57 | $20.68 | 1671 |
| 2025-09-22 | 20.56 | $20.68 | 1117 |
| 2025-09-19 | 20.55 | $20.40 | 2002 |
| 2025-09-18 | 20.56 | $20.68 | 3312 |
| 2025-09-17 | 20.55 | $20.37 | 1469 |
| 2025-09-16 | 20.57 | $20.94 | 2016 |
| 2025-09-15 | 20.53 | $20.61 | 744 |
| 2025-09-12 | 20.52 | $20.40 | 1797 |
| 2025-09-11 | 20.54 | $20.62 | 1121 |
| 2025-09-10 | 20.53 | $20.36 | 2716 |
| 2025-09-09 | 20.55 | $20.46 | 6200 |
| 2025-09-08 | 20.55 | $20.91 | 4000 |
| 2025-09-05 | 20.52 | $20.72 | 1000 |
| 2025-09-04 | 20.50 | $20.45 | 604 |
| 2025-09-03 | 20.50 | $20.44 | 4806 |
| 2025-09-02 | 20.51 | $20.40 | 3100 |
| 2025-08-29 | 20.52 | $20.51 | 1500 |
| 2025-08-28 | 20.52 | $20.77 | 2814 |
| 2025-08-27 | 20.49 | $20.90 | 11008 |
| 2025-08-26 | 20.45 | $20.77 | 2500 |
| 2025-08-25 | 20.42 | $20.73 | 1800 |
| 2025-08-22 | 20.38 | $20.82 | 1139 |
| 2025-08-21 | 20.34 | $20.55 | 928 |
| 2025-08-20 | 20.31 | $20.62 | 3410 |
| 2025-08-19 | 20.28 | $20.50 | 2102 |
| 2025-08-18 | 20.26 | $20.36 | — |
| 2025-08-15 | 20.25 | $20.36 | 2534 |
| 2025-08-14 | 20.24 | $20.50 | 2724 |
| 2025-08-13 | 20.21 | $20.54 | 1134 |
| 2025-08-12 | 20.17 | $20.38 | 900 |
| 2025-08-11 | 20.15 | $20.28 | 3939 |
| 2025-08-08 | 20.14 | $20.23 | 248 |
| 2025-08-07 | 20.13 | $20.16 | 521 |
| 2025-08-06 | 20.13 | $20.33 | 706 |
| 2025-08-05 | 20.10 | $20.17 | 800 |
| 2025-08-04 | 20.10 | $20.15 | 1135 |
| 2025-08-01 | 20.09 | $20.01 | 9040 |
| 2025-07-31 | 20.10 | $20.03 | 2200 |
| 2025-07-30 | 20.11 | $20.16 | 721 |
| 2025-07-29 | 20.10 | $20.13 | 900 |
| 2025-07-28 | 20.10 | $20.13 | 1400 |
| 2025-07-25 | 20.10 | $20.13 | 4600 |
| 2025-07-24 | 20.09 | $20.50 | 2231 |
| 2025-07-23 | 20.05 | $20.20 | 1000 |
| 2025-07-22 | 20.03 | $20.04 | 744 |
| 2025-07-21 | 20.03 | $20.13 | 139 |
| 2025-07-18 | 20.02 | $20.13 | 944 |
| 2025-07-17 | 20.01 | $19.81 | 8414 |
| 2025-07-16 | 20.03 | $20.05 | 1700 |
| 2025-07-15 | 20.03 | $20.21 | 700 |
| 2025-07-14 | 20.01 | $20.60 | 2900 |
| 2025-07-11 | 19.95 | $20.74 | 2842 |
| 2025-07-10 | 19.87 | $20.30 | 500 |
| 2025-07-09 | 19.82 | $20.47 | 1519 |
| 2025-07-08 | 19.76 | $20.29 | 1415 |
| 2025-07-07 | 19.70 | $20.40 | 2925 |
| 2025-07-03 | 19.63 | $20.30 | 300 |
| 2025-07-02 | 19.55 | $20.10 | 1307 |
| 2025-07-01 | 19.50 | $19.95 | 1200 |
| 2025-06-30 | 19.45 | $19.70 | 209 |
| 2025-06-27 | 19.42 | $19.78 | 330 |
| 2025-06-26 | 19.38 | $19.76 | — |
| 2025-06-25 | 19.35 | $19.76 | 515 |
| 2025-06-24 | 19.30 | $19.75 | 2000 |
| 2025-06-23 | 19.25 | $19.55 | 1934 |
| 2025-06-20 | 19.22 | $19.58 | 2900 |
| 2025-06-18 | 19.19 | $19.34 | 622 |
| 2025-06-17 | 19.17 | $18.90 | 241 |
| 2025-06-16 | 19.20 | $19.20 | 400 |
| 2025-06-13 | 19.20 | $19.20 | 324 |
| 2025-06-12 | 19.20 | $19.19 | 400 |
| 2025-06-11 | 19.20 | $19.19 | 2548 |
| 2025-06-10 | 19.20 | $19.13 | 6700 |
| 2025-06-09 | 19.21 | $19.60 | 500 |
| 2025-06-06 | 19.16 | $19.31 | 1118 |
| 2025-06-05 | 19.15 | $19.29 | 2100 |
| 2025-06-04 | 19.13 | $19.35 | — |
| 2025-06-03 | 19.11 | $19.35 | 1316 |
| 2025-06-02 | 19.09 | $18.79 | 1000 |
| 2025-05-30 | 19.12 | $19.45 | 2100 |
| 2025-05-29 | 19.08 | $19.40 | 1447 |
| 2025-05-28 | 19.05 | $19.45 | 2039 |
| 2025-05-27 | 19.01 | $19.29 | 608 |
| 2025-05-23 | 18.98 | $19.26 | 2000 |
| 2025-05-22 | 18.95 | $19.05 | 2900 |
| 2025-05-21 | 18.94 | $19.50 | 319 |
| 2025-05-20 | 18.88 | $19.60 | 1700 |
| 2025-05-19 | 18.80 | $19.11 | 4934 |
| 2025-05-16 | 18.77 | $19.63 | 3800 |
| 2025-05-15 | 18.68 | $19.56 | 3135 |
| 2025-05-14 | 18.58 | $19.27 | 2603 |
| 2025-05-13 | 18.51 | $19.21 | 228 |
| 2025-05-12 | 18.44 | $19.25 | 800 |
| 2025-05-09 | 18.35 | $18.60 | 700 |
| 2025-05-08 | 18.33 | $18.44 | 2200 |
| 2025-05-07 | 18.31 | $18.38 | 1500 |
| 2025-05-06 | 18.31 | $18.40 | 2926 |
| 2025-05-05 | 18.30 | $18.56 | 301 |
| 2025-05-02 | 18.27 | $18.56 | 308 |
| 2025-05-01 | 18.24 | $18.58 | 1838 |
| 2025-04-30 | 18.20 | $18.11 | 639 |
| 2025-04-29 | 18.21 | $18.82 | 700 |
| 2025-04-28 | 18.15 | $18.64 | 4128 |
| 2025-04-25 | 18.10 | $18.54 | 3027 |
| 2025-04-24 | 18.05 | $18.75 | 2911 |
| 2025-04-23 | 17.98 | $18.22 | 15029 |
| 2025-04-22 | 17.95 | $17.95 | 5325 |
| 2025-04-21 | 17.95 | $17.62 | 6200 |
| 2025-04-17 | 17.99 | $17.67 | 200 |
| 2025-04-16 | 18.02 | $17.50 | 900 |
| 2025-04-15 | 18.08 | $17.52 | 3314 |
| 2025-04-14 | 18.14 | $17.32 | 1905 |
| 2025-04-11 | 18.22 | $17.41 | 4977 |
| 2025-04-10 | 18.31 | $17.35 | 2400 |
| 2025-04-09 | 18.41 | $17.41 | 4028 |
| 2025-04-08 | 18.52 | $17.35 | 2800 |
| 2025-04-07 | 18.64 | $17.60 | 5200 |
| 2025-04-04 | 18.75 | $17.74 | 8737 |
| 2025-04-03 | 18.85 | $18.44 | 8503 |
| 2025-04-02 | 18.90 | $18.66 | 1213 |
| 2025-04-01 | 18.92 | $18.85 | 2100 |
| 2025-03-31 | 18.93 | $18.74 | 149 |
| 2025-03-28 | 18.95 | $18.81 | 1300 |
| 2025-03-27 | 18.96 | $18.77 | 4000 |
| 2025-03-26 | 18.98 | $18.70 | 3045 |
| 2025-03-25 | 19.01 | $18.80 | 1710 |
| 2025-03-24 | 19.04 | $18.78 | 2700 |
| 2025-03-21 | 19.06 | $18.84 | — |
| 2025-03-20 | 19.09 | $18.84 | 400 |
| 2025-03-19 | 19.11 | $18.74 | 1200 |
| 2025-03-18 | 19.15 | $18.74 | 3633 |
| 2025-03-17 | 19.20 | $18.87 | 800 |
| 2025-03-14 | 19.23 | $18.81 | 302 |
| 2025-03-13 | 19.28 | $18.89 | 5900 |
| 2025-03-12 | 19.32 | $18.92 | 3900 |
| 2025-03-11 | 19.36 | $18.87 | 1200 |
| 2025-03-10 | 19.41 | $18.60 | 6100 |
| 2025-03-07 | 19.49 | $18.86 | 9705 |
| 2025-03-06 | 19.56 | $19.10 | 1316 |
| 2025-03-05 | 19.61 | $19.21 | 1200 |
| 2025-03-04 | 19.65 | $19.31 | 1100 |
| 2025-03-03 | 19.69 | $19.42 | 5900 |
| 2025-02-28 | 19.72 | $19.50 | 1521 |
| 2025-02-27 | 19.74 | $19.68 | 1200 |
| 2025-02-26 | 19.74 | $19.48 | 2400 |
| 2025-02-25 | 19.77 | $19.67 | 2547 |
| 2025-02-24 | 19.78 | $19.57 | 11000 |
| 2025-02-21 | 19.81 | $19.67 | 7300 |
| 2025-02-20 | 19.82 | $19.69 | 4148 |
| 2025-02-19 | 19.83 | $19.83 | 806 |
| 2025-02-18 | 19.83 | $20.04 | 2100 |
| 2025-02-14 | 19.81 | $20.41 | 1300 |
| 2025-02-13 | 19.75 | $19.85 | 1300 |
| 2025-02-12 | 19.74 | $19.69 | 800 |
| 2025-02-11 | 19.74 | $19.78 | 4125 |
| 2025-02-10 | 19.74 | $19.88 | 643 |
| 2025-02-07 | 19.73 | $20.03 | 1100 |
| 2025-02-06 | 19.69 | $19.88 | 900 |
| 2025-02-05 | 19.67 | $19.98 | 3400 |
| 2025-02-04 | 19.64 | $19.69 | — |
| 2025-02-03 | 19.64 | $19.69 | 826 |
| 2025-01-31 | 19.63 | $19.66 | 7700 |
| 2025-01-30 | 19.63 | $19.95 | 2400 |
| 2025-01-29 | 19.59 | $20.16 | 2114 |
| 2025-01-28 | 19.53 | $19.98 | 1910 |
| 2025-01-27 | 19.49 | $19.97 | 3500 |
| 2025-01-24 | 19.44 | $19.75 | 2215 |
| 2025-01-23 | 19.40 | $19.63 | 1100 |
| 2025-01-22 | 19.38 | $19.50 | 4700 |
| 2025-01-21 | 19.37 | $19.43 | 3129 |
| 2025-01-17 | 19.36 | $19.30 | 2200 |
| 2025-01-16 | 19.36 | $19.01 | 1300 |
| 2025-01-15 | 19.40 | $18.99 | 1725 |
| 2025-01-14 | 19.45 | $18.90 | 3000 |
| 2025-01-13 | 19.50 | $18.83 | 2600 |
| 2025-01-10 | 19.57 | $18.94 | 2200 |
| 2025-01-08 | 19.64 | $18.92 | 6000 |
| 2025-01-07 | 19.72 | $18.76 | 5600 |
| 2025-01-06 | 19.82 | $18.66 | 7800 |
| 2025-01-03 | 19.94 | $19.15 | 2200 |
| 2025-01-02 | 20.02 | $19.34 | 5400 |
| 2024-12-31 | 20.09 | $19.74 | 2700 |
| 2024-12-30 | 20.13 | $19.55 | 2818 |
| 2024-12-27 | 20.19 | $19.59 | 8300 |
| 2024-12-26 | 20.26 | $19.68 | 2100 |
| 2024-12-24 | 20.32 | $19.98 | 207 |
| 2024-12-23 | 20.35 | $19.99 | 4400 |
| 2024-12-20 | 20.39 | $20.01 | 1448 |
| 2024-12-19 | 20.43 | $20.10 | 1438 |
| 2024-12-18 | 20.46 | $19.93 | 5700 |
| 2024-12-17 | 20.52 | $20.48 | 1743 |
| 2024-12-16 | 20.52 | $20.33 | 1520 |
| 2024-12-13 | 20.54 | $20.46 | 1400 |
| 2024-12-12 | 20.55 | $20.45 | 3100 |
| 2024-12-11 | 20.56 | $20.57 | 4300 |
| 2024-12-10 | 20.56 | $20.55 | 3200 |
| 2024-12-09 | 20.57 | $20.72 | 11042 |
| 2024-12-06 | 20.55 | $20.41 | 6041 |
| 2024-12-05 | 20.56 | $20.55 | 1700 |
| 2024-12-04 | 20.57 | $20.52 | 2100 |
| 2024-12-03 | 20.57 | $20.47 | — |
| 2024-12-02 | 20.58 | $20.47 | 300 |
| 2024-11-29 | 20.59 | $20.45 | 5000 |
| 2024-11-27 | 20.61 | $20.50 | — |
| 2024-11-26 | 20.62 | $20.50 | 300 |
| 2024-11-25 | 20.63 | $20.36 | 1600 |
| 2024-11-22 | 20.66 | $20.50 | 600 |
| 2024-11-21 | 20.68 | $20.50 | 3118 |
| 2024-11-20 | 20.70 | $20.30 | 12811 |
| 2024-11-19 | 20.74 | $20.40 | 4000 |
| 2024-11-18 | 20.77 | $20.31 | 5300 |
| 2024-11-15 | 20.82 | $20.70 | 611 |
| 2024-11-14 | 20.83 | $20.63 | 400 |
| 2024-11-13 | 20.86 | $20.55 | 7700 |
| 2024-11-12 | 20.89 | $20.56 | 3103 |
| 2024-11-11 | 20.92 | $21.00 | 1924 |
| 2024-11-08 | 20.91 | $20.93 | 7200 |
| 2024-11-07 | 20.91 | $20.87 | 1300 |
| 2024-11-06 | 20.92 | $20.65 | 600 |
| 2024-11-05 | 20.94 | $20.86 | 2800 |
| 2024-11-04 | 20.95 | $20.65 | 610 |
| 2024-11-01 | 20.99 | $20.52 | 3916 |
| 2024-10-31 | 21.03 | $20.45 | 1900 |
| 2024-10-30 | 21.10 | $20.64 | 1534 |
| 2024-10-29 | 21.14 | $20.58 | 2831 |
| 2024-10-28 | 21.20 | $20.76 | 1438 |
| 2024-10-25 | 21.25 | $20.90 | 6614 |
| 2024-10-24 | 21.29 | $21.53 | 821 |
| 2024-10-23 | 21.26 | $21.32 | 4024 |
| 2024-10-22 | 21.26 | $21.57 | 1326 |
| 2024-10-21 | 21.22 | $21.89 | 3021 |
| 2024-10-18 | 21.15 | $22.22 | 6226 |
| 2024-10-17 | 21.04 | $22.17 | 6048 |
| 2024-10-16 | 20.92 | $21.75 | 2200 |
| 2024-10-15 | 20.83 | $21.45 | 4108 |
| 2024-10-14 | 20.77 | $21.00 | 1100 |
| 2024-10-11 | 20.74 | $21.25 | 1549 |
| 2024-10-10 | 20.69 | $20.91 | 1744 |
| 2024-10-09 | 20.67 | $20.93 | 2943 |
| 2024-10-08 | 20.64 | $20.88 | 2100 |
| 2024-10-07 | 20.61 | $20.85 | 7300 |
| 2024-10-04 | 20.59 | $20.77 | 6300 |
| 2024-10-03 | 20.57 | $20.78 | 1900 |
| 2024-10-02 | 20.55 | $20.60 | 1525 |
| 2024-10-01 | 20.54 | $20.74 | 3800 |
| 2024-09-30 | 20.52 | $20.76 | 1946 |
| 2024-09-27 | 20.50 | $20.72 | 2400 |
| 2024-09-26 | 20.47 | $20.81 | 5800 |
| 2024-09-25 | 20.44 | $20.72 | 4600 |
| 2024-09-24 | 20.41 | $20.73 | 5327 |
| 2024-09-23 | 20.37 | $20.70 | 2335 |
| 2024-09-20 | 20.34 | $20.73 | 1500 |
| 2024-09-19 | 20.30 | $20.84 | 2000 |
| 2024-09-18 | 20.24 | $20.50 | 4835 |
| 2024-09-17 | 20.21 | $20.51 | 12320 |
| 2024-09-16 | 20.18 | $20.60 | 7000 |
| 2024-09-13 | 20.14 | $20.81 | 823 |
| 2024-09-12 | 20.07 | $20.75 | 1716 |
| 2024-09-11 | 20.00 | $20.53 | 1912 |
| 2024-09-10 | 19.94 | $20.32 | 3800 |
| 2024-09-09 | 19.90 | $20.54 | 3507 |
| 2024-09-06 | 19.83 | $20.69 | 1100 |
| 2024-09-05 | 19.74 | $20.31 | 3500 |
| 2024-09-04 | 19.68 | $20.48 | 3048 |
| 2024-09-03 | 19.60 | $20.31 | 1336 |
| 2024-08-30 | 19.52 | $19.70 | 2700 |
| 2024-08-29 | 19.50 | $19.73 | 847 |
| 2024-08-28 | 19.48 | $19.88 | — |
| 2024-08-27 | 19.44 | $19.88 | 2000 |
| 2024-08-26 | 19.39 | $19.90 | 302 |
| 2024-08-23 | 19.34 | $19.71 | — |
| 2024-08-22 | 19.30 | $19.71 | 5800 |
| 2024-08-21 | 19.25 | $19.72 | — |
| 2024-08-20 | 19.21 | $19.72 | 2300 |
| 2024-08-19 | 19.15 | $20.25 | 24741 |
| 2024-08-16 | 19.04 | $19.25 | 2900 |
| 2024-08-15 | 19.01 | $18.92 | 1700 |
| 2024-08-14 | 19.02 | $18.80 | 8500 |
| 2024-08-13 | 19.05 | $18.70 | 6100 |
| 2024-08-12 | 19.08 | $18.83 | 2603 |
| 2024-08-09 | 19.11 | $18.82 | 2000 |
| 2024-08-08 | 19.14 | $18.56 | 1500 |
| 2024-08-07 | 19.20 | $18.70 | 1408 |
| 2024-08-06 | 19.25 | $18.77 | 1600 |
| 2024-08-05 | 19.31 | $18.82 | 2315 |
| 2024-08-02 | 19.36 | $19.31 | 400 |
| 2024-08-01 | 19.36 | $19.51 | 3003 |
| 2024-07-31 | 19.35 | $18.91 | 9300 |
| 2024-07-30 | 19.39 | $19.59 | 2146 |
| 2024-07-29 | 19.37 | $19.47 | 6840 |
| 2024-07-26 | 19.36 | $19.54 | 1000 |
| 2024-07-25 | 19.34 | $19.43 | 2000 |
| 2024-07-24 | 19.33 | $19.56 | 1040 |
| 2024-07-23 | 19.31 | $19.47 | 2000 |
| 2024-07-22 | 19.29 | $19.56 | 420 |
| 2024-07-19 | 19.26 | $19.40 | — |
| 2024-07-18 | 19.25 | $19.40 | 1027 |
| 2024-07-17 | 19.23 | $19.45 | 1229 |
| 2024-07-16 | 19.21 | $19.50 | 2746 |
| 2024-07-15 | 19.18 | $19.25 | 6400 |
| 2024-07-12 | 19.17 | $19.26 | 1948 |
| 2024-07-11 | 19.16 | $18.97 | 3110 |
| 2024-07-10 | 19.18 | $18.99 | 1645 |
| 2024-07-09 | 19.20 | $18.74 | 2514 |
| 2024-07-08 | 19.25 | $18.84 | 1835 |
| 2024-07-05 | 19.30 | $18.99 | 1500 |
| 2024-07-03 | 19.33 | $18.90 | 4131 |
| 2024-07-02 | 19.37 | $18.89 | 2100 |
| 2024-07-01 | 19.43 | $18.98 | 900 |
| 2024-06-28 | 19.47 | $19.32 | 1417 |
| 2024-06-27 | 19.49 | $19.40 | — |
| 2024-06-26 | 19.50 | $19.40 | 1546 |
| 2024-06-25 | 19.51 | $19.40 | 6700 |
| 2024-06-24 | 19.52 | $19.36 | 627 |
| 2024-06-21 | 19.54 | $19.34 | 2400 |
| 2024-06-20 | 19.56 | $19.69 | 1800 |
| 2024-06-18 | 19.54 | $19.75 | 500 |
| 2024-06-17 | 19.52 | $19.50 | 3133 |
| 2024-06-14 | 19.52 | $19.50 | 713 |
| 2024-06-13 | 19.53 | $19.40 | 424 |
| 2024-06-12 | 19.54 | $19.56 | — |
| 2024-06-11 | 19.54 | $19.56 | 800 |
| 2024-06-10 | 19.53 | $19.70 | 2800 |
| 2024-06-07 | 19.52 | $19.67 | 2937 |
| 2024-06-06 | 19.50 | $19.55 | — |
| 2024-06-05 | 19.49 | $19.55 | 400 |
| 2024-06-04 | 19.49 | $19.51 | 2600 |
| 2024-06-03 | 19.49 | $19.41 | 2108 |
| 2024-05-31 | 19.49 | $19.70 | 3308 |
| 2024-05-30 | 19.47 | $19.73 | 2400 |
| 2024-05-29 | 19.45 | $19.60 | 8334 |
| 2024-05-28 | 19.43 | $19.96 | 2623 |
| 2024-05-24 | 19.37 | $19.80 | 3448 |
| 2024-05-23 | 19.33 | $19.50 | 3102 |
| 2024-05-22 | 19.31 | $19.95 | 1500 |
| 2024-05-21 | 19.24 | $19.40 | 1029 |
| 2024-05-20 | 19.23 | $19.40 | 5200 |
| 2024-05-17 | 19.21 | $19.31 | 4512 |
| 2024-05-16 | 19.20 | $19.35 | 1719 |
| 2024-05-15 | 19.18 | $19.30 | 2638 |
| 2024-05-14 | 19.17 | $19.14 | 1013 |
| 2024-05-13 | 19.17 | $19.26 | 1400 |
| 2024-05-10 | 19.16 | $19.25 | 1846 |
| 2024-05-09 | 19.15 | $19.29 | 4200 |
| 2024-05-08 | 19.14 | $19.10 | 9538 |
| 2024-05-07 | 19.14 | $19.38 | 4300 |
| 2024-05-06 | 19.12 | $19.50 | 3500 |
| 2024-05-03 | 19.08 | $19.44 | 2200 |
| 2024-05-02 | 19.04 | $19.35 | 2925 |
| 2024-05-01 | 19.01 | $19.22 | 1000 |
| 2024-04-30 | 18.98 | $19.62 | 7200 |
| 2024-04-29 | 18.92 | $19.70 | 3000 |
| 2024-04-26 | 18.83 | $19.35 | 6817 |
| 2024-04-25 | 18.78 | $19.06 | 5744 |
| 2024-04-24 | 18.75 | $19.03 | 6000 |
| 2024-04-23 | 18.72 | $19.09 | 2300 |
| 2024-04-22 | 18.68 | $18.80 | 10000 |
| 2024-04-19 | 18.67 | $18.26 | 436 |
| 2024-04-18 | 18.71 | $18.55 | 6800 |
| 2024-04-17 | 18.73 | $18.89 | 1300 |
| 2024-04-16 | 18.71 | $18.74 | 2800 |
| 2024-04-15 | 18.71 | $18.53 | 8420 |
| 2024-04-12 | 18.73 | $18.70 | 2400 |
| 2024-04-11 | 18.73 | $18.87 | 2341 |
| 2024-04-10 | 18.72 | $18.43 | 11700 |
| 2024-04-09 | 18.75 | $19.05 | 823 |
| 2024-04-08 | 18.72 | $18.97 | 2100 |
| 2024-04-05 | 18.69 | $18.86 | 1100 |
| 2024-04-04 | 18.67 | $18.89 | 2700 |
| 2024-04-03 | 18.65 | $18.80 | 4100 |
| 2024-04-02 | 18.63 | $18.56 | 6700 |
| 2024-04-01 | 18.64 | $18.88 | 3400 |
| 2024-03-28 | 18.62 | $19.45 | 910 |
| 2024-03-27 | 18.53 | $19.45 | 2700 |
| 2024-03-26 | 18.43 | $19.40 | 9733 |
| 2024-03-25 | 18.33 | $19.62 | 12330 |
| 2024-03-22 | 18.20 | $20.04 | 368800 |
| 2024-03-21 | 18.00 | $20.00 | 81023 |
| 2024-03-20 | 17.79 | $19.36 | 32000 |
| 2024-03-19 | 17.63 | $18.85 | 24900 |
| 2024-03-18 | 17.50 | $18.26 | 5229 |
| 2024-03-15 | 17.42 | $18.21 | 19800 |
| 2024-03-14 | 17.33 | $18.01 | 7929 |
| 2024-03-13 | 17.26 | $17.42 | 20237 |
| 2024-03-12 | 17.24 | $17.29 | 4540 |
| 2024-03-11 | 17.24 | $17.33 | 8000 |
| 2024-03-08 | 17.23 | $17.14 | 6000 |
| 2024-03-07 | 17.24 | $16.94 | 3412 |
| 2024-03-06 | 17.27 | $16.76 | 5317 |
| 2024-03-05 | 17.33 | $16.52 | 12900 |
| 2024-03-04 | 17.41 | $16.66 | 39500 |
| 2024-03-01 | 17.49 | $17.38 | 2200 |
| 2024-02-29 | 17.50 | $17.65 | 1633 |
| 2024-02-28 | 17.48 | $18.01 | 3100 |
| 2024-02-27 | 17.43 | $17.90 | 4319 |
| 2024-02-26 | 17.38 | $18.09 | 2400 |
| 2024-02-23 | 17.31 | $17.75 | 2800 |
| 2024-02-22 | 17.26 | $18.13 | 10732 |
| 2024-02-21 | 17.17 | $17.25 | 5700 |
| 2024-02-20 | 17.16 | $16.54 | 3428 |
| 2024-02-16 | 17.22 | $17.10 | 1100 |
| 2024-02-15 | 17.24 | $17.05 | 1500 |
| 2024-02-14 | 17.26 | $16.96 | 714 |
| 2024-02-13 | 17.29 | $16.69 | 1000 |
| 2024-02-12 | 17.35 | $16.83 | 539 |
| 2024-02-09 | 17.40 | $16.90 | 5217 |
| 2024-02-08 | 17.46 | $17.20 | 6904 |
| 2024-02-07 | 17.48 | $17.25 | 4203 |
| 2024-02-06 | 17.51 | $17.05 | 15500 |
| 2024-02-05 | 17.56 | $17.51 | 4705 |
| 2024-02-02 | 17.56 | $17.70 | 9016 |
| 2024-02-01 | 17.55 | $17.89 | 7001 |
| 2024-01-31 | 17.51 | $17.61 | 7500 |
| 2024-01-30 | 17.50 | $18.00 | 2300 |
| 2024-01-29 | 17.45 | $18.22 | 506 |
| 2024-01-26 | 17.37 | $18.60 | 3600 |
| 2024-01-25 | 17.24 | $18.05 | 7500 |
| 2024-01-24 | 17.15 | $17.56 | 1914 |
| 2024-01-23 | 17.11 | $17.87 | 2700 |
| 2024-01-22 | 17.03 | $17.28 | 1715 |
| 2024-01-19 | 17.00 | $17.64 | 6500 |
| 2024-01-18 | 16.94 | $17.80 | 3243 |
| 2024-01-17 | 16.85 | $17.54 | 3300 |
| 2024-01-16 | 16.77 | $17.75 | 7925 |
| 2024-01-12 | 16.67 | $17.25 | 2200 |
| 2024-01-11 | 16.61 | $17.46 | 12900 |
| 2024-01-10 | 16.52 | $16.99 | 2200 |
| 2024-01-09 | 16.47 | $16.76 | 1821 |
| 2024-01-08 | 16.44 | $16.76 | 1000 |
| 2024-01-05 | 16.40 | $16.76 | 513 |
| 2024-01-04 | 16.37 | $17.00 | 2500 |
| 2024-01-03 | 16.30 | $17.02 | 3348 |
| 2024-01-02 | 16.22 | $17.20 | 8000 |
| 2023-12-29 | 16.12 | $17.00 | 10415 |
| 2023-12-28 | 16.03 | $16.75 | 8517 |
| 2023-12-27 | 15.95 | $16.85 | 6200 |
| 2023-12-26 | 15.86 | $16.66 | 6524 |
| 2023-12-22 | 15.77 | $16.43 | 12000 |
| 2023-12-21 | 15.71 | $15.99 | 5745 |
| 2023-12-20 | 15.68 | $16.00 | 11520 |
| 2023-12-19 | 15.64 | $15.97 | 8800 |
| 2023-12-18 | 15.61 | $15.68 | 22300 |
| 2023-12-15 | 15.60 | $15.98 | 6002 |
| 2023-12-14 | 15.56 | $16.10 | 20840 |
| 2023-12-13 | 15.50 | $15.69 | 7614 |
| 2023-12-12 | 15.48 | $15.62 | 2704 |
| 2023-12-11 | 15.47 | $15.56 | 14600 |
| 2023-12-08 | 15.46 | $15.80 | 4102 |
| 2023-12-07 | 15.42 | $15.50 | 3806 |
| 2023-12-06 | 15.41 | $15.60 | 1303 |
| 2023-12-05 | 15.39 | $15.26 | 8000 |
| 2023-12-04 | 15.41 | $15.70 | 3600 |
| 2023-12-01 | 15.38 | $15.25 | 21403 |
| 2023-11-30 | 15.39 | $15.25 | 8000 |
| 2023-11-29 | 15.40 | $15.44 | 4500 |
| 2023-11-28 | 15.40 | $15.50 | 5300 |
| 2023-11-27 | 15.39 | $15.68 | 1600 |
| 2023-11-24 | 15.36 | $15.69 | 237 |
| 2023-11-22 | 15.32 | $15.43 | 1200 |
| 2023-11-21 | 15.31 | $15.40 | 5912 |
| 2023-11-20 | 15.30 | $15.58 | 2512 |
| 2023-11-17 | 15.27 | $15.31 | 901 |
| 2023-11-16 | 15.27 | $15.48 | 4900 |
| 2023-11-15 | 15.25 | $15.75 | 4640 |
| 2023-11-14 | 15.20 | $15.86 | 3648 |
| 2023-11-13 | 15.13 | $15.79 | 1300 |
| 2023-11-10 | 15.06 | $15.70 | 600 |
| 2023-11-09 | 14.99 | $15.26 | 1800 |
| 2023-11-08 | 14.96 | $15.70 | 2822 |
| 2023-11-07 | 14.88 | $15.68 | 10346 |
| 2023-11-06 | 14.80 | $15.22 | 8514 |
| 2023-11-03 | 14.75 | $15.04 | 2300 |
| 2023-11-02 | 14.72 | $14.60 | 3244 |
| 2023-11-01 | 14.73 | $14.50 | 1139 |
| 2023-10-31 | 14.76 | $14.03 | 11800 |
| 2023-10-30 | 14.84 | $14.00 | 1211 |
| 2023-10-27 | 14.92 | $13.90 | 6200 |
| 2023-10-26 | 15.03 | $14.01 | 6400 |
| 2023-10-25 | 15.14 | $14.30 | 3837 |
| 2023-10-24 | 15.23 | $14.07 | 15239 |
| 2023-10-23 | 15.35 | $14.99 | 4918 |
| 2023-10-20 | 15.39 | $15.17 | 2038 |
| 2023-10-19 | 15.41 | $15.40 | 1300 |
| 2023-10-18 | 15.41 | $15.35 | 2400 |
| 2023-10-17 | 15.42 | $15.32 | 808 |
| 2023-10-16 | 15.43 | $15.30 | 1000 |
| 2023-10-13 | 15.44 | $15.45 | 200 |
| 2023-10-12 | 15.44 | $15.45 | 229 |
| 2023-10-11 | 15.44 | $15.31 | 1213 |
| 2023-10-10 | 15.46 | $15.47 | 303 |
| 2023-10-09 | 15.45 | $15.37 | 5109 |
| 2023-10-06 | 15.46 | $15.50 | 1748 |
| 2023-10-05 | 15.46 | $15.18 | 500 |
| 2023-10-04 | 15.49 | $15.36 | 316 |
| 2023-10-03 | 15.50 | $15.05 | 10800 |
| 2023-10-02 | 15.55 | $15.46 | 2131 |
| 2023-09-29 | 15.56 | $15.45 | 2200 |
| 2023-09-28 | 15.57 | $15.53 | 6300 |
| 2023-09-27 | 15.57 | $15.45 | 5800 |
| 2023-09-26 | 15.59 | $15.46 | 4942 |
| 2023-09-25 | 15.60 | $15.50 | 3200 |
| 2023-09-22 | 15.61 | $15.44 | 7635 |
| 2023-09-21 | 15.63 | $15.80 | 5335 |
| 2023-09-20 | 15.61 | $15.98 | 4500 |
| 2023-09-19 | 15.57 | $15.50 | 2403 |
| 2023-09-18 | 15.58 | $15.60 | 4600 |
| 2023-09-15 | 15.58 | $15.62 | 300 |
| 2023-09-14 | 15.57 | $15.64 | 7815 |
| 2023-09-13 | 15.57 | $15.42 | 7543 |
| 2023-09-12 | 15.58 | $15.65 | 2331 |
| 2023-09-11 | 15.57 | $15.52 | 401 |
| 2023-09-08 | 15.58 | $15.52 | 1003 |
| 2023-09-07 | 15.59 | $15.45 | 11516 |
| 2023-09-06 | 15.60 | $15.50 | 3312 |
| 2023-09-05 | 15.61 | $15.43 | 2800 |
| 2023-09-01 | 15.63 | $15.51 | 2900 |
| 2023-08-31 | 15.64 | $15.70 | 12300 |
| 2023-08-30 | 15.64 | $15.33 | 4800 |
| 2023-08-29 | 15.67 | $15.63 | 5201 |
| 2023-08-28 | 15.67 | $15.63 | — |
| 2023-08-25 | 15.68 | $15.63 | 1800 |
| 2023-08-24 | 15.68 | $15.62 | 1639 |
| 2023-08-23 | 15.69 | $15.70 | 1600 |
| 2023-08-22 | 15.69 | $15.71 | 2500 |
| 2023-08-21 | 15.69 | $15.68 | 2929 |
| 2023-08-18 | 15.69 | $15.74 | 2900 |
| 2023-08-17 | 15.68 | $15.72 | 5543 |
| 2023-08-16 | 15.68 | $15.61 | 3700 |
| 2023-08-15 | 15.69 | $15.78 | 2700 |
| 2023-08-14 | 15.68 | $15.86 | 2600 |
| 2023-08-11 | 15.66 | $15.68 | 4800 |
| 2023-08-10 | 15.65 | $15.69 | 5019 |
| 2023-08-09 | 15.65 | $15.61 | 619 |
| 2023-08-08 | 15.65 | $15.57 | 3600 |
| 2023-08-07 | 15.66 | $15.71 | 201 |
| 2023-08-04 | 15.66 | $15.71 | 7800 |
| 2023-08-03 | 15.65 | $15.53 | 9607 |
| 2023-08-02 | 15.67 | $15.70 | 900 |
| 2023-08-01 | 15.66 | $15.79 | 700 |
| 2023-07-31 | 15.65 | $15.79 | 3022 |
| 2023-07-28 | 15.64 | $15.77 | 2800 |
| 2023-07-27 | 15.62 | $15.69 | 8300 |
| 2023-07-26 | 15.61 | $15.77 | 22800 |
| 2023-07-25 | 15.60 | $15.65 | 5300 |
| 2023-07-24 | 15.59 | $15.60 | 6331 |
| 2023-07-21 | 15.59 | $15.49 | 3100 |
| 2023-07-20 | 15.60 | $15.60 | 1710 |
| 2023-07-19 | 15.60 | $15.64 | 12400 |
| 2023-07-18 | 15.60 | $15.70 | 10200 |
| 2023-07-17 | 15.59 | $15.50 | 3844 |
| 2023-07-14 | 15.60 | $15.40 | 6100 |
| 2023-07-13 | 15.62 | $15.67 | 2013 |
| 2023-07-12 | 15.61 | $15.65 | 2630 |
| 2023-07-11 | 15.61 | $15.60 | 8502 |
| 2023-07-10 | 15.61 | $15.52 | 10529 |
| 2023-07-07 | 15.62 | $15.75 | 4600 |
| 2023-07-06 | 15.60 | $15.46 | 4233 |
| 2023-07-05 | 15.62 | $15.75 | 900 |
| 2023-07-03 | 15.60 | $15.75 | 1641 |
| 2023-06-30 | 15.59 | $15.44 | 1600 |
| 2023-06-29 | 15.60 | $15.44 | 3400 |
| 2023-06-28 | 15.62 | $15.40 | 4300 |
| 2023-06-27 | 15.64 | $15.50 | 5344 |
| 2023-06-26 | 15.66 | $15.65 | 2116 |
| 2023-06-23 | 15.66 | $15.64 | 3000 |
| 2023-06-22 | 15.66 | $15.68 | 1332 |
| 2023-06-21 | 15.66 | $15.65 | 6700 |
| 2023-06-20 | 15.66 | $15.65 | 4714 |
| 2023-06-16 | 15.66 | $15.65 | 1200 |
| 2023-06-15 | 15.66 | $15.86 | 9109 |
| 2023-06-14 | 15.64 | $15.70 | 3737 |
| 2023-06-13 | 15.63 | $16.00 | 5148 |
| 2023-06-12 | 15.60 | $15.66 | 5107 |
| 2023-06-09 | 15.59 | $15.50 | 6400 |
| 2023-06-08 | 15.60 | $15.80 | 5240 |
| 2023-06-07 | 15.58 | $15.65 | 3922 |
| 2023-06-06 | 15.57 | $15.50 | 1000 |
| 2023-06-05 | 15.58 | $15.90 | 1101 |
| 2023-06-02 | 15.54 | $15.50 | 7342 |
| 2023-06-01 | 15.55 | $15.18 | 4229 |
| 2023-05-31 | 15.59 | $15.40 | 2318 |
| 2023-05-30 | 15.61 | $15.75 | 1808 |
| 2023-05-26 | 15.59 | $15.95 | 600 |
| 2023-05-25 | 15.55 | $15.30 | 4824 |
| 2023-05-24 | 15.58 | $15.37 | 3203 |
| 2023-05-23 | 15.60 | $15.50 | 6200 |
| 2023-05-22 | 15.61 | $15.50 | 6814 |
| 2023-05-19 | 15.63 | $15.55 | 13405 |
| 2023-05-18 | 15.63 | $15.67 | 2100 |
| 2023-05-17 | 15.63 | $15.74 | 5849 |
| 2023-05-16 | 15.62 | $15.77 | 2922 |
| 2023-05-15 | 15.60 | $15.32 | 2921 |
| 2023-05-12 | 15.63 | $15.10 | 4600 |
| 2023-05-11 | 15.69 | $15.50 | 3025 |
| 2023-05-10 | 15.71 | $15.60 | 1900 |
| 2023-05-09 | 15.72 | $15.70 | 4900 |
| 2023-05-08 | 15.72 | $15.26 | 3300 |
| 2023-05-05 | 15.77 | $15.05 | 7000 |
| 2023-05-04 | 15.84 | $14.31 | 37023 |
| 2023-05-03 | 16.00 | $15.35 | 14328 |
| 2023-05-02 | 16.07 | $15.73 | 14300 |
| 2023-05-01 | 16.11 | $16.14 | 17000 |
| 2023-04-28 | 16.11 | $16.43 | 2532 |
| 2023-04-27 | 16.07 | $16.17 | 1629 |
| 2023-04-26 | 16.06 | $16.06 | 9326 |
| 2023-04-25 | 16.06 | $15.94 | 11800 |
| 2023-04-24 | 16.08 | $16.48 | 1413 |
| 2023-04-21 | 16.03 | $15.93 | 5942 |
| 2023-04-20 | 16.04 | $16.50 | 2400 |
| 2023-04-19 | 16.00 | $15.71 | — |
| 2023-04-18 | 16.03 | $15.71 | 17300 |
| 2023-04-17 | 16.06 | $15.50 | 43700 |
| 2023-04-14 | 16.12 | $15.55 | 38324 |
| 2023-04-13 | 16.18 | $15.65 | 53200 |
| 2023-04-12 | 16.23 | $15.75 | 11000 |
| 2023-04-11 | 16.29 | $15.50 | 13923 |
| 2023-04-10 | 16.37 | $15.52 | 14800 |
| 2023-04-06 | 16.46 | $15.36 | 59706 |
| 2023-04-05 | 16.57 | $15.15 | 14423 |
| 2023-04-04 | 16.72 | $15.45 | 27446 |
| 2023-04-03 | 16.86 | $16.13 | 3700 |
| 2023-03-31 | 16.93 | $16.15 | 10100 |
| 2023-03-30 | 17.01 | $16.00 | 46200 |
| 2023-03-29 | 17.12 | $16.21 | 8606 |
| 2023-03-28 | 17.22 | $16.20 | 5006 |
| 2023-03-27 | 17.32 | $16.27 | 8743 |
| 2023-03-24 | 17.44 | $16.45 | 900 |
| 2023-03-23 | 17.54 | $16.43 | 1703 |
| 2023-03-22 | 17.66 | $16.49 | 900 |
| 2023-03-21 | 17.78 | $16.97 | 1501 |
| 2023-03-20 | 17.86 | $16.96 | 6707 |
| 2023-03-17 | 17.96 | $16.38 | 600 |
| 2023-03-16 | 18.13 | $16.10 | 1900 |
| 2023-03-15 | 18.34 | $17.00 | 8237 |
| 2023-03-14 | 18.48 | $15.95 | 13649 |
| 2023-03-13 | 18.75 | $16.26 | 26130 |
| 2023-03-10 | 19.01 | $17.41 | 9300 |
| 2023-03-09 | 19.18 | $18.51 | 1815 |
| 2023-03-08 | 19.25 | $19.00 | 4300 |
| 2023-03-07 | 19.27 | $19.04 | 7400 |
| 2023-03-06 | 19.30 | $19.60 | 2300 |
| 2023-03-03 | 19.26 | $19.07 | 2123 |
| 2023-03-02 | 19.29 | $19.25 | 1900 |
| 2023-03-01 | 19.29 | $19.72 | 1100 |
| 2023-02-28 | 19.24 | $19.50 | 5638 |
| 2023-02-27 | 19.22 | $19.45 | 12600 |
| 2023-02-24 | 19.19 | $19.35 | 8000 |
| 2023-02-23 | 19.18 | $18.70 | 307 |
| 2023-02-22 | 19.23 | $18.70 | 250 |
| 2023-02-21 | 19.28 | $18.70 | 6900 |
| 2023-02-17 | 19.34 | $19.30 | 2615 |
| 2023-02-16 | 19.35 | $20.11 | 5600 |
| 2023-02-15 | 19.27 | $18.87 | 1246 |
| 2023-02-14 | 19.31 | $19.30 | 4600 |
| 2023-02-13 | 19.31 | $19.11 | 6834 |
| 2023-02-10 | 19.33 | $19.40 | 5413 |
| 2023-02-09 | 19.32 | $19.74 | 4500 |
| 2023-02-08 | 19.28 | $20.00 | 2630 |
| 2023-02-07 | 19.20 | $20.73 | 3000 |
| 2023-02-06 | 19.04 | $19.50 | 14824 |
| 2023-02-03 | 18.99 | $20.00 | 7300 |
| 2023-02-02 | 18.89 | $20.95 | 1218 |
| 2023-02-01 | 18.67 | $19.75 | 5243 |
| 2023-01-31 | 18.56 | $19.65 | 2531 |
| 2023-01-30 | 18.44 | $19.50 | 7939 |
| 2023-01-27 | 18.33 | $20.00 | 3900 |
| 2023-01-26 | 18.15 | $19.41 | 18910 |
| 2023-01-25 | 18.02 | $18.71 | 10216 |
| 2023-01-24 | 17.95 | $19.41 | 10000 |
| 2023-01-23 | 17.80 | $18.43 | 6800 |
| 2023-01-20 | 17.73 | $18.73 | 4746 |
| 2023-01-19 | 17.62 | $18.23 | 2738 |
| 2023-01-18 | 17.56 | $18.12 | 7200 |
| 2023-01-17 | 17.50 | $17.76 | 23600 |
| 2023-01-13 | 17.47 | $17.90 | 2300 |
| 2023-01-12 | 17.43 | $17.53 | 13700 |
| 2023-01-11 | 17.42 | $17.50 | 13100 |
| 2023-01-10 | 17.41 | $17.70 | 35600 |
| 2023-01-09 | 17.38 | $17.45 | 2118 |
| 2023-01-06 | 17.37 | $17.39 | 16900 |
| 2023-01-05 | 17.37 | $17.50 | 5235 |
| 2023-01-04 | 17.36 | $17.55 | 4600 |
| 2023-01-03 | 17.34 | $17.25 | 4743 |
| 2022-12-30 | 17.35 | $16.95 | 4700 |
| 2022-12-29 | 17.39 | $17.00 | 9100 |
| 2022-12-28 | 17.43 | $17.25 | 8618 |
| 2022-12-27 | 17.45 | $17.50 | 5412 |
| 2022-12-23 | 17.44 | $17.26 | 2000 |
| 2022-12-22 | 17.46 | $17.80 | 3003 |
| 2022-12-21 | 17.43 | $17.50 | 1300 |
| 2022-12-20 | 17.42 | $18.00 | 32028 |
| 2022-12-19 | 17.36 | $17.00 | 2223 |
| 2022-12-16 | 17.39 | $17.07 | 8900 |
| 2022-12-15 | 17.43 | $16.95 | 10200 |
| 2022-12-14 | 17.48 | $17.00 | 8908 |
| 2022-12-13 | 17.53 | $16.88 | 30900 |
| 2022-12-12 | 17.60 | $17.15 | 3700 |
| 2022-12-09 | 17.64 | $17.20 | 10324 |
| 2022-12-08 | 17.69 | $17.38 | 5333 |
| 2022-12-07 | 17.72 | $17.75 | 1807 |
| 2022-12-06 | 17.72 | $17.50 | 7400 |
| 2022-12-05 | 17.74 | $18.17 | 4806 |
| 2022-12-02 | 17.70 | $18.00 | 13132 |
| 2022-12-01 | 17.67 | $17.70 | 13700 |
| 2022-11-30 | 17.66 | $17.20 | 4625 |
| 2022-11-29 | 17.71 | $17.40 | 2800 |
| 2022-11-28 | 17.74 | $17.80 | 20245 |
| 2022-11-25 | 17.74 | $18.05 | 2931 |
| 2022-11-23 | 17.70 | $17.60 | 5710 |
| 2022-11-22 | 17.71 | $17.50 | 13300 |
| 2022-11-21 | 17.74 | $17.35 | 15807 |
| 2022-11-18 | 17.78 | $17.65 | 2900 |
| 2022-11-17 | 17.79 | $18.00 | 8311 |
| 2022-11-16 | 17.77 | $17.54 | 5223 |
| 2022-11-15 | 17.79 | $17.90 | 2100 |
| 2022-11-14 | 17.78 | $17.48 | 5029 |
| 2022-11-11 | 17.81 | $17.70 | 10827 |
| 2022-11-10 | 17.83 | $17.70 | 6435 |
| 2022-11-09 | 17.84 | $17.50 | 6300 |
| 2022-11-08 | 17.88 | $18.00 | 9512 |
| 2022-11-07 | 17.86 | $17.90 | 549 |
| 2022-11-04 | 17.86 | $17.95 | 1101 |
| 2022-11-03 | 17.85 | $17.75 | 1036 |
| 2022-11-02 | 17.86 | $17.92 | 504 |
| 2022-11-01 | 17.85 | $17.93 | 3017 |
| 2022-10-31 | 17.85 | $17.97 | 235 |
| 2022-10-28 | 17.83 | $17.70 | 3100 |
| 2022-10-27 | 17.85 | $17.75 | 400 |
| 2022-10-26 | 17.86 | $17.25 | 1100 |
| 2022-10-25 | 17.92 | $17.25 | 275 |
| 2022-10-24 | 17.99 | $17.25 | 3112 |
| 2022-10-21 | 18.07 | $17.27 | 1100 |
| 2022-10-20 | 18.15 | $17.34 | 1028 |
| 2022-10-19 | 18.24 | $17.34 | 2300 |
| 2022-10-18 | 18.33 | $17.51 | 4700 |
| 2022-10-17 | 18.42 | $17.65 | 2200 |
| 2022-10-14 | 18.50 | $17.97 | 1119 |
| 2022-10-13 | 18.56 | $18.00 | 3011 |
| 2022-10-12 | 18.61 | $18.00 | 1307 |
| 2022-10-11 | 18.68 | $18.05 | 3527 |
| 2022-10-10 | 18.74 | $18.55 | 287 |
| 2022-10-07 | 18.77 | $18.55 | 300 |
| 2022-10-06 | 18.79 | $18.62 | 1400 |
| 2022-10-05 | 18.81 | $18.66 | 293 |
| 2022-10-04 | 18.82 | $18.66 | 1617 |
| 2022-10-03 | 18.84 | $18.10 | 616 |
| 2022-09-30 | 18.92 | $17.99 | 1525 |
| 2022-09-29 | 19.01 | $17.86 | 6000 |
| 2022-09-28 | 19.13 | $18.08 | 300 |
| 2022-09-27 | 19.24 | $18.29 | 5709 |
| 2022-09-26 | 19.35 | $18.50 | 1900 |
| 2022-09-23 | 19.43 | $18.35 | 1800 |
| 2022-09-22 | 19.55 | $18.29 | 1937 |
| 2022-09-21 | 19.68 | $18.35 | 4500 |
| 2022-09-20 | 19.82 | $18.78 | 5000 |
| 2022-09-19 | 19.93 | $18.70 | 8000 |
| 2022-09-16 | 20.06 | $18.59 | 4139 |
| 2022-09-15 | 20.21 | $19.50 | 2628 |
| 2022-09-14 | 20.29 | $19.25 | 900 |
| 2022-09-13 | 20.40 | $19.68 | 1500 |
| 2022-09-12 | 20.48 | $19.99 | 1800 |
| 2022-09-09 | 20.53 | $20.19 | 225 |
| 2022-09-08 | 20.56 | $20.13 | 296 |
| 2022-09-07 | 20.61 | $20.13 | 501 |
| 2022-09-06 | 20.66 | $20.00 | 907 |
| 2022-09-02 | 20.73 | $19.85 | 3839 |
| 2022-09-01 | 20.82 | $20.25 | 301 |
| 2022-08-31 | 20.88 | $20.00 | 3000 |
| 2022-08-30 | 20.97 | $21.00 | 602 |
| 2022-08-29 | 20.97 | $20.40 | 1300 |
| 2022-08-26 | 21.03 | $20.70 | 300 |
| 2022-08-25 | 21.06 | $20.70 | 550 |
| 2022-08-24 | 21.10 | $20.70 | 675 |
| 2022-08-23 | 21.14 | $20.70 | 500 |
| 2022-08-22 | 21.19 | $20.75 | 1400 |
| 2022-08-19 | 21.24 | $20.75 | 3740 |
| 2022-08-18 | 21.29 | $20.71 | 8600 |
| 2022-08-17 | 21.35 | $21.85 | 2143 |
| 2022-08-16 | 21.29 | $21.30 | 702 |
| 2022-08-15 | 21.29 | $22.25 | 700 |
| 2022-08-12 | 21.19 | $21.00 | 1300 |
| 2022-08-11 | 21.21 | $21.10 | 800 |
| 2022-08-10 | 21.22 | $21.50 | 400 |
| 2022-08-09 | 21.20 | $21.50 | 301 |
| 2022-08-08 | 21.16 | $21.75 | 1900 |
| 2022-08-05 | 21.10 | $21.50 | 600 |
| 2022-08-04 | 21.06 | $21.75 | 400 |
| 2022-08-03 | 20.99 | $21.23 | 800 |
| 2022-08-02 | 20.96 | $21.25 | 927 |
| 2022-08-01 | 20.93 | $22.22 | 2714 |
| 2022-07-29 | 20.80 | $21.22 | 700 |
| 2022-07-28 | 20.75 | $20.49 | 12200 |
| 2022-07-27 | 20.78 | $20.10 | 600 |
| 2022-07-26 | 20.85 | $21.75 | 737 |
| 2022-07-25 | 20.76 | $21.75 | 900 |
| 2022-07-22 | 20.65 | $22.23 | 1200 |
| 2022-07-21 | 20.49 | $21.69 | 3749 |
| 2022-07-20 | 20.36 | $21.50 | 1800 |
| 2022-07-19 | 20.24 | $21.49 | 10000 |
| 2022-07-18 | 20.11 | $20.63 | 1836 |
| 2022-07-15 | 20.05 | $20.64 | 7747 |
| 2022-07-14 | 19.99 | $20.20 | 2500 |
| 2022-07-13 | 19.97 | $20.77 | 4300 |
| 2022-07-12 | 19.88 | $20.80 | 2415 |
| 2022-07-11 | 19.79 | $20.80 | 768 |
| 2022-07-08 | 19.68 | $20.80 | 900 |
| 2022-07-07 | 19.56 | $20.80 | 500 |
| 2022-07-06 | 19.43 | $20.75 | 239 |
| 2022-07-05 | 19.29 | $20.78 | 4013 |
| 2022-07-01 | 19.14 | $20.33 | 614 |
| 2022-06-30 | 19.01 | $18.75 | 4800 |
| 2022-06-29 | 19.04 | $18.75 | 4100 |
| 2022-06-28 | 19.07 | $19.00 | 3428 |
| 2022-06-27 | 19.07 | $18.50 | 300 |
| 2022-06-24 | 19.14 | $18.45 | 700 |
| 2022-06-23 | 19.21 | $18.25 | 4000 |
| 2022-06-22 | 19.31 | $18.14 | 200 |
| 2022-06-21 | 19.43 | $18.25 | 2500 |
| 2022-06-17 | 19.56 | $17.50 | 7800 |
| 2022-06-16 | 19.77 | $18.13 | 20000 |
| 2022-06-15 | 19.94 | $18.55 | 1649 |
| 2022-06-14 | 20.09 | $18.80 | 500 |
| 2022-06-13 | 20.23 | $19.36 | 2200 |
| 2022-06-10 | 20.32 | $19.49 | 2400 |
| 2022-06-09 | 20.41 | $19.88 | 2600 |
| 2022-06-08 | 20.46 | $19.90 | 3200 |
| 2022-06-07 | 20.52 | $20.37 | 6400 |
| 2022-06-06 | 20.54 | $19.87 | 5200 |
| 2022-06-03 | 20.61 | $19.95 | 8100 |
| 2022-06-02 | 20.67 | $19.80 | 15618 |
| 2022-06-01 | 20.77 | $20.05 | 7000 |
| 2022-05-31 | 20.84 | $20.58 | 2207 |
| 2022-05-27 | 20.87 | $20.94 | 800 |
| 2022-05-26 | 20.86 | $21.02 | 13617 |
| 2022-05-25 | 20.85 | $20.84 | 5947 |
| 2022-05-24 | 20.85 | $20.20 | 2800 |
| 2022-05-23 | 20.91 | $20.31 | 3130 |
| 2022-05-20 | 20.98 | $20.28 | 500 |
| 2022-05-19 | 21.05 | $20.21 | 401 |
| 2022-05-18 | 21.14 | $20.99 | 227 |
| 2022-05-17 | 21.15 | $20.42 | 1700 |
| 2022-05-16 | 21.23 | $20.23 | 5500 |
| 2022-05-13 | 21.34 | $20.38 | 1418 |
| 2022-05-12 | 21.44 | $20.95 | 801 |
| 2022-05-11 | 21.49 | $20.94 | 2127 |
| 2022-05-10 | 21.55 | $20.37 | 3500 |
| 2022-05-09 | 21.67 | $21.49 | 1820 |
| 2022-05-06 | 21.69 | $20.90 | 4122 |
| 2022-05-05 | 21.77 | $21.14 | 3942 |
| 2022-05-04 | 21.84 | $21.15 | 1144 |
| 2022-05-03 | 21.91 | $21.64 | 300 |
| 2022-05-02 | 21.94 | $21.47 | 2522 |
| 2022-04-29 | 21.99 | $21.66 | 4025 |
| 2022-04-28 | 22.03 | $21.45 | 6700 |
| 2022-04-27 | 22.09 | $21.82 | 3219 |
| 2022-04-26 | 22.11 | $21.58 | 4500 |
| 2022-04-25 | 22.17 | $21.59 | 2805 |
| 2022-04-22 | 22.23 | $22.59 | 300 |
| 2022-04-21 | 22.19 | $22.60 | 1105 |
| 2022-04-20 | 22.15 | $21.99 | 6800 |
| 2022-04-19 | 22.17 | $21.46 | 2300 |
| 2022-04-18 | 22.24 | $22.60 | 17900 |
| 2022-04-14 | 22.21 | $20.80 | 19538 |
| 2022-04-13 | 22.35 | $22.40 | 5118 |
| 2022-04-12 | 22.35 | $22.91 | 720 |
| 2022-04-11 | 22.29 | $22.60 | 811 |
| 2022-04-08 | 22.26 | $22.25 | 6500 |
| 2022-04-07 | 22.26 | $21.77 | 500 |
| 2022-04-06 | 22.31 | $22.50 | 606 |
| 2022-04-05 | 22.29 | $22.59 | 8800 |
| 2022-04-04 | 22.26 | $22.42 | 3200 |
| 2022-04-01 | 22.24 | $22.42 | 5000 |
| 2022-03-31 | 22.22 | $22.05 | 11000 |
| 2022-03-30 | 22.24 | $21.78 | 2900 |
| 2022-03-29 | 22.29 | $21.50 | 3542 |
| 2022-03-28 | 22.37 | $21.27 | 5300 |
| 2022-03-25 | 22.48 | $21.72 | 1000 |
| 2022-03-24 | 22.56 | $22.00 | 800 |
| 2022-03-23 | 22.62 | $22.00 | 5600 |
| 2022-03-22 | 22.69 | $22.00 | 9326 |
| 2022-03-21 | 22.76 | $22.10 | 4145 |
| 2022-03-18 | 22.83 | $22.48 | 5700 |
| 2022-03-17 | 22.87 | $22.22 | 6200 |
| 2022-03-16 | 22.94 | $22.40 | 4400 |
| 2022-03-15 | 22.99 | $22.04 | 3122 |
| 2022-03-14 | 23.09 | $22.51 | 906 |
| 2022-03-11 | 23.16 | $23.16 | 930 |
| 2022-03-10 | 23.16 | $22.88 | 1500 |
| 2022-03-09 | 23.18 | $22.55 | 1202 |
| 2022-03-08 | 23.25 | $22.50 | 13045 |
| 2022-03-07 | 23.33 | $23.85 | 1611 |
| 2022-03-04 | 23.28 | $24.47 | 1506 |
| 2022-03-03 | 23.15 | $24.75 | 5227 |
| 2022-03-02 | 22.98 | $23.99 | 8000 |
| 2022-03-01 | 22.87 | $22.85 | 5233 |
| 2022-02-28 | 22.88 | $22.80 | 10400 |
| 2022-02-25 | 22.89 | $21.99 | 10800 |
| 2022-02-24 | 22.98 | $21.82 | 20334 |
| 2022-02-23 | 23.10 | $21.85 | 5023 |
| 2022-02-22 | 23.23 | $21.50 | 10626 |
| 2022-02-18 | 23.42 | $21.82 | 7901 |
| 2022-02-17 | 23.58 | $22.18 | 5600 |
| 2022-02-16 | 23.73 | $21.82 | 3500 |
| 2022-02-15 | 23.93 | $22.05 | 17500 |
| 2022-02-14 | 24.13 | $21.96 | 6300 |
| 2022-02-11 | 24.36 | $21.95 | 8334 |
| 2022-02-10 | 24.61 | $21.85 | 31802 |
| 2022-02-09 | 24.90 | $23.95 | 3804 |
| 2022-02-08 | 25.01 | $24.45 | 214 |
| 2022-02-07 | 25.06 | $24.75 | 2800 |
| 2022-02-04 | 25.10 | $24.52 | 400 |
| 2022-02-03 | 25.16 | $25.51 | 400 |
| 2022-02-02 | 25.12 | $25.09 | 6900 |
| 2022-02-01 | 25.12 | $24.92 | 1600 |
| 2022-01-31 | 25.15 | $25.00 | 1747 |
| 2022-01-28 | 25.16 | $24.79 | 1000 |
| 2022-01-27 | 25.20 | $24.80 | 2712 |
| 2022-01-26 | 25.24 | $24.90 | 1400 |
| 2022-01-25 | 25.28 | $24.88 | 9730 |
| 2022-01-24 | 25.32 | $25.15 | 12500 |
| 2022-01-21 | 25.34 | $25.11 | 700 |
| 2022-01-20 | 25.36 | $25.11 | 4437 |
| 2022-01-19 | 25.39 | $25.10 | 3226 |
| 2022-01-18 | 25.42 | $25.36 | 4300 |
| 2022-01-14 | 25.42 | $25.35 | 1611 |
| 2022-01-13 | 25.43 | $25.36 | 6000 |
| 2022-01-12 | 25.44 | $25.40 | 3440 |
| 2022-01-11 | 25.44 | $25.35 | 500 |
| 2022-01-10 | 25.45 | $25.10 | 4042 |
| 2022-01-07 | 25.49 | $25.16 | 600 |
| 2022-01-06 | 25.53 | $25.32 | 800 |
| 2022-01-05 | 25.55 | $25.12 | 8701 |
| 2022-01-04 | 25.59 | $25.26 | 5200 |
| 2022-01-03 | 25.63 | $26.00 | — |
| 2021-12-31 | 25.59 | $26.00 | — |
| 2021-12-30 | 25.54 | $26.00 | 400 |
| 2021-12-29 | 25.50 | $25.90 | 1900 |
| 2021-12-28 | 25.45 | $25.85 | 3300 |
| 2021-12-27 | 25.41 | $25.85 | 2200 |
| 2021-12-23 | 25.37 | $25.70 | 6700 |
| 2021-12-22 | 25.33 | $25.76 | 3931 |
| 2021-12-21 | 25.28 | $25.27 | 930 |
| 2021-12-20 | 25.29 | $25.80 | 3100 |
| 2021-12-17 | 25.23 | $25.38 | 8600 |
| 2021-12-16 | 25.22 | $25.39 | 3800 |
| 2021-12-15 | 25.20 | $25.39 | 20300 |
| 2021-12-14 | 25.18 | $25.21 | 5900 |
| 2021-12-13 | 25.17 | $25.25 | 900 |
| 2021-12-10 | 25.17 | $25.40 | 6200 |
| 2021-12-09 | 25.14 | $25.05 | 15645 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.25
2026-07-24
Close Price
$19.96
Vol: 4183
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.60
Average
19.21
Maximum
25.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.25 | $19.96 | 4183 |
| 2026-07-23 | 20.27 | $20.20 | — |
| 2026-07-22 | 20.27 | $20.20 | 63 |
| 2026-07-21 | 20.26 | $20.20 | 1955 |
| 2026-07-20 | 20.26 | $20.43 | — |
| 2026-07-17 | 20.23 | $20.43 | — |
| 2026-07-16 | 20.20 | $20.43 | — |
| 2026-07-15 | 20.17 | $20.43 | — |
| 2026-07-14 | 20.14 | $20.43 | 2500 |
| 2026-07-13 | 20.10 | $20.00 | 400 |
| 2026-07-10 | 20.11 | $20.30 | 3126 |
| 2026-07-09 | 20.08 | $20.51 | 3402 |
| 2026-07-08 | 20.03 | $20.05 | 1500 |
| 2026-07-07 | 20.02 | $20.30 | 786 |
| 2026-07-06 | 19.99 | $20.30 | 445 |
| 2026-07-02 | 19.96 | $20.51 | 1832 |
| 2026-07-01 | 19.91 | $19.95 | 4200 |
| 2026-06-30 | 19.91 | $19.46 | 1418 |
| 2026-06-29 | 19.96 | $19.46 | 300 |
| 2026-06-26 | 20.01 | $20.06 | — |
| 2026-06-25 | 20.01 | $20.06 | 2313 |
| 2026-06-24 | 20.01 | $20.26 | 900 |
| 2026-06-23 | 20.00 | $20.00 | 2600 |
| 2026-06-22 | 20.01 | $19.92 | 1727 |
| 2026-06-18 | 20.04 | $20.02 | 258 |
| 2026-06-17 | 20.06 | $20.02 | 742 |
| 2026-06-16 | 20.08 | $19.73 | 1200 |
| 2026-06-15 | 20.14 | $20.08 | 3755 |
| 2026-06-12 | 20.17 | $20.25 | 985 |
| 2026-06-11 | 20.19 | $19.64 | 3304 |
| 2026-06-10 | 20.28 | $19.80 | 1821 |
| 2026-06-09 | 20.36 | $19.93 | 1300 |
| 2026-06-08 | 20.42 | $20.00 | 7940 |
| 2026-06-05 | 20.49 | $19.93 | 331 |
| 2026-06-04 | 20.57 | $19.91 | 409 |
| 2026-06-03 | 20.65 | $20.24 | — |
| 2026-06-02 | 20.71 | $20.24 | 1300 |
| 2026-06-01 | 20.76 | $20.32 | 1600 |
| 2026-05-29 | 20.80 | $20.19 | 1400 |
| 2026-05-28 | 20.85 | $20.61 | 2719 |
| 2026-05-27 | 20.86 | $20.72 | 5100 |
| 2026-05-26 | 20.86 | $20.65 | 3000 |
| 2026-05-22 | 20.86 | $20.93 | 630 |
| 2026-05-21 | 20.83 | $20.70 | — |
| 2026-05-20 | 20.81 | $20.70 | 2505 |
| 2026-05-19 | 20.79 | $20.78 | 792 |
| 2026-05-18 | 20.76 | $21.18 | 1938 |
| 2026-05-15 | 20.68 | $21.35 | 4300 |
| 2026-05-14 | 20.58 | $21.46 | 6508 |
| 2026-05-13 | 20.46 | $21.30 | 1500 |
| 2026-05-12 | 20.35 | $20.90 | 900 |
| 2026-05-11 | 20.27 | $20.87 | 900 |
| 2026-05-08 | 20.19 | $21.30 | 7500 |
| 2026-05-07 | 20.05 | $20.80 | 4900 |
| 2026-05-06 | 19.96 | $20.40 | 240 |
| 2026-05-05 | 19.90 | $20.28 | 800 |
| 2026-05-04 | 19.85 | $20.21 | 1739 |
| 2026-05-01 | 19.80 | $19.85 | 8204 |
| 2026-04-30 | 19.78 | $20.13 | 2409 |
| 2026-04-29 | 19.73 | $19.75 | 2443 |
| 2026-04-28 | 19.72 | $20.00 | 1422 |
| 2026-04-27 | 19.67 | $20.00 | 2482 |
| 2026-04-24 | 19.63 | $19.87 | 540 |
| 2026-04-23 | 19.60 | $19.79 | 1932 |
| 2026-04-22 | 19.57 | $19.79 | 800 |
| 2026-04-21 | 19.54 | $19.50 | 6018 |
| 2026-04-20 | 19.54 | $19.78 | 11200 |
| 2026-04-17 | 19.51 | $19.74 | 813 |
| 2026-04-16 | 19.48 | $19.79 | 2100 |
| 2026-04-15 | 19.46 | $19.65 | 2000 |
| 2026-04-14 | 19.44 | $19.67 | 1300 |
| 2026-04-13 | 19.43 | $19.61 | 2502 |
| 2026-04-10 | 19.43 | $19.40 | 713 |
| 2026-04-09 | 19.45 | $19.37 | 3600 |
| 2026-04-08 | 19.48 | $19.22 | 1200 |
| 2026-04-07 | 19.53 | $19.26 | 2140 |
| 2026-04-06 | 19.58 | $19.50 | 2000 |
| 2026-04-02 | 19.61 | $19.30 | 300 |
| 2026-04-01 | 19.66 | $19.48 | 5820 |
| 2026-03-31 | 19.70 | $19.43 | 2267 |
| 2026-03-30 | 19.75 | $19.26 | 1012 |
| 2026-03-27 | 19.82 | $19.25 | 1000 |
| 2026-03-26 | 19.90 | $19.33 | 1300 |
| 2026-03-25 | 19.97 | $19.91 | 1900 |
| 2026-03-24 | 20.00 | $19.33 | 3969 |
| 2026-03-23 | 20.08 | $19.41 | 1243 |
| 2026-03-20 | 20.16 | $19.25 | 3700 |
| 2026-03-19 | 20.26 | $20.12 | 911 |
| 2026-03-18 | 20.28 | $20.14 | 324 |
| 2026-03-17 | 20.30 | $20.32 | 500 |
| 2026-03-16 | 20.31 | $20.18 | 1532 |
| 2026-03-13 | 20.32 | $20.17 | 200 |
| 2026-03-12 | 20.35 | $20.31 | 1019 |
| 2026-03-11 | 20.35 | $20.22 | 1632 |
| 2026-03-10 | 20.37 | $20.40 | 900 |
| 2026-03-09 | 20.37 | $20.28 | 3108 |
| 2026-03-06 | 20.38 | $20.16 | 3925 |
| 2026-03-05 | 20.40 | $20.29 | 583 |
| 2026-03-04 | 20.41 | $20.60 | 3500 |
| 2026-03-03 | 20.39 | $20.20 | 1013 |
| 2026-03-02 | 20.41 | $20.20 | 432 |
| 2026-02-27 | 20.43 | $20.20 | 2208 |
| 2026-02-26 | 20.45 | $20.43 | 901 |
| 2026-02-25 | 20.45 | $20.44 | 1400 |
| 2026-02-24 | 20.45 | $20.54 | 6 |
| 2026-02-23 | 20.44 | $20.54 | 300 |
| 2026-02-20 | 20.43 | $20.70 | 3006 |
| 2026-02-19 | 20.40 | $20.56 | 300 |
| 2026-02-18 | 20.39 | $20.52 | 2900 |
| 2026-02-17 | 20.38 | $20.44 | 3100 |
| 2026-02-13 | 20.38 | $20.22 | 200 |
| 2026-02-12 | 20.40 | $20.51 | 1029 |
| 2026-02-11 | 20.40 | $20.19 | 800 |
| 2026-02-10 | 20.42 | $20.18 | 5646 |
| 2026-02-09 | 20.45 | $20.26 | 3421 |
| 2026-02-06 | 20.48 | $20.52 | 1981 |
| 2026-02-05 | 20.48 | $20.52 | 4019 |
| 2026-02-04 | 20.48 | $20.33 | 61 |
| 2026-02-03 | 20.50 | $20.33 | 2743 |
| 2026-02-02 | 20.51 | $20.31 | 1619 |
| 2026-01-30 | 20.53 | $20.30 | 713 |
| 2026-01-29 | 20.54 | $20.34 | 5500 |
| 2026-01-28 | 20.55 | $20.68 | 64 |
| 2026-01-27 | 20.51 | $20.68 | 4944 |
| 2026-01-26 | 20.48 | $20.55 | 2000 |
| 2026-01-23 | 20.45 | $20.67 | 1100 |
| 2026-01-22 | 20.41 | $20.60 | 1700 |
| 2026-01-21 | 20.37 | $20.56 | 2900 |
| 2026-01-20 | 20.33 | $20.50 | 3100 |
| 2026-01-16 | 20.30 | $20.46 | 1200 |
| 2026-01-15 | 20.26 | $20.36 | 637 |
| 2026-01-14 | 20.23 | $20.67 | 1100 |
| 2026-01-13 | 20.17 | $20.60 | 1941 |
| 2026-01-12 | 20.11 | $20.77 | 600 |
| 2026-01-09 | 20.03 | $20.84 | 4348 |
| 2026-01-08 | 19.93 | $20.84 | 14825 |
| 2026-01-07 | 19.83 | $20.02 | 61 |
| 2026-01-06 | 19.80 | $20.02 | 2339 |
| 2026-01-05 | 19.78 | $20.25 | 5401 |
| 2026-01-02 | 19.72 | $19.80 | 1400 |
| 2025-12-31 | 19.71 | $19.37 | — |
| 2025-12-30 | 19.73 | $19.37 | 4948 |
| 2025-12-29 | 19.76 | $19.85 | 5000 |
| 2025-12-26 | 19.73 | $19.93 | 1300 |
| 2025-12-24 | 19.70 | $19.87 | 528 |
| 2025-12-23 | 19.66 | $19.87 | 1525 |
| 2025-12-22 | 19.62 | $19.87 | 8700 |
| 2025-12-19 | 19.58 | $19.85 | 1533 |
| 2025-12-18 | 19.54 | $19.91 | 7500 |
| 2025-12-17 | 19.48 | $19.99 | 3125 |
| 2025-12-16 | 19.42 | $19.65 | 1219 |
| 2025-12-15 | 19.39 | $19.68 | 4900 |
| 2025-12-12 | 19.36 | $19.70 | 5404 |
| 2025-12-11 | 19.34 | $19.42 | 4204 |
| 2025-12-10 | 19.34 | $19.33 | 1300 |
| 2025-12-09 | 19.35 | $19.40 | 235 |
| 2025-12-08 | 19.37 | $19.71 | 3224 |
| 2025-12-05 | 19.35 | $19.85 | 6444 |
| 2025-12-04 | 19.33 | $19.19 | 9 |
| 2025-12-03 | 19.37 | $19.19 | 447 |
| 2025-12-02 | 19.42 | $19.15 | 3140 |
| 2025-12-01 | 19.47 | $19.03 | 4042 |
| 2025-11-28 | 19.54 | $19.20 | 500 |
| 2025-11-26 | 19.60 | $19.20 | 505 |
| 2025-11-25 | 19.67 | $18.63 | 1245 |
| 2025-11-24 | 19.80 | $19.59 | 2400 |
| 2025-11-21 | 19.84 | $18.90 | 721 |
| 2025-11-20 | 19.96 | $18.71 | 1128 |
| 2025-11-19 | 20.10 | $19.71 | 1500 |
| 2025-11-18 | 20.14 | $19.62 | 4932 |
| 2025-11-17 | 20.19 | $19.86 | 6500 |
| 2025-11-14 | 20.22 | $20.14 | 2526 |
| 2025-11-13 | 20.23 | $20.27 | 1740 |
| 2025-11-12 | 20.22 | $20.13 | 5538 |
| 2025-11-11 | 20.22 | $20.25 | 2647 |
| 2025-11-10 | 20.21 | $20.40 | 3829 |
| 2025-11-07 | 20.18 | $20.25 | 737 |
| 2025-11-06 | 20.17 | $20.25 | 339 |
| 2025-11-05 | 20.16 | $20.14 | 4635 |
| 2025-11-04 | 20.16 | $20.20 | 1118 |
| 2025-11-03 | 20.15 | $20.14 | 1104 |
| 2025-10-31 | 20.16 | $20.20 | — |
| 2025-10-30 | 20.16 | $20.20 | 4800 |
| 2025-10-29 | 20.15 | $20.40 | 1034 |
| 2025-10-28 | 20.13 | $20.44 | 2404 |
| 2025-10-27 | 20.11 | $20.34 | 4800 |
| 2025-10-24 | 20.10 | $20.21 | 2300 |
| 2025-10-23 | 20.10 | $20.33 | 4412 |
| 2025-10-22 | 20.09 | $19.68 | 700 |
| 2025-10-21 | 20.15 | $19.79 | 1792 |
| 2025-10-20 | 20.20 | $19.95 | 1671 |
| 2025-10-17 | 20.24 | $20.04 | 1502 |
| 2025-10-16 | 20.28 | $19.85 | 8835 |
| 2025-10-15 | 20.33 | $20.08 | 1400 |
| 2025-10-14 | 20.37 | $20.01 | 900 |
| 2025-10-13 | 20.41 | $20.01 | 2221 |
| 2025-10-10 | 20.46 | $20.18 | 1128 |
| 2025-10-09 | 20.49 | $20.25 | 3439 |
| 2025-10-08 | 20.52 | $20.50 | 33 |
| 2025-10-07 | 20.53 | $20.50 | 600 |
| 2025-10-06 | 20.53 | $20.37 | 1280 |
| 2025-10-03 | 20.55 | $20.39 | 6 |
| 2025-10-02 | 20.57 | $20.39 | 921 |
| 2025-10-01 | 20.59 | $20.60 | 732 |
| 2025-09-30 | 20.59 | $20.60 | 2100 |
| 2025-09-29 | 20.58 | $20.60 | 1728 |
| 2025-09-26 | 20.58 | $20.40 | 209 |
| 2025-09-25 | 20.60 | $20.44 | 904 |
| 2025-09-24 | 20.61 | $20.87 | 502 |
| 2025-09-23 | 20.59 | $20.68 | 1671 |
| 2025-09-22 | 20.58 | $20.68 | 1117 |
| 2025-09-19 | 20.58 | $20.40 | 2002 |
| 2025-09-18 | 20.60 | $20.68 | 3312 |
| 2025-09-17 | 20.59 | $20.37 | 1469 |
| 2025-09-16 | 20.61 | $20.94 | 2016 |
| 2025-09-15 | 20.58 | $20.61 | 744 |
| 2025-09-12 | 20.58 | $20.40 | 1797 |
| 2025-09-11 | 20.60 | $20.62 | 1121 |
| 2025-09-10 | 20.59 | $20.36 | 2716 |
| 2025-09-09 | 20.62 | $20.46 | 6200 |
| 2025-09-08 | 20.63 | $20.91 | 4000 |
| 2025-09-05 | 20.59 | $20.72 | 1000 |
| 2025-09-04 | 20.57 | $20.45 | 604 |
| 2025-09-03 | 20.58 | $20.44 | 4806 |
| 2025-09-02 | 20.58 | $20.40 | 3100 |
| 2025-08-29 | 20.59 | $20.51 | 1500 |
| 2025-08-28 | 20.58 | $20.77 | 2814 |
| 2025-08-27 | 20.55 | $20.90 | 11008 |
| 2025-08-26 | 20.50 | $20.77 | 2500 |
| 2025-08-25 | 20.46 | $20.73 | 1800 |
| 2025-08-22 | 20.42 | $20.82 | 1139 |
| 2025-08-21 | 20.37 | $20.55 | 928 |
| 2025-08-20 | 20.35 | $20.62 | 3410 |
| 2025-08-19 | 20.31 | $20.50 | 2102 |
| 2025-08-18 | 20.29 | $20.36 | — |
| 2025-08-15 | 20.28 | $20.36 | 2534 |
| 2025-08-14 | 20.26 | $20.50 | 2724 |
| 2025-08-13 | 20.23 | $20.54 | 1134 |
| 2025-08-12 | 20.20 | $20.38 | 900 |
| 2025-08-11 | 20.17 | $20.28 | 3939 |
| 2025-08-08 | 20.16 | $20.23 | 248 |
| 2025-08-07 | 20.16 | $20.16 | 521 |
| 2025-08-06 | 20.16 | $20.33 | 706 |
| 2025-08-05 | 20.15 | $20.17 | 800 |
| 2025-08-04 | 20.15 | $20.15 | 1135 |
| 2025-08-01 | 20.16 | $20.01 | 9040 |
| 2025-07-31 | 20.18 | $20.03 | 2200 |
| 2025-07-30 | 20.20 | $20.16 | 721 |
| 2025-07-29 | 20.21 | $20.13 | 900 |
| 2025-07-28 | 20.22 | $20.13 | 1400 |
| 2025-07-25 | 20.22 | $20.13 | 4600 |
| 2025-07-24 | 20.23 | $20.50 | 2231 |
| 2025-07-23 | 20.19 | $20.20 | 1000 |
| 2025-07-22 | 20.18 | $20.04 | 744 |
| 2025-07-21 | 20.19 | $20.13 | 139 |
| 2025-07-18 | 20.18 | $20.13 | 944 |
| 2025-07-17 | 20.17 | $19.81 | 8414 |
| 2025-07-16 | 20.19 | $20.05 | 1700 |
| 2025-07-15 | 20.18 | $20.21 | 700 |
| 2025-07-14 | 20.15 | $20.60 | 2900 |
| 2025-07-11 | 20.07 | $20.74 | 2842 |
| 2025-07-10 | 19.97 | $20.30 | 500 |
| 2025-07-09 | 19.92 | $20.47 | 1519 |
| 2025-07-08 | 19.84 | $20.29 | 1415 |
| 2025-07-07 | 19.77 | $20.40 | 2925 |
| 2025-07-03 | 19.69 | $20.30 | 300 |
| 2025-07-02 | 19.61 | $20.10 | 1307 |
| 2025-07-01 | 19.55 | $19.95 | 1200 |
| 2025-06-30 | 19.49 | $19.70 | 209 |
| 2025-06-27 | 19.46 | $19.78 | 330 |
| 2025-06-26 | 19.42 | $19.76 | — |
| 2025-06-25 | 19.38 | $19.76 | 515 |
| 2025-06-24 | 19.34 | $19.75 | 2000 |
| 2025-06-23 | 19.29 | $19.55 | 1934 |
| 2025-06-20 | 19.27 | $19.58 | 2900 |
| 2025-06-18 | 19.24 | $19.34 | 622 |
| 2025-06-17 | 19.23 | $18.90 | 241 |
| 2025-06-16 | 19.27 | $19.20 | 400 |
| 2025-06-13 | 19.28 | $19.20 | 324 |
| 2025-06-12 | 19.29 | $19.19 | 400 |
| 2025-06-11 | 19.30 | $19.19 | 2548 |
| 2025-06-10 | 19.32 | $19.13 | 6700 |
| 2025-06-09 | 19.34 | $19.60 | 500 |
| 2025-06-06 | 19.31 | $19.31 | 1118 |
| 2025-06-05 | 19.30 | $19.29 | 2100 |
| 2025-06-04 | 19.29 | $19.35 | — |
| 2025-06-03 | 19.27 | $19.35 | 1316 |
| 2025-06-02 | 19.25 | $18.79 | 1000 |
| 2025-05-30 | 19.28 | $19.45 | 2100 |
| 2025-05-29 | 19.24 | $19.40 | 1447 |
| 2025-05-28 | 19.20 | $19.45 | 2039 |
| 2025-05-27 | 19.15 | $19.29 | 608 |
| 2025-05-23 | 19.12 | $19.26 | 2000 |
| 2025-05-22 | 19.08 | $19.05 | 2900 |
| 2025-05-21 | 19.07 | $19.50 | 319 |
| 2025-05-20 | 19.00 | $19.60 | 1700 |
| 2025-05-19 | 18.92 | $19.11 | 4934 |
| 2025-05-16 | 18.88 | $19.63 | 3800 |
| 2025-05-15 | 18.77 | $19.56 | 3135 |
| 2025-05-14 | 18.67 | $19.27 | 2603 |
| 2025-05-13 | 18.58 | $19.21 | 228 |
| 2025-05-12 | 18.49 | $19.25 | 800 |
| 2025-05-09 | 18.39 | $18.60 | 700 |
| 2025-05-08 | 18.34 | $18.44 | 2200 |
| 2025-05-07 | 18.31 | $18.38 | 1500 |
| 2025-05-06 | 18.27 | $18.40 | 2926 |
| 2025-05-05 | 18.23 | $18.56 | 301 |
| 2025-05-02 | 18.17 | $18.56 | 308 |
| 2025-05-01 | 18.11 | $18.58 | 1838 |
| 2025-04-30 | 18.05 | $18.11 | 639 |
| 2025-04-29 | 18.04 | $18.82 | 700 |
| 2025-04-28 | 17.96 | $18.64 | 4128 |
| 2025-04-25 | 17.89 | $18.54 | 3027 |
| 2025-04-24 | 17.84 | $18.75 | 2911 |
| 2025-04-23 | 17.77 | $18.22 | 15029 |
| 2025-04-22 | 17.75 | $17.95 | 5325 |
| 2025-04-21 | 17.76 | $17.62 | 6200 |
| 2025-04-17 | 17.80 | $17.67 | 200 |
| 2025-04-16 | 17.85 | $17.50 | 900 |
| 2025-04-15 | 17.92 | $17.52 | 3314 |
| 2025-04-14 | 18.00 | $17.32 | 1905 |
| 2025-04-11 | 18.10 | $17.41 | 4977 |
| 2025-04-10 | 18.19 | $17.35 | 2400 |
| 2025-04-09 | 18.30 | $17.41 | 4028 |
| 2025-04-08 | 18.42 | $17.35 | 2800 |
| 2025-04-07 | 18.54 | $17.60 | 5200 |
| 2025-04-04 | 18.65 | $17.74 | 8737 |
| 2025-04-03 | 18.75 | $18.44 | 8503 |
| 2025-04-02 | 18.78 | $18.66 | 1213 |
| 2025-04-01 | 18.80 | $18.85 | 2100 |
| 2025-03-31 | 18.80 | $18.74 | 149 |
| 2025-03-28 | 18.82 | $18.81 | 1300 |
| 2025-03-27 | 18.83 | $18.77 | 4000 |
| 2025-03-26 | 18.85 | $18.70 | 3045 |
| 2025-03-25 | 18.88 | $18.80 | 1710 |
| 2025-03-24 | 18.90 | $18.78 | 2700 |
| 2025-03-21 | 18.93 | $18.84 | — |
| 2025-03-20 | 18.96 | $18.84 | 400 |
| 2025-03-19 | 18.99 | $18.74 | 1200 |
| 2025-03-18 | 19.04 | $18.74 | 3633 |
| 2025-03-17 | 19.09 | $18.87 | 800 |
| 2025-03-14 | 19.14 | $18.81 | 302 |
| 2025-03-13 | 19.20 | $18.89 | 5900 |
| 2025-03-12 | 19.25 | $18.92 | 3900 |
| 2025-03-11 | 19.31 | $18.87 | 1200 |
| 2025-03-10 | 19.38 | $18.60 | 6100 |
| 2025-03-07 | 19.48 | $18.86 | 9705 |
| 2025-03-06 | 19.55 | $19.10 | 1316 |
| 2025-03-05 | 19.61 | $19.21 | 1200 |
| 2025-03-04 | 19.67 | $19.31 | 1100 |
| 2025-03-03 | 19.71 | $19.42 | 5900 |
| 2025-02-28 | 19.74 | $19.50 | 1521 |
| 2025-02-27 | 19.77 | $19.68 | 1200 |
| 2025-02-26 | 19.79 | $19.48 | 2400 |
| 2025-02-25 | 19.82 | $19.67 | 2547 |
| 2025-02-24 | 19.84 | $19.57 | 11000 |
| 2025-02-21 | 19.87 | $19.67 | 7300 |
| 2025-02-20 | 19.89 | $19.69 | 4148 |
| 2025-02-19 | 19.91 | $19.83 | 806 |
| 2025-02-18 | 19.91 | $20.04 | 2100 |
| 2025-02-14 | 19.89 | $20.41 | 1300 |
| 2025-02-13 | 19.82 | $19.85 | 1300 |
| 2025-02-12 | 19.81 | $19.69 | 800 |
| 2025-02-11 | 19.81 | $19.78 | 4125 |
| 2025-02-10 | 19.79 | $19.88 | 643 |
| 2025-02-07 | 19.76 | $20.03 | 1100 |
| 2025-02-06 | 19.71 | $19.88 | 900 |
| 2025-02-05 | 19.67 | $19.98 | 3400 |
| 2025-02-04 | 19.61 | $19.69 | — |
| 2025-02-03 | 19.58 | $19.69 | 826 |
| 2025-01-31 | 19.55 | $19.66 | 7700 |
| 2025-01-30 | 19.52 | $19.95 | 2400 |
| 2025-01-29 | 19.46 | $20.16 | 2114 |
| 2025-01-28 | 19.38 | $19.98 | 1910 |
| 2025-01-27 | 19.31 | $19.97 | 3500 |
| 2025-01-24 | 19.25 | $19.75 | 2215 |
| 2025-01-23 | 19.20 | $19.63 | 1100 |
| 2025-01-22 | 19.17 | $19.50 | 4700 |
| 2025-01-21 | 19.16 | $19.43 | 3129 |
| 2025-01-17 | 19.15 | $19.30 | 2200 |
| 2025-01-16 | 19.16 | $19.01 | 1300 |
| 2025-01-15 | 19.21 | $18.99 | 1725 |
| 2025-01-14 | 19.26 | $18.90 | 3000 |
| 2025-01-13 | 19.34 | $18.83 | 2600 |
| 2025-01-10 | 19.42 | $18.94 | 2200 |
| 2025-01-08 | 19.50 | $18.92 | 6000 |
| 2025-01-07 | 19.60 | $18.76 | 5600 |
| 2025-01-06 | 19.71 | $18.66 | 7800 |
| 2025-01-03 | 19.85 | $19.15 | 2200 |
| 2025-01-02 | 19.94 | $19.34 | 5400 |
| 2024-12-31 | 20.03 | $19.74 | 2700 |
| 2024-12-30 | 20.07 | $19.55 | 2818 |
| 2024-12-27 | 20.14 | $19.59 | 8300 |
| 2024-12-26 | 20.21 | $19.68 | 2100 |
| 2024-12-24 | 20.28 | $19.98 | 207 |
| 2024-12-23 | 20.32 | $19.99 | 4400 |
| 2024-12-20 | 20.36 | $20.01 | 1448 |
| 2024-12-19 | 20.40 | $20.10 | 1438 |
| 2024-12-18 | 20.44 | $19.93 | 5700 |
| 2024-12-17 | 20.49 | $20.48 | 1743 |
| 2024-12-16 | 20.49 | $20.33 | 1520 |
| 2024-12-13 | 20.50 | $20.46 | 1400 |
| 2024-12-12 | 20.50 | $20.45 | 3100 |
| 2024-12-11 | 20.51 | $20.57 | 4300 |
| 2024-12-10 | 20.50 | $20.55 | 3200 |
| 2024-12-09 | 20.50 | $20.72 | 11042 |
| 2024-12-06 | 20.48 | $20.41 | 6041 |
| 2024-12-05 | 20.49 | $20.55 | 1700 |
| 2024-12-04 | 20.49 | $20.52 | 2100 |
| 2024-12-03 | 20.50 | $20.47 | — |
| 2024-12-02 | 20.51 | $20.47 | 300 |
| 2024-11-29 | 20.52 | $20.45 | 5000 |
| 2024-11-27 | 20.54 | $20.50 | — |
| 2024-11-26 | 20.54 | $20.50 | 300 |
| 2024-11-25 | 20.55 | $20.36 | 1600 |
| 2024-11-22 | 20.58 | $20.50 | 600 |
| 2024-11-21 | 20.59 | $20.50 | 3118 |
| 2024-11-20 | 20.61 | $20.30 | 12811 |
| 2024-11-19 | 20.65 | $20.40 | 4000 |
| 2024-11-18 | 20.69 | $20.31 | 5300 |
| 2024-11-15 | 20.74 | $20.70 | 611 |
| 2024-11-14 | 20.77 | $20.63 | 400 |
| 2024-11-13 | 20.81 | $20.55 | 7700 |
| 2024-11-12 | 20.86 | $20.56 | 3103 |
| 2024-11-11 | 20.91 | $21.00 | 1924 |
| 2024-11-08 | 20.92 | $20.93 | 7200 |
| 2024-11-07 | 20.95 | $20.87 | 1300 |
| 2024-11-06 | 20.97 | $20.65 | 600 |
| 2024-11-05 | 21.02 | $20.86 | 2800 |
| 2024-11-04 | 21.05 | $20.65 | 610 |
| 2024-11-01 | 21.10 | $20.52 | 3916 |
| 2024-10-31 | 21.17 | $20.45 | 1900 |
| 2024-10-30 | 21.24 | $20.64 | 1534 |
| 2024-10-29 | 21.29 | $20.58 | 2831 |
| 2024-10-28 | 21.35 | $20.76 | 1438 |
| 2024-10-25 | 21.40 | $20.90 | 6614 |
| 2024-10-24 | 21.42 | $21.53 | 821 |
| 2024-10-23 | 21.39 | $21.32 | 4024 |
| 2024-10-22 | 21.37 | $21.57 | 1326 |
| 2024-10-21 | 21.33 | $21.89 | 3021 |
| 2024-10-18 | 21.25 | $22.22 | 6226 |
| 2024-10-17 | 21.13 | $22.17 | 6048 |
| 2024-10-16 | 21.01 | $21.75 | 2200 |
| 2024-10-15 | 20.92 | $21.45 | 4108 |
| 2024-10-14 | 20.85 | $21.00 | 1100 |
| 2024-10-11 | 20.83 | $21.25 | 1549 |
| 2024-10-10 | 20.78 | $20.91 | 1744 |
| 2024-10-09 | 20.77 | $20.93 | 2943 |
| 2024-10-08 | 20.75 | $20.88 | 2100 |
| 2024-10-07 | 20.73 | $20.85 | 7300 |
| 2024-10-04 | 20.71 | $20.77 | 6300 |
| 2024-10-03 | 20.70 | $20.78 | 1900 |
| 2024-10-02 | 20.69 | $20.60 | 1525 |
| 2024-10-01 | 20.69 | $20.74 | 3800 |
| 2024-09-30 | 20.68 | $20.76 | 1946 |
| 2024-09-27 | 20.66 | $20.72 | 2400 |
| 2024-09-26 | 20.64 | $20.81 | 5800 |
| 2024-09-25 | 20.61 | $20.72 | 4600 |
| 2024-09-24 | 20.58 | $20.73 | 5327 |
| 2024-09-23 | 20.55 | $20.70 | 2335 |
| 2024-09-20 | 20.52 | $20.73 | 1500 |
| 2024-09-19 | 20.47 | $20.84 | 2000 |
| 2024-09-18 | 20.42 | $20.50 | 4835 |
| 2024-09-17 | 20.39 | $20.51 | 12320 |
| 2024-09-16 | 20.35 | $20.60 | 7000 |
| 2024-09-13 | 20.31 | $20.81 | 823 |
| 2024-09-12 | 20.23 | $20.75 | 1716 |
| 2024-09-11 | 20.15 | $20.53 | 1912 |
| 2024-09-10 | 20.09 | $20.32 | 3800 |
| 2024-09-09 | 20.03 | $20.54 | 3507 |
| 2024-09-06 | 19.95 | $20.69 | 1100 |
| 2024-09-05 | 19.84 | $20.31 | 3500 |
| 2024-09-04 | 19.76 | $20.48 | 3048 |
| 2024-09-03 | 19.66 | $20.31 | 1336 |
| 2024-08-30 | 19.56 | $19.70 | 2700 |
| 2024-08-29 | 19.53 | $19.73 | 847 |
| 2024-08-28 | 19.48 | $19.88 | — |
| 2024-08-27 | 19.42 | $19.88 | 2000 |
| 2024-08-26 | 19.36 | $19.90 | 302 |
| 2024-08-23 | 19.29 | $19.71 | — |
| 2024-08-22 | 19.24 | $19.71 | 5800 |
| 2024-08-21 | 19.19 | $19.72 | — |
| 2024-08-20 | 19.14 | $19.72 | 2300 |
| 2024-08-19 | 19.09 | $20.25 | 24741 |
| 2024-08-16 | 18.98 | $19.25 | 2900 |
| 2024-08-15 | 18.97 | $18.92 | 1700 |
| 2024-08-14 | 18.99 | $18.80 | 8500 |
| 2024-08-13 | 19.03 | $18.70 | 6100 |
| 2024-08-12 | 19.08 | $18.83 | 2603 |
| 2024-08-09 | 19.12 | $18.82 | 2000 |
| 2024-08-08 | 19.16 | $18.56 | 1500 |
| 2024-08-07 | 19.23 | $18.70 | 1408 |
| 2024-08-06 | 19.29 | $18.77 | 1600 |
| 2024-08-05 | 19.34 | $18.82 | 2315 |
| 2024-08-02 | 19.39 | $19.31 | 400 |
| 2024-08-01 | 19.39 | $19.51 | 3003 |
| 2024-07-31 | 19.36 | $18.91 | 9300 |
| 2024-07-30 | 19.40 | $19.59 | 2146 |
| 2024-07-29 | 19.36 | $19.47 | 6840 |
| 2024-07-26 | 19.34 | $19.54 | 1000 |
| 2024-07-25 | 19.31 | $19.43 | 2000 |
| 2024-07-24 | 19.29 | $19.56 | 1040 |
| 2024-07-23 | 19.25 | $19.47 | 2000 |
| 2024-07-22 | 19.23 | $19.56 | 420 |
| 2024-07-19 | 19.19 | $19.40 | — |
| 2024-07-18 | 19.17 | $19.40 | 1027 |
| 2024-07-17 | 19.16 | $19.45 | 1229 |
| 2024-07-16 | 19.14 | $19.50 | 2746 |
| 2024-07-15 | 19.11 | $19.25 | 6400 |
| 2024-07-12 | 19.11 | $19.26 | 1948 |
| 2024-07-11 | 19.11 | $18.97 | 3110 |
| 2024-07-10 | 19.13 | $18.99 | 1645 |
| 2024-07-09 | 19.17 | $18.74 | 2514 |
| 2024-07-08 | 19.22 | $18.84 | 1835 |
| 2024-07-05 | 19.28 | $18.99 | 1500 |
| 2024-07-03 | 19.32 | $18.90 | 4131 |
| 2024-07-02 | 19.37 | $18.89 | 2100 |
| 2024-07-01 | 19.43 | $18.98 | 900 |
| 2024-06-28 | 19.48 | $19.32 | 1417 |
| 2024-06-27 | 19.50 | $19.40 | — |
| 2024-06-26 | 19.51 | $19.40 | 1546 |
| 2024-06-25 | 19.53 | $19.40 | 6700 |
| 2024-06-24 | 19.55 | $19.36 | 627 |
| 2024-06-21 | 19.57 | $19.34 | 2400 |
| 2024-06-20 | 19.60 | $19.69 | 1800 |
| 2024-06-18 | 19.59 | $19.75 | 500 |
| 2024-06-17 | 19.57 | $19.50 | 3133 |
| 2024-06-14 | 19.58 | $19.50 | 713 |
| 2024-06-13 | 19.59 | $19.40 | 424 |
| 2024-06-12 | 19.61 | $19.56 | — |
| 2024-06-11 | 19.61 | $19.56 | 800 |
| 2024-06-10 | 19.60 | $19.70 | 2800 |
| 2024-06-07 | 19.59 | $19.67 | 2937 |
| 2024-06-06 | 19.57 | $19.55 | — |
| 2024-06-05 | 19.56 | $19.55 | 400 |
| 2024-06-04 | 19.56 | $19.51 | 2600 |
| 2024-06-03 | 19.55 | $19.41 | 2108 |
| 2024-05-31 | 19.56 | $19.70 | 3308 |
| 2024-05-30 | 19.53 | $19.73 | 2400 |
| 2024-05-29 | 19.50 | $19.60 | 8334 |
| 2024-05-28 | 19.49 | $19.96 | 2623 |
| 2024-05-24 | 19.44 | $19.80 | 3448 |
| 2024-05-23 | 19.40 | $19.50 | 3102 |
| 2024-05-22 | 19.38 | $19.95 | 1500 |
| 2024-05-21 | 19.32 | $19.40 | 1029 |
| 2024-05-20 | 19.32 | $19.40 | 5200 |
| 2024-05-17 | 19.30 | $19.31 | 4512 |
| 2024-05-16 | 19.30 | $19.35 | 1719 |
| 2024-05-15 | 19.28 | $19.30 | 2638 |
| 2024-05-14 | 19.27 | $19.14 | 1013 |
| 2024-05-13 | 19.27 | $19.26 | 1400 |
| 2024-05-10 | 19.25 | $19.25 | 1846 |
| 2024-05-09 | 19.24 | $19.29 | 4200 |
| 2024-05-08 | 19.22 | $19.10 | 9538 |
| 2024-05-07 | 19.21 | $19.38 | 4300 |
| 2024-05-06 | 19.17 | $19.50 | 3500 |
| 2024-05-03 | 19.12 | $19.44 | 2200 |
| 2024-05-02 | 19.08 | $19.35 | 2925 |
| 2024-05-01 | 19.04 | $19.22 | 1000 |
| 2024-04-30 | 19.01 | $19.62 | 7200 |
| 2024-04-29 | 18.93 | $19.70 | 3000 |
| 2024-04-26 | 18.85 | $19.35 | 6817 |
| 2024-04-25 | 18.80 | $19.06 | 5744 |
| 2024-04-24 | 18.78 | $19.03 | 6000 |
| 2024-04-23 | 18.76 | $19.09 | 2300 |
| 2024-04-22 | 18.74 | $18.80 | 10000 |
| 2024-04-19 | 18.76 | $18.26 | 436 |
| 2024-04-18 | 18.83 | $18.55 | 6800 |
| 2024-04-17 | 18.88 | $18.89 | 1300 |
| 2024-04-16 | 18.90 | $18.74 | 2800 |
| 2024-04-15 | 18.93 | $18.53 | 8420 |
| 2024-04-12 | 18.98 | $18.70 | 2400 |
| 2024-04-11 | 19.00 | $18.87 | 2341 |
| 2024-04-10 | 19.01 | $18.43 | 11700 |
| 2024-04-09 | 19.05 | $19.05 | 823 |
| 2024-04-08 | 19.03 | $18.97 | 2100 |
| 2024-04-05 | 19.00 | $18.86 | 1100 |
| 2024-04-04 | 18.97 | $18.89 | 2700 |
| 2024-04-03 | 18.94 | $18.80 | 4100 |
| 2024-04-02 | 18.89 | $18.56 | 6700 |
| 2024-04-01 | 18.87 | $18.88 | 3400 |
| 2024-03-28 | 18.80 | $19.45 | 910 |
| 2024-03-27 | 18.68 | $19.45 | 2700 |
| 2024-03-26 | 18.54 | $19.40 | 9733 |
| 2024-03-25 | 18.41 | $19.62 | 12330 |
| 2024-03-22 | 18.24 | $20.04 | 368800 |
| 2024-03-21 | 18.03 | $20.00 | 81023 |
| 2024-03-20 | 17.81 | $19.36 | 32000 |
| 2024-03-19 | 17.64 | $18.85 | 24900 |
| 2024-03-18 | 17.50 | $18.26 | 5229 |
| 2024-03-15 | 17.42 | $18.21 | 19800 |
| 2024-03-14 | 17.34 | $18.01 | 7929 |
| 2024-03-13 | 17.27 | $17.42 | 20237 |
| 2024-03-12 | 17.26 | $17.29 | 4540 |
| 2024-03-11 | 17.25 | $17.33 | 8000 |
| 2024-03-08 | 17.24 | $17.14 | 6000 |
| 2024-03-07 | 17.25 | $16.94 | 3412 |
| 2024-03-06 | 17.27 | $16.76 | 5317 |
| 2024-03-05 | 17.32 | $16.52 | 12900 |
| 2024-03-04 | 17.39 | $16.66 | 39500 |
| 2024-03-01 | 17.46 | $17.38 | 2200 |
| 2024-02-29 | 17.46 | $17.65 | 1633 |
| 2024-02-28 | 17.43 | $18.01 | 3100 |
| 2024-02-27 | 17.37 | $17.90 | 4319 |
| 2024-02-26 | 17.32 | $18.09 | 2400 |
| 2024-02-23 | 17.26 | $17.75 | 2800 |
| 2024-02-22 | 17.23 | $18.13 | 10732 |
| 2024-02-21 | 17.16 | $17.25 | 5700 |
| 2024-02-20 | 17.17 | $16.54 | 3428 |
| 2024-02-16 | 17.26 | $17.10 | 1100 |
| 2024-02-15 | 17.30 | $17.05 | 1500 |
| 2024-02-14 | 17.35 | $16.96 | 714 |
| 2024-02-13 | 17.40 | $16.69 | 1000 |
| 2024-02-12 | 17.49 | $16.83 | 539 |
| 2024-02-09 | 17.57 | $16.90 | 5217 |
| 2024-02-08 | 17.64 | $17.20 | 6904 |
| 2024-02-07 | 17.68 | $17.25 | 4203 |
| 2024-02-06 | 17.72 | $17.05 | 15500 |
| 2024-02-05 | 17.77 | $17.51 | 4705 |
| 2024-02-02 | 17.78 | $17.70 | 9016 |
| 2024-02-01 | 17.76 | $17.89 | 7001 |
| 2024-01-31 | 17.73 | $17.61 | 7500 |
| 2024-01-30 | 17.71 | $18.00 | 2300 |
| 2024-01-29 | 17.66 | $18.22 | 506 |
| 2024-01-26 | 17.58 | $18.60 | 3600 |
| 2024-01-25 | 17.45 | $18.05 | 7500 |
| 2024-01-24 | 17.37 | $17.56 | 1914 |
| 2024-01-23 | 17.33 | $17.87 | 2700 |
| 2024-01-22 | 17.25 | $17.28 | 1715 |
| 2024-01-19 | 17.22 | $17.64 | 6500 |
| 2024-01-18 | 17.15 | $17.80 | 3243 |
| 2024-01-17 | 17.05 | $17.54 | 3300 |
| 2024-01-16 | 16.97 | $17.75 | 7925 |
| 2024-01-12 | 16.87 | $17.25 | 2200 |
| 2024-01-11 | 16.80 | $17.46 | 12900 |
| 2024-01-10 | 16.71 | $16.99 | 2200 |
| 2024-01-09 | 16.65 | $16.76 | 1821 |
| 2024-01-08 | 16.61 | $16.76 | 1000 |
| 2024-01-05 | 16.56 | $16.76 | 513 |
| 2024-01-04 | 16.51 | $17.00 | 2500 |
| 2024-01-03 | 16.43 | $17.02 | 3348 |
| 2024-01-02 | 16.34 | $17.20 | 8000 |
| 2023-12-29 | 16.22 | $17.00 | 10415 |
| 2023-12-28 | 16.11 | $16.75 | 8517 |
| 2023-12-27 | 16.03 | $16.85 | 6200 |
| 2023-12-26 | 15.92 | $16.66 | 6524 |
| 2023-12-22 | 15.83 | $16.43 | 12000 |
| 2023-12-21 | 15.76 | $15.99 | 5745 |
| 2023-12-20 | 15.72 | $16.00 | 11520 |
| 2023-12-19 | 15.68 | $15.97 | 8800 |
| 2023-12-18 | 15.65 | $15.68 | 22300 |
| 2023-12-15 | 15.64 | $15.98 | 6002 |
| 2023-12-14 | 15.60 | $16.10 | 20840 |
| 2023-12-13 | 15.54 | $15.69 | 7614 |
| 2023-12-12 | 15.53 | $15.62 | 2704 |
| 2023-12-11 | 15.52 | $15.56 | 14600 |
| 2023-12-08 | 15.52 | $15.80 | 4102 |
| 2023-12-07 | 15.49 | $15.50 | 3806 |
| 2023-12-06 | 15.49 | $15.60 | 1303 |
| 2023-12-05 | 15.49 | $15.26 | 8000 |
| 2023-12-04 | 15.51 | $15.70 | 3600 |
| 2023-12-01 | 15.49 | $15.25 | 21403 |
| 2023-11-30 | 15.51 | $15.25 | 8000 |
| 2023-11-29 | 15.53 | $15.44 | 4500 |
| 2023-11-28 | 15.52 | $15.50 | 5300 |
| 2023-11-27 | 15.50 | $15.68 | 1600 |
| 2023-11-24 | 15.46 | $15.69 | 237 |
| 2023-11-22 | 15.40 | $15.43 | 1200 |
| 2023-11-21 | 15.37 | $15.40 | 5912 |
| 2023-11-20 | 15.33 | $15.58 | 2512 |
| 2023-11-17 | 15.27 | $15.31 | 901 |
| 2023-11-16 | 15.23 | $15.48 | 4900 |
| 2023-11-15 | 15.18 | $15.75 | 4640 |
| 2023-11-14 | 15.11 | $15.86 | 3648 |
| 2023-11-13 | 15.01 | $15.79 | 1300 |
| 2023-11-10 | 14.93 | $15.70 | 600 |
| 2023-11-09 | 14.85 | $15.26 | 1800 |
| 2023-11-08 | 14.81 | $15.70 | 2822 |
| 2023-11-07 | 14.73 | $15.68 | 10346 |
| 2023-11-06 | 14.65 | $15.22 | 8514 |
| 2023-11-03 | 14.62 | $15.04 | 2300 |
| 2023-11-02 | 14.60 | $14.60 | 3244 |
| 2023-11-01 | 14.63 | $14.50 | 1139 |
| 2023-10-31 | 14.67 | $14.03 | 11800 |
| 2023-10-30 | 14.76 | $14.00 | 1211 |
| 2023-10-27 | 14.87 | $13.90 | 6200 |
| 2023-10-26 | 14.98 | $14.01 | 6400 |
| 2023-10-25 | 15.10 | $14.30 | 3837 |
| 2023-10-24 | 15.19 | $14.07 | 15239 |
| 2023-10-23 | 15.32 | $14.99 | 4918 |
| 2023-10-20 | 15.35 | $15.17 | 2038 |
| 2023-10-19 | 15.37 | $15.40 | 1300 |
| 2023-10-18 | 15.37 | $15.35 | 2400 |
| 2023-10-17 | 15.38 | $15.32 | 808 |
| 2023-10-16 | 15.40 | $15.30 | 1000 |
| 2023-10-13 | 15.41 | $15.45 | 200 |
| 2023-10-12 | 15.41 | $15.45 | 229 |
| 2023-10-11 | 15.42 | $15.31 | 1213 |
| 2023-10-10 | 15.43 | $15.47 | 303 |
| 2023-10-09 | 15.44 | $15.37 | 5109 |
| 2023-10-06 | 15.45 | $15.50 | 1748 |
| 2023-10-05 | 15.45 | $15.18 | 500 |
| 2023-10-04 | 15.48 | $15.36 | 316 |
| 2023-10-03 | 15.50 | $15.05 | 10800 |
| 2023-10-02 | 15.55 | $15.46 | 2131 |
| 2023-09-29 | 15.55 | $15.45 | 2200 |
| 2023-09-28 | 15.56 | $15.53 | 6300 |
| 2023-09-27 | 15.57 | $15.45 | 5800 |
| 2023-09-26 | 15.58 | $15.46 | 4942 |
| 2023-09-25 | 15.59 | $15.50 | 3200 |
| 2023-09-22 | 15.59 | $15.44 | 7635 |
| 2023-09-21 | 15.61 | $15.80 | 5335 |
| 2023-09-20 | 15.59 | $15.98 | 4500 |
| 2023-09-19 | 15.55 | $15.50 | 2403 |
| 2023-09-18 | 15.56 | $15.60 | 4600 |
| 2023-09-15 | 15.55 | $15.62 | 300 |
| 2023-09-14 | 15.55 | $15.64 | 7815 |
| 2023-09-13 | 15.54 | $15.42 | 7543 |
| 2023-09-12 | 15.56 | $15.65 | 2331 |
| 2023-09-11 | 15.56 | $15.52 | 401 |
| 2023-09-08 | 15.57 | $15.52 | 1003 |
| 2023-09-07 | 15.58 | $15.45 | 11516 |
| 2023-09-06 | 15.60 | $15.50 | 3312 |
| 2023-09-05 | 15.61 | $15.43 | 2800 |
| 2023-09-01 | 15.63 | $15.51 | 2900 |
| 2023-08-31 | 15.65 | $15.70 | 12300 |
| 2023-08-30 | 15.64 | $15.33 | 4800 |
| 2023-08-29 | 15.68 | $15.63 | 5201 |
| 2023-08-28 | 15.68 | $15.63 | — |
| 2023-08-25 | 15.69 | $15.63 | 1800 |
| 2023-08-24 | 15.69 | $15.62 | 1639 |
| 2023-08-23 | 15.70 | $15.70 | 1600 |
| 2023-08-22 | 15.70 | $15.71 | 2500 |
| 2023-08-21 | 15.70 | $15.68 | 2929 |
| 2023-08-18 | 15.70 | $15.74 | 2900 |
| 2023-08-17 | 15.70 | $15.72 | 5543 |
| 2023-08-16 | 15.69 | $15.61 | 3700 |
| 2023-08-15 | 15.70 | $15.78 | 2700 |
| 2023-08-14 | 15.69 | $15.86 | 2600 |
| 2023-08-11 | 15.67 | $15.68 | 4800 |
| 2023-08-10 | 15.67 | $15.69 | 5019 |
| 2023-08-09 | 15.66 | $15.61 | 619 |
| 2023-08-08 | 15.67 | $15.57 | 3600 |
| 2023-08-07 | 15.67 | $15.71 | 201 |
| 2023-08-04 | 15.67 | $15.71 | 7800 |
| 2023-08-03 | 15.66 | $15.53 | 9607 |
| 2023-08-02 | 15.67 | $15.70 | 900 |
| 2023-08-01 | 15.67 | $15.79 | 700 |
| 2023-07-31 | 15.65 | $15.79 | 3022 |
| 2023-07-28 | 15.63 | $15.77 | 2800 |
| 2023-07-27 | 15.62 | $15.69 | 8300 |
| 2023-07-26 | 15.61 | $15.77 | 22800 |
| 2023-07-25 | 15.59 | $15.65 | 5300 |
| 2023-07-24 | 15.58 | $15.60 | 6331 |
| 2023-07-21 | 15.58 | $15.49 | 3100 |
| 2023-07-20 | 15.59 | $15.60 | 1710 |
| 2023-07-19 | 15.59 | $15.64 | 12400 |
| 2023-07-18 | 15.59 | $15.70 | 10200 |
| 2023-07-17 | 15.57 | $15.50 | 3844 |
| 2023-07-14 | 15.58 | $15.40 | 6100 |
| 2023-07-13 | 15.61 | $15.67 | 2013 |
| 2023-07-12 | 15.60 | $15.65 | 2630 |
| 2023-07-11 | 15.60 | $15.60 | 8502 |
| 2023-07-10 | 15.60 | $15.52 | 10529 |
| 2023-07-07 | 15.62 | $15.75 | 4600 |
| 2023-07-06 | 15.61 | $15.46 | 4233 |
| 2023-07-05 | 15.62 | $15.75 | 900 |
| 2023-07-03 | 15.61 | $15.75 | 1641 |
| 2023-06-30 | 15.60 | $15.44 | 1600 |
| 2023-06-29 | 15.62 | $15.44 | 3400 |
| 2023-06-28 | 15.64 | $15.40 | 4300 |
| 2023-06-27 | 15.66 | $15.50 | 5344 |
| 2023-06-26 | 15.68 | $15.65 | 2116 |
| 2023-06-23 | 15.68 | $15.64 | 3000 |
| 2023-06-22 | 15.68 | $15.68 | 1332 |
| 2023-06-21 | 15.67 | $15.65 | 6700 |
| 2023-06-20 | 15.67 | $15.65 | 4714 |
| 2023-06-16 | 15.66 | $15.65 | 1200 |
| 2023-06-15 | 15.66 | $15.86 | 9109 |
| 2023-06-14 | 15.64 | $15.70 | 3737 |
| 2023-06-13 | 15.63 | $16.00 | 5148 |
| 2023-06-12 | 15.59 | $15.66 | 5107 |
| 2023-06-09 | 15.58 | $15.50 | 6400 |
| 2023-06-08 | 15.58 | $15.80 | 5240 |
| 2023-06-07 | 15.56 | $15.65 | 3922 |
| 2023-06-06 | 15.55 | $15.50 | 1000 |
| 2023-06-05 | 15.55 | $15.90 | 1101 |
| 2023-06-02 | 15.51 | $15.50 | 7342 |
| 2023-06-01 | 15.50 | $15.18 | 4229 |
| 2023-05-31 | 15.53 | $15.40 | 2318 |
| 2023-05-30 | 15.53 | $15.75 | 1808 |
| 2023-05-26 | 15.50 | $15.95 | 600 |
| 2023-05-25 | 15.46 | $15.30 | 4824 |
| 2023-05-24 | 15.48 | $15.37 | 3203 |
| 2023-05-23 | 15.50 | $15.50 | 6200 |
| 2023-05-22 | 15.51 | $15.50 | 6814 |
| 2023-05-19 | 15.52 | $15.55 | 13405 |
| 2023-05-18 | 15.54 | $15.67 | 2100 |
| 2023-05-17 | 15.54 | $15.74 | 5849 |
| 2023-05-16 | 15.54 | $15.77 | 2922 |
| 2023-05-15 | 15.53 | $15.32 | 2921 |
| 2023-05-12 | 15.57 | $15.10 | 4600 |
| 2023-05-11 | 15.63 | $15.50 | 3025 |
| 2023-05-10 | 15.65 | $15.60 | 1900 |
| 2023-05-09 | 15.66 | $15.70 | 4900 |
| 2023-05-08 | 15.67 | $15.26 | 3300 |
| 2023-05-05 | 15.71 | $15.05 | 7000 |
| 2023-05-04 | 15.78 | $14.31 | 37023 |
| 2023-05-03 | 15.92 | $15.35 | 14328 |
| 2023-05-02 | 15.97 | $15.73 | 14300 |
| 2023-05-01 | 15.98 | $16.14 | 17000 |
| 2023-04-28 | 15.95 | $16.43 | 2532 |
| 2023-04-27 | 15.89 | $16.17 | 1629 |
| 2023-04-26 | 15.85 | $16.06 | 9326 |
| 2023-04-25 | 15.83 | $15.94 | 11800 |
| 2023-04-24 | 15.82 | $16.48 | 1413 |
| 2023-04-21 | 15.76 | $15.93 | 5942 |
| 2023-04-20 | 15.75 | $16.50 | 2400 |
| 2023-04-19 | 15.69 | $15.71 | — |
| 2023-04-18 | 15.71 | $15.71 | 17300 |
| 2023-04-17 | 15.74 | $15.50 | 43700 |
| 2023-04-14 | 15.79 | $15.55 | 38324 |
| 2023-04-13 | 15.84 | $15.65 | 53200 |
| 2023-04-12 | 15.88 | $15.75 | 11000 |
| 2023-04-11 | 15.92 | $15.50 | 13923 |
| 2023-04-10 | 15.98 | $15.52 | 14800 |
| 2023-04-06 | 16.05 | $15.36 | 59706 |
| 2023-04-05 | 16.15 | $15.15 | 14423 |
| 2023-04-04 | 16.29 | $15.45 | 27446 |
| 2023-04-03 | 16.42 | $16.13 | 3700 |
| 2023-03-31 | 16.50 | $16.15 | 10100 |
| 2023-03-30 | 16.59 | $16.00 | 46200 |
| 2023-03-29 | 16.72 | $16.21 | 8606 |
| 2023-03-28 | 16.83 | $16.20 | 5006 |
| 2023-03-27 | 16.97 | $16.27 | 8743 |
| 2023-03-24 | 17.11 | $16.45 | 900 |
| 2023-03-23 | 17.25 | $16.43 | 1703 |
| 2023-03-22 | 17.41 | $16.49 | 900 |
| 2023-03-21 | 17.56 | $16.97 | 1501 |
| 2023-03-20 | 17.68 | $16.96 | 6707 |
| 2023-03-17 | 17.82 | $16.38 | 600 |
| 2023-03-16 | 18.02 | $16.10 | 1900 |
| 2023-03-15 | 18.27 | $17.00 | 8237 |
| 2023-03-14 | 18.44 | $15.95 | 13649 |
| 2023-03-13 | 18.72 | $16.26 | 26130 |
| 2023-03-10 | 18.99 | $17.41 | 9300 |
| 2023-03-09 | 19.17 | $18.51 | 1815 |
| 2023-03-08 | 19.24 | $19.00 | 4300 |
| 2023-03-07 | 19.28 | $19.04 | 7400 |
| 2023-03-06 | 19.31 | $19.60 | 2300 |
| 2023-03-03 | 19.30 | $19.07 | 2123 |
| 2023-03-02 | 19.34 | $19.25 | 1900 |
| 2023-03-01 | 19.37 | $19.72 | 1100 |
| 2023-02-28 | 19.35 | $19.50 | 5638 |
| 2023-02-27 | 19.35 | $19.45 | 12600 |
| 2023-02-24 | 19.36 | $19.35 | 8000 |
| 2023-02-23 | 19.39 | $18.70 | 307 |
| 2023-02-22 | 19.47 | $18.70 | 250 |
| 2023-02-21 | 19.55 | $18.70 | 6900 |
| 2023-02-17 | 19.64 | $19.30 | 2615 |
| 2023-02-16 | 19.67 | $20.11 | 5600 |
| 2023-02-15 | 19.60 | $18.87 | 1246 |
| 2023-02-14 | 19.66 | $19.30 | 4600 |
| 2023-02-13 | 19.66 | $19.11 | 6834 |
| 2023-02-10 | 19.68 | $19.40 | 5413 |
| 2023-02-09 | 19.66 | $19.74 | 4500 |
| 2023-02-08 | 19.60 | $20.00 | 2630 |
| 2023-02-07 | 19.50 | $20.73 | 3000 |
| 2023-02-06 | 19.32 | $19.50 | 14824 |
| 2023-02-03 | 19.24 | $20.00 | 7300 |
| 2023-02-02 | 19.11 | $20.95 | 1218 |
| 2023-02-01 | 18.87 | $19.75 | 5243 |
| 2023-01-31 | 18.73 | $19.65 | 2531 |
| 2023-01-30 | 18.59 | $19.50 | 7939 |
| 2023-01-27 | 18.44 | $20.00 | 3900 |
| 2023-01-26 | 18.24 | $19.41 | 18910 |
| 2023-01-25 | 18.09 | $18.71 | 10216 |
| 2023-01-24 | 18.00 | $19.41 | 10000 |
| 2023-01-23 | 17.83 | $18.43 | 6800 |
| 2023-01-20 | 17.75 | $18.73 | 4746 |
| 2023-01-19 | 17.64 | $18.23 | 2738 |
| 2023-01-18 | 17.57 | $18.12 | 7200 |
| 2023-01-17 | 17.50 | $17.76 | 23600 |
| 2023-01-13 | 17.47 | $17.90 | 2300 |
| 2023-01-12 | 17.42 | $17.53 | 13700 |
| 2023-01-11 | 17.40 | $17.50 | 13100 |
| 2023-01-10 | 17.38 | $17.70 | 35600 |
| 2023-01-09 | 17.34 | $17.45 | 2118 |
| 2023-01-06 | 17.32 | $17.39 | 16900 |
| 2023-01-05 | 17.31 | $17.50 | 5235 |
| 2023-01-04 | 17.29 | $17.55 | 4600 |
| 2023-01-03 | 17.27 | $17.25 | 4743 |
| 2022-12-30 | 17.28 | $16.95 | 4700 |
| 2022-12-29 | 17.33 | $17.00 | 9100 |
| 2022-12-28 | 17.37 | $17.25 | 8618 |
| 2022-12-27 | 17.38 | $17.50 | 5412 |
| 2022-12-23 | 17.38 | $17.26 | 2000 |
| 2022-12-22 | 17.40 | $17.80 | 3003 |
| 2022-12-21 | 17.36 | $17.50 | 1300 |
| 2022-12-20 | 17.36 | $18.00 | 32028 |
| 2022-12-19 | 17.31 | $17.00 | 2223 |
| 2022-12-16 | 17.35 | $17.07 | 8900 |
| 2022-12-15 | 17.39 | $16.95 | 10200 |
| 2022-12-14 | 17.45 | $17.00 | 8908 |
| 2022-12-13 | 17.51 | $16.88 | 30900 |
| 2022-12-12 | 17.58 | $17.15 | 3700 |
| 2022-12-09 | 17.62 | $17.20 | 10324 |
| 2022-12-08 | 17.67 | $17.38 | 5333 |
| 2022-12-07 | 17.70 | $17.75 | 1807 |
| 2022-12-06 | 17.69 | $17.50 | 7400 |
| 2022-12-05 | 17.71 | $18.17 | 4806 |
| 2022-12-02 | 17.66 | $18.00 | 13132 |
| 2022-12-01 | 17.63 | $17.70 | 13700 |
| 2022-11-30 | 17.63 | $17.20 | 4625 |
| 2022-11-29 | 17.68 | $17.40 | 2800 |
| 2022-11-28 | 17.72 | $17.80 | 20245 |
| 2022-11-25 | 17.71 | $18.05 | 2931 |
| 2022-11-23 | 17.68 | $17.60 | 5710 |
| 2022-11-22 | 17.70 | $17.50 | 13300 |
| 2022-11-21 | 17.72 | $17.35 | 15807 |
| 2022-11-18 | 17.75 | $17.65 | 2900 |
| 2022-11-17 | 17.75 | $18.00 | 8311 |
| 2022-11-16 | 17.72 | $17.54 | 5223 |
| 2022-11-15 | 17.73 | $17.90 | 2100 |
| 2022-11-14 | 17.70 | $17.48 | 5029 |
| 2022-11-11 | 17.72 | $17.70 | 10827 |
| 2022-11-10 | 17.71 | $17.70 | 6435 |
| 2022-11-09 | 17.71 | $17.50 | 6300 |
| 2022-11-08 | 17.73 | $18.00 | 9512 |
| 2022-11-07 | 17.70 | $17.90 | 549 |
| 2022-11-04 | 17.68 | $17.95 | 1101 |
| 2022-11-03 | 17.66 | $17.75 | 1036 |
| 2022-11-02 | 17.66 | $17.92 | 504 |
| 2022-11-01 | 17.66 | $17.93 | 3017 |
| 2022-10-31 | 17.65 | $17.97 | 235 |
| 2022-10-28 | 17.64 | $17.70 | 3100 |
| 2022-10-27 | 17.66 | $17.75 | 400 |
| 2022-10-26 | 17.67 | $17.25 | 1100 |
| 2022-10-25 | 17.74 | $17.25 | 275 |
| 2022-10-24 | 17.81 | $17.25 | 3112 |
| 2022-10-21 | 17.88 | $17.27 | 1100 |
| 2022-10-20 | 17.96 | $17.34 | 1028 |
| 2022-10-19 | 18.04 | $17.34 | 2300 |
| 2022-10-18 | 18.12 | $17.51 | 4700 |
| 2022-10-17 | 18.19 | $17.65 | 2200 |
| 2022-10-14 | 18.26 | $17.97 | 1119 |
| 2022-10-13 | 18.29 | $18.00 | 3011 |
| 2022-10-12 | 18.33 | $18.00 | 1307 |
| 2022-10-11 | 18.38 | $18.05 | 3527 |
| 2022-10-10 | 18.43 | $18.55 | 287 |
| 2022-10-07 | 18.44 | $18.55 | 300 |
| 2022-10-06 | 18.45 | $18.62 | 1400 |
| 2022-10-05 | 18.47 | $18.66 | 293 |
| 2022-10-04 | 18.49 | $18.66 | 1617 |
| 2022-10-03 | 18.52 | $18.10 | 616 |
| 2022-09-30 | 18.61 | $17.99 | 1525 |
| 2022-09-29 | 18.72 | $17.86 | 6000 |
| 2022-09-28 | 18.85 | $18.08 | 300 |
| 2022-09-27 | 18.97 | $18.29 | 5709 |
| 2022-09-26 | 19.09 | $18.50 | 1900 |
| 2022-09-23 | 19.19 | $18.35 | 1800 |
| 2022-09-22 | 19.32 | $18.29 | 1937 |
| 2022-09-21 | 19.47 | $18.35 | 4500 |
| 2022-09-20 | 19.62 | $18.78 | 5000 |
| 2022-09-19 | 19.75 | $18.70 | 8000 |
| 2022-09-16 | 19.89 | $18.59 | 4139 |
| 2022-09-15 | 20.05 | $19.50 | 2628 |
| 2022-09-14 | 20.13 | $19.25 | 900 |
| 2022-09-13 | 20.25 | $19.68 | 1500 |
| 2022-09-12 | 20.34 | $19.99 | 1800 |
| 2022-09-09 | 20.40 | $20.19 | 225 |
| 2022-09-08 | 20.45 | $20.13 | 296 |
| 2022-09-07 | 20.51 | $20.13 | 501 |
| 2022-09-06 | 20.58 | $20.00 | 907 |
| 2022-09-02 | 20.67 | $19.85 | 3839 |
| 2022-09-01 | 20.78 | $20.25 | 301 |
| 2022-08-31 | 20.86 | $20.00 | 3000 |
| 2022-08-30 | 20.97 | $21.00 | 602 |
| 2022-08-29 | 20.99 | $20.40 | 1300 |
| 2022-08-26 | 21.07 | $20.70 | 300 |
| 2022-08-25 | 21.13 | $20.70 | 550 |
| 2022-08-24 | 21.18 | $20.70 | 675 |
| 2022-08-23 | 21.24 | $20.70 | 500 |
| 2022-08-22 | 21.29 | $20.75 | 1400 |
| 2022-08-19 | 21.35 | $20.75 | 3740 |
| 2022-08-18 | 21.41 | $20.71 | 8600 |
| 2022-08-17 | 21.49 | $21.85 | 2143 |
| 2022-08-16 | 21.45 | $21.30 | 702 |
| 2022-08-15 | 21.46 | $22.25 | 700 |
| 2022-08-12 | 21.38 | $21.00 | 1300 |
| 2022-08-11 | 21.42 | $21.10 | 800 |
| 2022-08-10 | 21.44 | $21.50 | 400 |
| 2022-08-09 | 21.42 | $21.50 | 301 |
| 2022-08-08 | 21.39 | $21.75 | 1900 |
| 2022-08-05 | 21.34 | $21.50 | 600 |
| 2022-08-04 | 21.31 | $21.75 | 400 |
| 2022-08-03 | 21.25 | $21.23 | 800 |
| 2022-08-02 | 21.23 | $21.25 | 927 |
| 2022-08-01 | 21.22 | $22.22 | 2714 |
| 2022-07-29 | 21.10 | $21.22 | 700 |
| 2022-07-28 | 21.06 | $20.49 | 12200 |
| 2022-07-27 | 21.09 | $20.10 | 600 |
| 2022-07-26 | 21.15 | $21.75 | 737 |
| 2022-07-25 | 21.03 | $21.75 | 900 |
| 2022-07-22 | 20.90 | $22.23 | 1200 |
| 2022-07-21 | 20.71 | $21.69 | 3749 |
| 2022-07-20 | 20.55 | $21.50 | 1800 |
| 2022-07-19 | 20.39 | $21.49 | 10000 |
| 2022-07-18 | 20.22 | $20.63 | 1836 |
| 2022-07-15 | 20.11 | $20.64 | 7747 |
| 2022-07-14 | 19.99 | $20.20 | 2500 |
| 2022-07-13 | 19.91 | $20.77 | 4300 |
| 2022-07-12 | 19.77 | $20.80 | 2415 |
| 2022-07-11 | 19.62 | $20.80 | 768 |
| 2022-07-08 | 19.46 | $20.80 | 900 |
| 2022-07-07 | 19.30 | $20.80 | 500 |
| 2022-07-06 | 19.14 | $20.75 | 239 |
| 2022-07-05 | 18.98 | $20.78 | 4013 |
| 2022-07-01 | 18.81 | $20.33 | 614 |
| 2022-06-30 | 18.68 | $18.75 | 4800 |
| 2022-06-29 | 18.71 | $18.75 | 4100 |
| 2022-06-28 | 18.75 | $19.00 | 3428 |
| 2022-06-27 | 18.77 | $18.50 | 300 |
| 2022-06-24 | 18.85 | $18.45 | 700 |
| 2022-06-23 | 18.95 | $18.25 | 4000 |
| 2022-06-22 | 19.08 | $18.14 | 200 |
| 2022-06-21 | 19.22 | $18.25 | 2500 |
| 2022-06-17 | 19.37 | $17.50 | 7800 |
| 2022-06-16 | 19.60 | $18.13 | 20000 |
| 2022-06-15 | 19.79 | $18.55 | 1649 |
| 2022-06-14 | 19.94 | $18.80 | 500 |
| 2022-06-13 | 20.08 | $19.36 | 2200 |
| 2022-06-10 | 20.17 | $19.49 | 2400 |
| 2022-06-09 | 20.25 | $19.88 | 2600 |
| 2022-06-08 | 20.30 | $19.90 | 3200 |
| 2022-06-07 | 20.35 | $20.37 | 6400 |
| 2022-06-06 | 20.36 | $19.87 | 5200 |
| 2022-06-03 | 20.42 | $19.95 | 8100 |
| 2022-06-02 | 20.49 | $19.80 | 15618 |
| 2022-06-01 | 20.57 | $20.05 | 7000 |
| 2022-05-31 | 20.64 | $20.58 | 2207 |
| 2022-05-27 | 20.66 | $20.94 | 800 |
| 2022-05-26 | 20.65 | $21.02 | 13617 |
| 2022-05-25 | 20.63 | $20.84 | 5947 |
| 2022-05-24 | 20.64 | $20.20 | 2800 |
| 2022-05-23 | 20.71 | $20.31 | 3130 |
| 2022-05-20 | 20.78 | $20.28 | 500 |
| 2022-05-19 | 20.86 | $20.21 | 401 |
| 2022-05-18 | 20.96 | $20.99 | 227 |
| 2022-05-17 | 20.99 | $20.42 | 1700 |
| 2022-05-16 | 21.08 | $20.23 | 5500 |
| 2022-05-13 | 21.20 | $20.38 | 1418 |
| 2022-05-12 | 21.31 | $20.95 | 801 |
| 2022-05-11 | 21.37 | $20.94 | 2127 |
| 2022-05-10 | 21.44 | $20.37 | 3500 |
| 2022-05-09 | 21.58 | $21.49 | 1820 |
| 2022-05-06 | 21.61 | $20.90 | 4122 |
| 2022-05-05 | 21.70 | $21.14 | 3942 |
| 2022-05-04 | 21.78 | $21.15 | 1144 |
| 2022-05-03 | 21.86 | $21.64 | 300 |
| 2022-05-02 | 21.90 | $21.47 | 2522 |
| 2022-04-29 | 21.96 | $21.66 | 4025 |
| 2022-04-28 | 22.00 | $21.45 | 6700 |
| 2022-04-27 | 22.07 | $21.82 | 3219 |
| 2022-04-26 | 22.10 | $21.58 | 4500 |
| 2022-04-25 | 22.15 | $21.59 | 2805 |
| 2022-04-22 | 22.20 | $22.59 | 300 |
| 2022-04-21 | 22.15 | $22.60 | 1105 |
| 2022-04-20 | 22.10 | $21.99 | 6800 |
| 2022-04-19 | 22.10 | $21.46 | 2300 |
| 2022-04-18 | 22.16 | $22.60 | 17900 |
| 2022-04-14 | 22.11 | $20.80 | 19538 |
| 2022-04-13 | 22.24 | $22.40 | 5118 |
| 2022-04-12 | 22.22 | $22.91 | 720 |
| 2022-04-11 | 22.14 | $22.60 | 811 |
| 2022-04-08 | 22.09 | $22.25 | 6500 |
| 2022-04-07 | 22.08 | $21.77 | 500 |
| 2022-04-06 | 22.12 | $22.50 | 606 |
| 2022-04-05 | 22.10 | $22.59 | 8800 |
| 2022-04-04 | 22.06 | $22.42 | 3200 |
| 2022-04-01 | 22.04 | $22.42 | 5000 |
| 2022-03-31 | 22.04 | $22.05 | 11000 |
| 2022-03-30 | 22.08 | $21.78 | 2900 |
| 2022-03-29 | 22.16 | $21.50 | 3542 |
| 2022-03-28 | 22.28 | $21.27 | 5300 |
| 2022-03-25 | 22.42 | $21.72 | 1000 |
| 2022-03-24 | 22.52 | $22.00 | 800 |
| 2022-03-23 | 22.59 | $22.00 | 5600 |
| 2022-03-22 | 22.66 | $22.00 | 9326 |
| 2022-03-21 | 22.73 | $22.10 | 4145 |
| 2022-03-18 | 22.79 | $22.48 | 5700 |
| 2022-03-17 | 22.82 | $22.22 | 6200 |
| 2022-03-16 | 22.86 | $22.40 | 4400 |
| 2022-03-15 | 22.89 | $22.04 | 3122 |
| 2022-03-14 | 22.95 | $22.51 | 906 |
| 2022-03-11 | 22.96 | $23.16 | 930 |
| 2022-03-10 | 22.90 | $22.88 | 1500 |
| 2022-03-09 | 22.88 | $22.55 | 1202 |
| 2022-03-08 | 22.89 | $22.50 | 13045 |
| 2022-03-07 | 22.92 | $23.85 | 1611 |
| 2022-03-04 | 22.83 | $24.47 | 1506 |
| 2022-03-03 | 22.68 | $24.75 | 5227 |
| 2022-03-02 | 22.51 | $23.99 | 8000 |
| 2022-03-01 | 22.41 | $22.85 | 5233 |
| 2022-02-28 | 22.44 | $22.80 | 10400 |
| 2022-02-25 | 22.47 | $21.99 | 10800 |
| 2022-02-24 | 22.60 | $21.82 | 20334 |
| 2022-02-23 | 22.76 | $21.85 | 5023 |
| 2022-02-22 | 22.93 | $21.50 | 10626 |
| 2022-02-18 | 23.15 | $21.82 | 7901 |
| 2022-02-17 | 23.36 | $22.18 | 5600 |
| 2022-02-16 | 23.54 | $21.82 | 3500 |
| 2022-02-15 | 23.78 | $22.05 | 17500 |
| 2022-02-14 | 24.01 | $21.96 | 6300 |
| 2022-02-11 | 24.26 | $21.95 | 8334 |
| 2022-02-10 | 24.53 | $21.85 | 31802 |
| 2022-02-09 | 24.83 | $23.95 | 3804 |
| 2022-02-08 | 24.93 | $24.45 | 214 |
| 2022-02-07 | 24.99 | $24.75 | 2800 |
| 2022-02-04 | 25.03 | $24.52 | 400 |
| 2022-02-03 | 25.09 | $25.51 | 400 |
| 2022-02-02 | 25.05 | $25.09 | 6900 |
| 2022-02-01 | 25.05 | $24.92 | 1600 |
| 2022-01-31 | 25.08 | $25.00 | 1747 |
| 2022-01-28 | 25.10 | $24.79 | 1000 |
| 2022-01-27 | 25.15 | $24.80 | 2712 |
| 2022-01-26 | 25.20 | $24.90 | 1400 |
| 2022-01-25 | 25.25 | $24.88 | 9730 |
| 2022-01-24 | 25.30 | $25.15 | 12500 |
| 2022-01-21 | 25.33 | $25.11 | 700 |
| 2022-01-20 | 25.37 | $25.11 | 4437 |
| 2022-01-19 | 25.41 | $25.10 | 3226 |
| 2022-01-18 | 25.45 | $25.36 | 4300 |
| 2022-01-14 | 25.47 | $25.35 | 1611 |
| 2022-01-13 | 25.48 | $25.36 | 6000 |
| 2022-01-12 | 25.50 | $25.40 | 3440 |
| 2022-01-11 | 25.52 | $25.35 | 500 |
| 2022-01-10 | 25.53 | $25.10 | 4042 |
| 2022-01-07 | 25.58 | $25.16 | 600 |
| 2022-01-06 | 25.61 | $25.32 | 800 |
| 2022-01-05 | 25.63 | $25.12 | 8701 |
| 2022-01-04 | 25.67 | $25.26 | 5200 |
| 2022-01-03 | 25.70 | $26.00 | — |
| 2021-12-31 | 25.65 | $26.00 | — |
| 2021-12-30 | 25.60 | $26.00 | 400 |
| 2021-12-29 | 25.54 | $25.90 | 1900 |
| 2021-12-28 | 25.49 | $25.85 | 3300 |
| 2021-12-27 | 25.45 | $25.85 | 2200 |
| 2021-12-23 | 25.40 | $25.70 | 6700 |
| 2021-12-22 | 25.36 | $25.76 | 3931 |
| 2021-12-21 | 25.32 | $25.27 | 930 |
| 2021-12-20 | 25.32 | $25.80 | 3100 |
| 2021-12-17 | 25.27 | $25.38 | 8600 |
| 2021-12-16 | 25.26 | $25.39 | 3800 |
| 2021-12-15 | 25.25 | $25.39 | 20300 |
| 2021-12-14 | 25.24 | $25.21 | 5900 |
| 2021-12-13 | 25.24 | $25.25 | 900 |
| 2021-12-10 | 25.24 | $25.40 | 6200 |
| 2021-12-09 | 25.22 | $25.05 | 15645 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.23
2026-07-24
Close Price
$19.96
Vol: 4183
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.28
Average
19.18
Maximum
25.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.23 | $19.96 | 4183 |
| 2026-07-23 | 20.28 | $20.20 | — |
| 2026-07-22 | 20.30 | $20.20 | 63 |
| 2026-07-21 | 20.31 | $20.20 | 1955 |
| 2026-07-20 | 20.33 | $20.43 | — |
| 2026-07-17 | 20.30 | $20.43 | — |
| 2026-07-16 | 20.26 | $20.43 | — |
| 2026-07-15 | 20.22 | $20.43 | — |
| 2026-07-14 | 20.17 | $20.43 | 2500 |
| 2026-07-13 | 20.12 | $20.00 | 400 |
| 2026-07-10 | 20.14 | $20.30 | 3126 |
| 2026-07-09 | 20.11 | $20.51 | 3402 |
| 2026-07-08 | 20.03 | $20.05 | 1500 |
| 2026-07-07 | 20.03 | $20.30 | 786 |
| 2026-07-06 | 19.97 | $20.30 | 445 |
| 2026-07-02 | 19.92 | $20.51 | 1832 |
| 2026-07-01 | 19.80 | $19.95 | 4200 |
| 2026-06-30 | 19.79 | $19.46 | 1418 |
| 2026-06-29 | 19.88 | $19.46 | 300 |
| 2026-06-26 | 19.99 | $20.06 | — |
| 2026-06-25 | 19.99 | $20.06 | 2313 |
| 2026-06-24 | 19.99 | $20.26 | 900 |
| 2026-06-23 | 19.94 | $20.00 | 2600 |
| 2026-06-22 | 19.95 | $19.92 | 1727 |
| 2026-06-18 | 19.97 | $20.02 | 258 |
| 2026-06-17 | 19.98 | $20.02 | 742 |
| 2026-06-16 | 19.99 | $19.73 | 1200 |
| 2026-06-15 | 20.06 | $20.08 | 3755 |
| 2026-06-12 | 20.07 | $20.25 | 985 |
| 2026-06-11 | 20.05 | $19.64 | 3304 |
| 2026-06-10 | 20.16 | $19.80 | 1821 |
| 2026-06-09 | 20.24 | $19.93 | 1300 |
| 2026-06-08 | 20.32 | $20.00 | 7940 |
| 2026-06-05 | 20.39 | $19.93 | 331 |
| 2026-06-04 | 20.49 | $19.91 | 409 |
| 2026-06-03 | 20.61 | $20.24 | — |
| 2026-06-02 | 20.68 | $20.24 | 1300 |
| 2026-06-01 | 20.76 | $20.32 | 1600 |
| 2026-05-29 | 20.84 | $20.19 | 1400 |
| 2026-05-28 | 20.95 | $20.61 | 2719 |
| 2026-05-27 | 20.99 | $20.72 | 5100 |
| 2026-05-26 | 21.02 | $20.65 | 3000 |
| 2026-05-22 | 21.06 | $20.93 | 630 |
| 2026-05-21 | 21.04 | $20.70 | — |
| 2026-05-20 | 21.07 | $20.70 | 2505 |
| 2026-05-19 | 21.10 | $20.78 | 792 |
| 2026-05-18 | 21.12 | $21.18 | 1938 |
| 2026-05-15 | 21.06 | $21.35 | 4300 |
| 2026-05-14 | 20.94 | $21.46 | 6508 |
| 2026-05-13 | 20.78 | $21.30 | 1500 |
| 2026-05-12 | 20.63 | $20.90 | 900 |
| 2026-05-11 | 20.53 | $20.87 | 900 |
| 2026-05-08 | 20.42 | $21.30 | 7500 |
| 2026-05-07 | 20.21 | $20.80 | 4900 |
| 2026-05-06 | 20.06 | $20.40 | 240 |
| 2026-05-05 | 19.98 | $20.28 | 800 |
| 2026-05-04 | 19.90 | $20.21 | 1739 |
| 2026-05-01 | 19.83 | $19.85 | 8204 |
| 2026-04-30 | 19.82 | $20.13 | 2409 |
| 2026-04-29 | 19.75 | $19.75 | 2443 |
| 2026-04-28 | 19.75 | $20.00 | 1422 |
| 2026-04-27 | 19.69 | $20.00 | 2482 |
| 2026-04-24 | 19.63 | $19.87 | 540 |
| 2026-04-23 | 19.58 | $19.79 | 1932 |
| 2026-04-22 | 19.54 | $19.79 | 800 |
| 2026-04-21 | 19.50 | $19.50 | 6018 |
| 2026-04-20 | 19.52 | $19.78 | 11200 |
| 2026-04-17 | 19.47 | $19.74 | 813 |
| 2026-04-16 | 19.43 | $19.79 | 2100 |
| 2026-04-15 | 19.38 | $19.65 | 2000 |
| 2026-04-14 | 19.34 | $19.67 | 1300 |
| 2026-04-13 | 19.30 | $19.61 | 2502 |
| 2026-04-10 | 19.26 | $19.40 | 713 |
| 2026-04-09 | 19.26 | $19.37 | 3600 |
| 2026-04-08 | 19.28 | $19.22 | 1200 |
| 2026-04-07 | 19.32 | $19.26 | 2140 |
| 2026-04-06 | 19.37 | $19.50 | 2000 |
| 2026-04-02 | 19.38 | $19.30 | 300 |
| 2026-04-01 | 19.43 | $19.48 | 5820 |
| 2026-03-31 | 19.46 | $19.43 | 2267 |
| 2026-03-30 | 19.50 | $19.26 | 1012 |
| 2026-03-27 | 19.58 | $19.25 | 1000 |
| 2026-03-26 | 19.69 | $19.33 | 1300 |
| 2026-03-25 | 19.79 | $19.91 | 1900 |
| 2026-03-24 | 19.79 | $19.33 | 3969 |
| 2026-03-23 | 19.91 | $19.41 | 1243 |
| 2026-03-20 | 20.04 | $19.25 | 3700 |
| 2026-03-19 | 20.22 | $20.12 | 911 |
| 2026-03-18 | 20.25 | $20.14 | 324 |
| 2026-03-17 | 20.27 | $20.32 | 500 |
| 2026-03-16 | 20.27 | $20.18 | 1532 |
| 2026-03-13 | 20.29 | $20.17 | 200 |
| 2026-03-12 | 20.32 | $20.31 | 1019 |
| 2026-03-11 | 20.33 | $20.22 | 1632 |
| 2026-03-10 | 20.35 | $20.40 | 900 |
| 2026-03-09 | 20.34 | $20.28 | 3108 |
| 2026-03-06 | 20.36 | $20.16 | 3925 |
| 2026-03-05 | 20.40 | $20.29 | 583 |
| 2026-03-04 | 20.42 | $20.60 | 3500 |
| 2026-03-03 | 20.38 | $20.20 | 1013 |
| 2026-03-02 | 20.42 | $20.20 | 432 |
| 2026-02-27 | 20.47 | $20.20 | 2208 |
| 2026-02-26 | 20.52 | $20.43 | 901 |
| 2026-02-25 | 20.53 | $20.44 | 1400 |
| 2026-02-24 | 20.54 | $20.54 | 6 |
| 2026-02-23 | 20.53 | $20.54 | 300 |
| 2026-02-20 | 20.52 | $20.70 | 3006 |
| 2026-02-19 | 20.47 | $20.56 | 300 |
| 2026-02-18 | 20.44 | $20.52 | 2900 |
| 2026-02-17 | 20.42 | $20.44 | 3100 |
| 2026-02-13 | 20.41 | $20.22 | 200 |
| 2026-02-12 | 20.44 | $20.51 | 1029 |
| 2026-02-11 | 20.42 | $20.19 | 800 |
| 2026-02-10 | 20.46 | $20.18 | 5646 |
| 2026-02-09 | 20.51 | $20.26 | 3421 |
| 2026-02-06 | 20.55 | $20.52 | 1981 |
| 2026-02-05 | 20.54 | $20.52 | 4019 |
| 2026-02-04 | 20.53 | $20.33 | 61 |
| 2026-02-03 | 20.55 | $20.33 | 2743 |
| 2026-02-02 | 20.58 | $20.31 | 1619 |
| 2026-01-30 | 20.62 | $20.30 | 713 |
| 2026-01-29 | 20.66 | $20.34 | 5500 |
| 2026-01-28 | 20.70 | $20.68 | 64 |
| 2026-01-27 | 20.68 | $20.68 | 4944 |
| 2026-01-26 | 20.65 | $20.55 | 2000 |
| 2026-01-23 | 20.64 | $20.67 | 1100 |
| 2026-01-22 | 20.60 | $20.60 | 1700 |
| 2026-01-21 | 20.56 | $20.56 | 2900 |
| 2026-01-20 | 20.53 | $20.50 | 3100 |
| 2026-01-16 | 20.51 | $20.46 | 1200 |
| 2026-01-15 | 20.49 | $20.36 | 637 |
| 2026-01-14 | 20.48 | $20.67 | 1100 |
| 2026-01-13 | 20.41 | $20.60 | 1941 |
| 2026-01-12 | 20.34 | $20.77 | 600 |
| 2026-01-09 | 20.21 | $20.84 | 4348 |
| 2026-01-08 | 20.06 | $20.84 | 14825 |
| 2026-01-07 | 19.87 | $20.02 | 61 |
| 2026-01-06 | 19.83 | $20.02 | 2339 |
| 2026-01-05 | 19.79 | $20.25 | 5401 |
| 2026-01-02 | 19.68 | $19.80 | 1400 |
| 2025-12-31 | 19.66 | $19.37 | — |
| 2025-12-30 | 19.72 | $19.37 | 4948 |
| 2025-12-29 | 19.79 | $19.85 | 5000 |
| 2025-12-26 | 19.77 | $19.93 | 1300 |
| 2025-12-24 | 19.73 | $19.87 | 528 |
| 2025-12-23 | 19.70 | $19.87 | 1525 |
| 2025-12-22 | 19.66 | $19.87 | 8700 |
| 2025-12-19 | 19.62 | $19.85 | 1533 |
| 2025-12-18 | 19.57 | $19.91 | 7500 |
| 2025-12-17 | 19.50 | $19.99 | 3125 |
| 2025-12-16 | 19.41 | $19.65 | 1219 |
| 2025-12-15 | 19.37 | $19.68 | 4900 |
| 2025-12-12 | 19.32 | $19.70 | 5404 |
| 2025-12-11 | 19.26 | $19.42 | 4204 |
| 2025-12-10 | 19.25 | $19.33 | 1300 |
| 2025-12-09 | 19.26 | $19.40 | 235 |
| 2025-12-08 | 19.26 | $19.71 | 3224 |
| 2025-12-05 | 19.19 | $19.85 | 6444 |
| 2025-12-04 | 19.09 | $19.19 | 9 |
| 2025-12-03 | 19.11 | $19.19 | 447 |
| 2025-12-02 | 19.13 | $19.15 | 3140 |
| 2025-12-01 | 19.17 | $19.03 | 4042 |
| 2025-11-28 | 19.24 | $19.20 | 500 |
| 2025-11-26 | 19.29 | $19.20 | 505 |
| 2025-11-25 | 19.35 | $18.63 | 1245 |
| 2025-11-24 | 19.54 | $19.59 | 2400 |
| 2025-11-21 | 19.56 | $18.90 | 721 |
| 2025-11-20 | 19.73 | $18.71 | 1128 |
| 2025-11-19 | 19.96 | $19.71 | 1500 |
| 2025-11-18 | 20.03 | $19.62 | 4932 |
| 2025-11-17 | 20.13 | $19.86 | 6500 |
| 2025-11-14 | 20.19 | $20.14 | 2526 |
| 2025-11-13 | 20.21 | $20.27 | 1740 |
| 2025-11-12 | 20.19 | $20.13 | 5538 |
| 2025-11-11 | 20.21 | $20.25 | 2647 |
| 2025-11-10 | 20.21 | $20.40 | 3829 |
| 2025-11-07 | 20.17 | $20.25 | 737 |
| 2025-11-06 | 20.16 | $20.25 | 339 |
| 2025-11-05 | 20.14 | $20.14 | 4635 |
| 2025-11-04 | 20.15 | $20.20 | 1118 |
| 2025-11-03 | 20.15 | $20.14 | 1104 |
| 2025-10-31 | 20.16 | $20.20 | — |
| 2025-10-30 | 20.15 | $20.20 | 4800 |
| 2025-10-29 | 20.15 | $20.40 | 1034 |
| 2025-10-28 | 20.11 | $20.44 | 2404 |
| 2025-10-27 | 20.05 | $20.34 | 4800 |
| 2025-10-24 | 20.00 | $20.21 | 2300 |
| 2025-10-23 | 19.98 | $20.33 | 4412 |
| 2025-10-22 | 19.92 | $19.68 | 700 |
| 2025-10-21 | 20.00 | $19.79 | 1792 |
| 2025-10-20 | 20.07 | $19.95 | 1671 |
| 2025-10-17 | 20.11 | $20.04 | 1502 |
| 2025-10-16 | 20.14 | $19.85 | 8835 |
| 2025-10-15 | 20.22 | $20.08 | 1400 |
| 2025-10-14 | 20.26 | $20.01 | 900 |
| 2025-10-13 | 20.33 | $20.01 | 2221 |
| 2025-10-10 | 20.41 | $20.18 | 1128 |
| 2025-10-09 | 20.46 | $20.25 | 3439 |
| 2025-10-08 | 20.51 | $20.50 | 33 |
| 2025-10-07 | 20.51 | $20.50 | 600 |
| 2025-10-06 | 20.52 | $20.37 | 1280 |
| 2025-10-03 | 20.55 | $20.39 | 6 |
| 2025-10-02 | 20.58 | $20.39 | 921 |
| 2025-10-01 | 20.62 | $20.60 | 732 |
| 2025-09-30 | 20.62 | $20.60 | 2100 |
| 2025-09-29 | 20.62 | $20.60 | 1728 |
| 2025-09-26 | 20.62 | $20.40 | 209 |
| 2025-09-25 | 20.66 | $20.44 | 904 |
| 2025-09-24 | 20.69 | $20.87 | 502 |
| 2025-09-23 | 20.65 | $20.68 | 1671 |
| 2025-09-22 | 20.63 | $20.68 | 1117 |
| 2025-09-19 | 20.61 | $20.40 | 2002 |
| 2025-09-18 | 20.65 | $20.68 | 3312 |
| 2025-09-17 | 20.64 | $20.37 | 1469 |
| 2025-09-16 | 20.69 | $20.94 | 2016 |
| 2025-09-15 | 20.62 | $20.61 | 744 |
| 2025-09-12 | 20.61 | $20.40 | 1797 |
| 2025-09-11 | 20.65 | $20.62 | 1121 |
| 2025-09-10 | 20.64 | $20.36 | 2716 |
| 2025-09-09 | 20.69 | $20.46 | 6200 |
| 2025-09-08 | 20.72 | $20.91 | 4000 |
| 2025-09-05 | 20.67 | $20.72 | 1000 |
| 2025-09-04 | 20.64 | $20.45 | 604 |
| 2025-09-03 | 20.66 | $20.44 | 4806 |
| 2025-09-02 | 20.69 | $20.40 | 3100 |
| 2025-08-29 | 20.73 | $20.51 | 1500 |
| 2025-08-28 | 20.76 | $20.77 | 2814 |
| 2025-08-27 | 20.73 | $20.90 | 11008 |
| 2025-08-26 | 20.67 | $20.77 | 2500 |
| 2025-08-25 | 20.63 | $20.73 | 1800 |
| 2025-08-22 | 20.58 | $20.82 | 1139 |
| 2025-08-21 | 20.51 | $20.55 | 928 |
| 2025-08-20 | 20.49 | $20.62 | 3410 |
| 2025-08-19 | 20.44 | $20.50 | 2102 |
| 2025-08-18 | 20.41 | $20.36 | — |
| 2025-08-15 | 20.40 | $20.36 | 2534 |
| 2025-08-14 | 20.40 | $20.50 | 2724 |
| 2025-08-13 | 20.36 | $20.54 | 1134 |
| 2025-08-12 | 20.30 | $20.38 | 900 |
| 2025-08-11 | 20.27 | $20.28 | 3939 |
| 2025-08-08 | 20.26 | $20.23 | 248 |
| 2025-08-07 | 20.25 | $20.16 | 521 |
| 2025-08-06 | 20.26 | $20.33 | 706 |
| 2025-08-05 | 20.23 | $20.17 | 800 |
| 2025-08-04 | 20.23 | $20.15 | 1135 |
| 2025-08-01 | 20.23 | $20.01 | 9040 |
| 2025-07-31 | 20.27 | $20.03 | 2200 |
| 2025-07-30 | 20.30 | $20.16 | 721 |
| 2025-07-29 | 20.31 | $20.13 | 900 |
| 2025-07-28 | 20.32 | $20.13 | 1400 |
| 2025-07-25 | 20.34 | $20.13 | 4600 |
| 2025-07-24 | 20.36 | $20.50 | 2231 |
| 2025-07-23 | 20.30 | $20.20 | 1000 |
| 2025-07-22 | 20.30 | $20.04 | 744 |
| 2025-07-21 | 20.32 | $20.13 | 139 |
| 2025-07-18 | 20.33 | $20.13 | 944 |
| 2025-07-17 | 20.35 | $19.81 | 8414 |
| 2025-07-16 | 20.42 | $20.05 | 1700 |
| 2025-07-15 | 20.46 | $20.21 | 700 |
| 2025-07-14 | 20.47 | $20.60 | 2900 |
| 2025-07-11 | 20.39 | $20.74 | 2842 |
| 2025-07-10 | 20.27 | $20.30 | 500 |
| 2025-07-09 | 20.22 | $20.47 | 1519 |
| 2025-07-08 | 20.13 | $20.29 | 1415 |
| 2025-07-07 | 20.06 | $20.40 | 2925 |
| 2025-07-03 | 19.95 | $20.30 | 300 |
| 2025-07-02 | 19.84 | $20.10 | 1307 |
| 2025-07-01 | 19.75 | $19.95 | 1200 |
| 2025-06-30 | 19.69 | $19.70 | 209 |
| 2025-06-27 | 19.66 | $19.78 | 330 |
| 2025-06-26 | 19.61 | $19.76 | — |
| 2025-06-25 | 19.55 | $19.76 | 515 |
| 2025-06-24 | 19.49 | $19.75 | 2000 |
| 2025-06-23 | 19.41 | $19.55 | 1934 |
| 2025-06-20 | 19.37 | $19.58 | 2900 |
| 2025-06-18 | 19.31 | $19.34 | 622 |
| 2025-06-17 | 19.29 | $18.90 | 241 |
| 2025-06-16 | 19.35 | $19.20 | 400 |
| 2025-06-13 | 19.37 | $19.20 | 324 |
| 2025-06-12 | 19.39 | $19.19 | 400 |
| 2025-06-11 | 19.41 | $19.19 | 2548 |
| 2025-06-10 | 19.43 | $19.13 | 6700 |
| 2025-06-09 | 19.47 | $19.60 | 500 |
| 2025-06-06 | 19.42 | $19.31 | 1118 |
| 2025-06-05 | 19.41 | $19.29 | 2100 |
| 2025-06-04 | 19.41 | $19.35 | — |
| 2025-06-03 | 19.39 | $19.35 | 1316 |
| 2025-06-02 | 19.37 | $18.79 | 1000 |
| 2025-05-30 | 19.47 | $19.45 | 2100 |
| 2025-05-29 | 19.43 | $19.40 | 1447 |
| 2025-05-28 | 19.40 | $19.45 | 2039 |
| 2025-05-27 | 19.36 | $19.29 | 608 |
| 2025-05-23 | 19.33 | $19.26 | 2000 |
| 2025-05-22 | 19.31 | $19.05 | 2900 |
| 2025-05-21 | 19.33 | $19.50 | 319 |
| 2025-05-20 | 19.25 | $19.60 | 1700 |
| 2025-05-19 | 19.14 | $19.11 | 4934 |
| 2025-05-16 | 19.11 | $19.63 | 3800 |
| 2025-05-15 | 18.96 | $19.56 | 3135 |
| 2025-05-14 | 18.81 | $19.27 | 2603 |
| 2025-05-13 | 18.69 | $19.21 | 228 |
| 2025-05-12 | 18.56 | $19.25 | 800 |
| 2025-05-09 | 18.40 | $18.60 | 700 |
| 2025-05-08 | 18.35 | $18.44 | 2200 |
| 2025-05-07 | 18.33 | $18.38 | 1500 |
| 2025-05-06 | 18.32 | $18.40 | 2926 |
| 2025-05-05 | 18.30 | $18.56 | 301 |
| 2025-05-02 | 18.24 | $18.56 | 308 |
| 2025-05-01 | 18.18 | $18.58 | 1838 |
| 2025-04-30 | 18.10 | $18.11 | 639 |
| 2025-04-29 | 18.11 | $18.82 | 700 |
| 2025-04-28 | 17.97 | $18.64 | 4128 |
| 2025-04-25 | 17.85 | $18.54 | 3027 |
| 2025-04-24 | 17.73 | $18.75 | 2911 |
| 2025-04-23 | 17.55 | $18.22 | 15029 |
| 2025-04-22 | 17.46 | $17.95 | 5325 |
| 2025-04-21 | 17.41 | $17.62 | 6200 |
| 2025-04-17 | 17.42 | $17.67 | 200 |
| 2025-04-16 | 17.43 | $17.50 | 900 |
| 2025-04-15 | 17.47 | $17.52 | 3314 |
| 2025-04-14 | 17.53 | $17.32 | 1905 |
| 2025-04-11 | 17.64 | $17.41 | 4977 |
| 2025-04-10 | 17.75 | $17.35 | 2400 |
| 2025-04-09 | 17.89 | $17.41 | 4028 |
| 2025-04-08 | 18.04 | $17.35 | 2800 |
| 2025-04-07 | 18.24 | $17.60 | 5200 |
| 2025-04-04 | 18.42 | $17.74 | 8737 |
| 2025-04-03 | 18.59 | $18.44 | 8503 |
| 2025-04-02 | 18.65 | $18.66 | 1213 |
| 2025-04-01 | 18.68 | $18.85 | 2100 |
| 2025-03-31 | 18.67 | $18.74 | 149 |
| 2025-03-28 | 18.68 | $18.81 | 1300 |
| 2025-03-27 | 18.68 | $18.77 | 4000 |
| 2025-03-26 | 18.69 | $18.70 | 3045 |
| 2025-03-25 | 18.72 | $18.80 | 1710 |
| 2025-03-24 | 18.74 | $18.78 | 2700 |
| 2025-03-21 | 18.76 | $18.84 | — |
| 2025-03-20 | 18.77 | $18.84 | 400 |
| 2025-03-19 | 18.79 | $18.74 | 1200 |
| 2025-03-18 | 18.84 | $18.74 | 3633 |
| 2025-03-17 | 18.89 | $18.87 | 800 |
| 2025-03-14 | 18.93 | $18.81 | 302 |
| 2025-03-13 | 18.98 | $18.89 | 5900 |
| 2025-03-12 | 19.03 | $18.92 | 3900 |
| 2025-03-11 | 19.09 | $18.87 | 1200 |
| 2025-03-10 | 19.16 | $18.60 | 6100 |
| 2025-03-07 | 19.31 | $18.86 | 9705 |
| 2025-03-06 | 19.42 | $19.10 | 1316 |
| 2025-03-05 | 19.50 | $19.21 | 1200 |
| 2025-03-04 | 19.57 | $19.31 | 1100 |
| 2025-03-03 | 19.64 | $19.42 | 5900 |
| 2025-02-28 | 19.69 | $19.50 | 1521 |
| 2025-02-27 | 19.73 | $19.68 | 1200 |
| 2025-02-26 | 19.74 | $19.48 | 2400 |
| 2025-02-25 | 19.80 | $19.67 | 2547 |
| 2025-02-24 | 19.82 | $19.57 | 11000 |
| 2025-02-21 | 19.87 | $19.67 | 7300 |
| 2025-02-20 | 19.91 | $19.69 | 4148 |
| 2025-02-19 | 19.94 | $19.83 | 806 |
| 2025-02-18 | 19.96 | $20.04 | 2100 |
| 2025-02-14 | 19.93 | $20.41 | 1300 |
| 2025-02-13 | 19.81 | $19.85 | 1300 |
| 2025-02-12 | 19.80 | $19.69 | 800 |
| 2025-02-11 | 19.81 | $19.78 | 4125 |
| 2025-02-10 | 19.81 | $19.88 | 643 |
| 2025-02-07 | 19.79 | $20.03 | 1100 |
| 2025-02-06 | 19.73 | $19.88 | 900 |
| 2025-02-05 | 19.70 | $19.98 | 3400 |
| 2025-02-04 | 19.64 | $19.69 | — |
| 2025-02-03 | 19.63 | $19.69 | 826 |
| 2025-01-31 | 19.61 | $19.66 | 7700 |
| 2025-01-30 | 19.60 | $19.95 | 2400 |
| 2025-01-29 | 19.53 | $20.16 | 2114 |
| 2025-01-28 | 19.41 | $19.98 | 1910 |
| 2025-01-27 | 19.30 | $19.97 | 3500 |
| 2025-01-24 | 19.18 | $19.75 | 2215 |
| 2025-01-23 | 19.09 | $19.63 | 1100 |
| 2025-01-22 | 19.01 | $19.50 | 4700 |
| 2025-01-21 | 18.94 | $19.43 | 3129 |
| 2025-01-17 | 18.88 | $19.30 | 2200 |
| 2025-01-16 | 18.84 | $19.01 | 1300 |
| 2025-01-15 | 18.86 | $18.99 | 1725 |
| 2025-01-14 | 18.90 | $18.90 | 3000 |
| 2025-01-13 | 18.95 | $18.83 | 2600 |
| 2025-01-10 | 19.04 | $18.94 | 2200 |
| 2025-01-08 | 19.11 | $18.92 | 6000 |
| 2025-01-07 | 19.21 | $18.76 | 5600 |
| 2025-01-06 | 19.36 | $18.66 | 7800 |
| 2025-01-03 | 19.55 | $19.15 | 2200 |
| 2025-01-02 | 19.68 | $19.34 | 5400 |
| 2024-12-31 | 19.78 | $19.74 | 2700 |
| 2024-12-30 | 19.83 | $19.55 | 2818 |
| 2024-12-27 | 19.92 | $19.59 | 8300 |
| 2024-12-26 | 20.01 | $19.68 | 2100 |
| 2024-12-24 | 20.11 | $19.98 | 207 |
| 2024-12-23 | 20.16 | $19.99 | 4400 |
| 2024-12-20 | 20.21 | $20.01 | 1448 |
| 2024-12-19 | 20.28 | $20.10 | 1438 |
| 2024-12-18 | 20.33 | $19.93 | 5700 |
| 2024-12-17 | 20.43 | $20.48 | 1743 |
| 2024-12-16 | 20.43 | $20.33 | 1520 |
| 2024-12-13 | 20.46 | $20.46 | 1400 |
| 2024-12-12 | 20.47 | $20.45 | 3100 |
| 2024-12-11 | 20.48 | $20.57 | 4300 |
| 2024-12-10 | 20.47 | $20.55 | 3200 |
| 2024-12-09 | 20.46 | $20.72 | 11042 |
| 2024-12-06 | 20.42 | $20.41 | 6041 |
| 2024-12-05 | 20.43 | $20.55 | 1700 |
| 2024-12-04 | 20.42 | $20.52 | 2100 |
| 2024-12-03 | 20.42 | $20.47 | — |
| 2024-12-02 | 20.42 | $20.47 | 300 |
| 2024-11-29 | 20.43 | $20.45 | 5000 |
| 2024-11-27 | 20.44 | $20.50 | — |
| 2024-11-26 | 20.44 | $20.50 | 300 |
| 2024-11-25 | 20.45 | $20.36 | 1600 |
| 2024-11-22 | 20.49 | $20.50 | 600 |
| 2024-11-21 | 20.51 | $20.50 | 3118 |
| 2024-11-20 | 20.52 | $20.30 | 12811 |
| 2024-11-19 | 20.59 | $20.40 | 4000 |
| 2024-11-18 | 20.65 | $20.31 | 5300 |
| 2024-11-15 | 20.73 | $20.70 | 611 |
| 2024-11-14 | 20.74 | $20.63 | 400 |
| 2024-11-13 | 20.78 | $20.55 | 7700 |
| 2024-11-12 | 20.83 | $20.56 | 3103 |
| 2024-11-11 | 20.90 | $21.00 | 1924 |
| 2024-11-08 | 20.88 | $20.93 | 7200 |
| 2024-11-07 | 20.87 | $20.87 | 1300 |
| 2024-11-06 | 20.88 | $20.65 | 600 |
| 2024-11-05 | 20.93 | $20.86 | 2800 |
| 2024-11-04 | 20.94 | $20.65 | 610 |
| 2024-11-01 | 21.01 | $20.52 | 3916 |
| 2024-10-31 | 21.11 | $20.45 | 1900 |
| 2024-10-30 | 21.24 | $20.64 | 1534 |
| 2024-10-29 | 21.35 | $20.58 | 2831 |
| 2024-10-28 | 21.49 | $20.76 | 1438 |
| 2024-10-25 | 21.61 | $20.90 | 6614 |
| 2024-10-24 | 21.72 | $21.53 | 821 |
| 2024-10-23 | 21.72 | $21.32 | 4024 |
| 2024-10-22 | 21.76 | $21.57 | 1326 |
| 2024-10-21 | 21.74 | $21.89 | 3021 |
| 2024-10-18 | 21.66 | $22.22 | 6226 |
| 2024-10-17 | 21.48 | $22.17 | 6048 |
| 2024-10-16 | 21.29 | $21.75 | 2200 |
| 2024-10-15 | 21.16 | $21.45 | 4108 |
| 2024-10-14 | 21.06 | $21.00 | 1100 |
| 2024-10-11 | 21.04 | $21.25 | 1549 |
| 2024-10-10 | 20.97 | $20.91 | 1744 |
| 2024-10-09 | 20.95 | $20.93 | 2943 |
| 2024-10-08 | 20.93 | $20.88 | 2100 |
| 2024-10-07 | 20.91 | $20.85 | 7300 |
| 2024-10-04 | 20.89 | $20.77 | 6300 |
| 2024-10-03 | 20.88 | $20.78 | 1900 |
| 2024-10-02 | 20.87 | $20.60 | 1525 |
| 2024-10-01 | 20.89 | $20.74 | 3800 |
| 2024-09-30 | 20.89 | $20.76 | 1946 |
| 2024-09-27 | 20.87 | $20.72 | 2400 |
| 2024-09-26 | 20.87 | $20.81 | 5800 |
| 2024-09-25 | 20.84 | $20.72 | 4600 |
| 2024-09-24 | 20.82 | $20.73 | 5327 |
| 2024-09-23 | 20.80 | $20.70 | 2335 |
| 2024-09-20 | 20.77 | $20.73 | 1500 |
| 2024-09-19 | 20.74 | $20.84 | 2000 |
| 2024-09-18 | 20.67 | $20.50 | 4835 |
| 2024-09-17 | 20.66 | $20.51 | 12320 |
| 2024-09-16 | 20.64 | $20.60 | 7000 |
| 2024-09-13 | 20.60 | $20.81 | 823 |
| 2024-09-12 | 20.51 | $20.75 | 1716 |
| 2024-09-11 | 20.41 | $20.53 | 1912 |
| 2024-09-10 | 20.34 | $20.32 | 3800 |
| 2024-09-09 | 20.31 | $20.54 | 3507 |
| 2024-09-06 | 20.21 | $20.69 | 1100 |
| 2024-09-05 | 20.07 | $20.31 | 3500 |
| 2024-09-04 | 19.99 | $20.48 | 3048 |
| 2024-09-03 | 19.85 | $20.31 | 1336 |
| 2024-08-30 | 19.73 | $19.70 | 2700 |
| 2024-08-29 | 19.71 | $19.73 | 847 |
| 2024-08-28 | 19.69 | $19.88 | — |
| 2024-08-27 | 19.63 | $19.88 | 2000 |
| 2024-08-26 | 19.55 | $19.90 | 302 |
| 2024-08-23 | 19.46 | $19.71 | — |
| 2024-08-22 | 19.40 | $19.71 | 5800 |
| 2024-08-21 | 19.32 | $19.72 | — |
| 2024-08-20 | 19.23 | $19.72 | 2300 |
| 2024-08-19 | 19.12 | $20.25 | 24741 |
| 2024-08-16 | 18.89 | $19.25 | 2900 |
| 2024-08-15 | 18.83 | $18.92 | 1700 |
| 2024-08-14 | 18.83 | $18.80 | 8500 |
| 2024-08-13 | 18.86 | $18.70 | 6100 |
| 2024-08-12 | 18.91 | $18.83 | 2603 |
| 2024-08-09 | 18.94 | $18.82 | 2000 |
| 2024-08-08 | 18.99 | $18.56 | 1500 |
| 2024-08-07 | 19.09 | $18.70 | 1408 |
| 2024-08-06 | 19.19 | $18.77 | 1600 |
| 2024-08-05 | 19.28 | $18.82 | 2315 |
| 2024-08-02 | 19.38 | $19.31 | 400 |
| 2024-08-01 | 19.40 | $19.51 | 3003 |
| 2024-07-31 | 19.37 | $18.91 | 9300 |
| 2024-07-30 | 19.46 | $19.59 | 2146 |
| 2024-07-29 | 19.43 | $19.47 | 6840 |
| 2024-07-26 | 19.41 | $19.54 | 1000 |
| 2024-07-25 | 19.38 | $19.43 | 2000 |
| 2024-07-24 | 19.37 | $19.56 | 1040 |
| 2024-07-23 | 19.32 | $19.47 | 2000 |
| 2024-07-22 | 19.29 | $19.56 | 420 |
| 2024-07-19 | 19.23 | $19.40 | — |
| 2024-07-18 | 19.20 | $19.40 | 1027 |
| 2024-07-17 | 19.16 | $19.45 | 1229 |
| 2024-07-16 | 19.11 | $19.50 | 2746 |
| 2024-07-15 | 19.04 | $19.25 | 6400 |
| 2024-07-12 | 19.01 | $19.26 | 1948 |
| 2024-07-11 | 18.97 | $18.97 | 3110 |
| 2024-07-10 | 18.99 | $18.99 | 1645 |
| 2024-07-09 | 19.01 | $18.74 | 2514 |
| 2024-07-08 | 19.09 | $18.84 | 1835 |
| 2024-07-05 | 19.16 | $18.99 | 1500 |
| 2024-07-03 | 19.21 | $18.90 | 4131 |
| 2024-07-02 | 19.29 | $18.89 | 2100 |
| 2024-07-01 | 19.38 | $18.98 | 900 |
| 2024-06-28 | 19.47 | $19.32 | 1417 |
| 2024-06-27 | 19.50 | $19.40 | — |
| 2024-06-26 | 19.52 | $19.40 | 1546 |
| 2024-06-25 | 19.55 | $19.40 | 6700 |
| 2024-06-24 | 19.58 | $19.36 | 627 |
| 2024-06-21 | 19.61 | $19.34 | 2400 |
| 2024-06-20 | 19.66 | $19.69 | 1800 |
| 2024-06-18 | 19.65 | $19.75 | 500 |
| 2024-06-17 | 19.61 | $19.50 | 3133 |
| 2024-06-14 | 19.63 | $19.50 | 713 |
| 2024-06-13 | 19.64 | $19.40 | 424 |
| 2024-06-12 | 19.68 | $19.56 | — |
| 2024-06-11 | 19.69 | $19.56 | 800 |
| 2024-06-10 | 19.71 | $19.70 | 2800 |
| 2024-06-07 | 19.69 | $19.67 | 2937 |
| 2024-06-06 | 19.67 | $19.55 | — |
| 2024-06-05 | 19.68 | $19.55 | 400 |
| 2024-06-04 | 19.69 | $19.51 | 2600 |
| 2024-06-03 | 19.71 | $19.41 | 2108 |
| 2024-05-31 | 19.75 | $19.70 | 3308 |
| 2024-05-30 | 19.73 | $19.73 | 2400 |
| 2024-05-29 | 19.70 | $19.60 | 8334 |
| 2024-05-28 | 19.70 | $19.96 | 2623 |
| 2024-05-24 | 19.61 | $19.80 | 3448 |
| 2024-05-23 | 19.55 | $19.50 | 3102 |
| 2024-05-22 | 19.53 | $19.95 | 1500 |
| 2024-05-21 | 19.42 | $19.40 | 1029 |
| 2024-05-20 | 19.41 | $19.40 | 5200 |
| 2024-05-17 | 19.39 | $19.31 | 4512 |
| 2024-05-16 | 19.39 | $19.35 | 1719 |
| 2024-05-15 | 19.38 | $19.30 | 2638 |
| 2024-05-14 | 19.37 | $19.14 | 1013 |
| 2024-05-13 | 19.40 | $19.26 | 1400 |
| 2024-05-10 | 19.41 | $19.25 | 1846 |
| 2024-05-09 | 19.41 | $19.29 | 4200 |
| 2024-05-08 | 19.41 | $19.10 | 9538 |
| 2024-05-07 | 19.45 | $19.38 | 4300 |
| 2024-05-06 | 19.43 | $19.50 | 3500 |
| 2024-05-03 | 19.39 | $19.44 | 2200 |
| 2024-05-02 | 19.34 | $19.35 | 2925 |
| 2024-05-01 | 19.31 | $19.22 | 1000 |
| 2024-04-30 | 19.30 | $19.62 | 7200 |
| 2024-04-29 | 19.19 | $19.70 | 3000 |
| 2024-04-26 | 19.06 | $19.35 | 6817 |
| 2024-04-25 | 18.97 | $19.06 | 5744 |
| 2024-04-24 | 18.93 | $19.03 | 6000 |
| 2024-04-23 | 18.90 | $19.09 | 2300 |
| 2024-04-22 | 18.84 | $18.80 | 10000 |
| 2024-04-19 | 18.83 | $18.26 | 436 |
| 2024-04-18 | 18.93 | $18.55 | 6800 |
| 2024-04-17 | 18.99 | $18.89 | 1300 |
| 2024-04-16 | 18.98 | $18.74 | 2800 |
| 2024-04-15 | 19.00 | $18.53 | 8420 |
| 2024-04-12 | 19.07 | $18.70 | 2400 |
| 2024-04-11 | 19.12 | $18.87 | 2341 |
| 2024-04-10 | 19.13 | $18.43 | 11700 |
| 2024-04-09 | 19.23 | $19.05 | 823 |
| 2024-04-08 | 19.22 | $18.97 | 2100 |
| 2024-04-05 | 19.22 | $18.86 | 1100 |
| 2024-04-04 | 19.24 | $18.89 | 2700 |
| 2024-04-03 | 19.25 | $18.80 | 4100 |
| 2024-04-02 | 19.28 | $18.56 | 6700 |
| 2024-04-01 | 19.37 | $18.88 | 3400 |
| 2024-03-28 | 19.39 | $19.45 | 910 |
| 2024-03-27 | 19.30 | $19.45 | 2700 |
| 2024-03-26 | 19.19 | $19.40 | 9733 |
| 2024-03-25 | 19.06 | $19.62 | 12330 |
| 2024-03-22 | 18.87 | $20.04 | 368800 |
| 2024-03-21 | 18.55 | $20.00 | 81023 |
| 2024-03-20 | 18.19 | $19.36 | 32000 |
| 2024-03-19 | 17.90 | $18.85 | 24900 |
| 2024-03-18 | 17.67 | $18.26 | 5229 |
| 2024-03-15 | 17.52 | $18.21 | 19800 |
| 2024-03-14 | 17.37 | $18.01 | 7929 |
| 2024-03-13 | 17.23 | $17.42 | 20237 |
| 2024-03-12 | 17.19 | $17.29 | 4540 |
| 2024-03-11 | 17.18 | $17.33 | 8000 |
| 2024-03-08 | 17.15 | $17.14 | 6000 |
| 2024-03-07 | 17.16 | $16.94 | 3412 |
| 2024-03-06 | 17.22 | $16.76 | 5317 |
| 2024-03-05 | 17.32 | $16.52 | 12900 |
| 2024-03-04 | 17.49 | $16.66 | 39500 |
| 2024-03-01 | 17.66 | $17.38 | 2200 |
| 2024-02-29 | 17.70 | $17.65 | 1633 |
| 2024-02-28 | 17.69 | $18.01 | 3100 |
| 2024-02-27 | 17.60 | $17.90 | 4319 |
| 2024-02-26 | 17.52 | $18.09 | 2400 |
| 2024-02-23 | 17.38 | $17.75 | 2800 |
| 2024-02-22 | 17.30 | $18.13 | 10732 |
| 2024-02-21 | 17.12 | $17.25 | 5700 |
| 2024-02-20 | 17.09 | $16.54 | 3428 |
| 2024-02-16 | 17.22 | $17.10 | 1100 |
| 2024-02-15 | 17.24 | $17.05 | 1500 |
| 2024-02-14 | 17.28 | $16.96 | 714 |
| 2024-02-13 | 17.35 | $16.69 | 1000 |
| 2024-02-12 | 17.48 | $16.83 | 539 |
| 2024-02-09 | 17.60 | $16.90 | 5217 |
| 2024-02-08 | 17.73 | $17.20 | 6904 |
| 2024-02-07 | 17.81 | $17.25 | 4203 |
| 2024-02-06 | 17.90 | $17.05 | 15500 |
| 2024-02-05 | 18.03 | $17.51 | 4705 |
| 2024-02-02 | 18.09 | $17.70 | 9016 |
| 2024-02-01 | 18.12 | $17.89 | 7001 |
| 2024-01-31 | 18.11 | $17.61 | 7500 |
| 2024-01-30 | 18.15 | $18.00 | 2300 |
| 2024-01-29 | 18.12 | $18.22 | 506 |
| 2024-01-26 | 18.02 | $18.60 | 3600 |
| 2024-01-25 | 17.83 | $18.05 | 7500 |
| 2024-01-24 | 17.72 | $17.56 | 1914 |
| 2024-01-23 | 17.70 | $17.87 | 2700 |
| 2024-01-22 | 17.60 | $17.28 | 1715 |
| 2024-01-19 | 17.61 | $17.64 | 6500 |
| 2024-01-18 | 17.54 | $17.80 | 3243 |
| 2024-01-17 | 17.42 | $17.54 | 3300 |
| 2024-01-16 | 17.33 | $17.75 | 7925 |
| 2024-01-12 | 17.19 | $17.25 | 2200 |
| 2024-01-11 | 17.12 | $17.46 | 12900 |
| 2024-01-10 | 16.99 | $16.99 | 2200 |
| 2024-01-09 | 16.94 | $16.76 | 1821 |
| 2024-01-08 | 16.93 | $16.76 | 1000 |
| 2024-01-05 | 16.92 | $16.76 | 513 |
| 2024-01-04 | 16.89 | $17.00 | 2500 |
| 2024-01-03 | 16.82 | $17.02 | 3348 |
| 2024-01-02 | 16.72 | $17.20 | 8000 |
| 2023-12-29 | 16.57 | $17.00 | 10415 |
| 2023-12-28 | 16.43 | $16.75 | 8517 |
| 2023-12-27 | 16.32 | $16.85 | 6200 |
| 2023-12-26 | 16.17 | $16.66 | 6524 |
| 2023-12-22 | 16.03 | $16.43 | 12000 |
| 2023-12-21 | 15.92 | $15.99 | 5745 |
| 2023-12-20 | 15.88 | $16.00 | 11520 |
| 2023-12-19 | 15.84 | $15.97 | 8800 |
| 2023-12-18 | 15.79 | $15.68 | 22300 |
| 2023-12-15 | 15.79 | $15.98 | 6002 |
| 2023-12-14 | 15.73 | $16.10 | 20840 |
| 2023-12-13 | 15.63 | $15.69 | 7614 |
| 2023-12-12 | 15.61 | $15.62 | 2704 |
| 2023-12-11 | 15.59 | $15.56 | 14600 |
| 2023-12-08 | 15.59 | $15.80 | 4102 |
| 2023-12-07 | 15.53 | $15.50 | 3806 |
| 2023-12-06 | 15.52 | $15.60 | 1303 |
| 2023-12-05 | 15.49 | $15.26 | 8000 |
| 2023-12-04 | 15.53 | $15.70 | 3600 |
| 2023-12-01 | 15.48 | $15.25 | 21403 |
| 2023-11-30 | 15.52 | $15.25 | 8000 |
| 2023-11-29 | 15.57 | $15.44 | 4500 |
| 2023-11-28 | 15.58 | $15.50 | 5300 |
| 2023-11-27 | 15.57 | $15.68 | 1600 |
| 2023-11-24 | 15.53 | $15.69 | 237 |
| 2023-11-22 | 15.48 | $15.43 | 1200 |
| 2023-11-21 | 15.47 | $15.40 | 5912 |
| 2023-11-20 | 15.47 | $15.58 | 2512 |
| 2023-11-17 | 15.43 | $15.31 | 901 |
| 2023-11-16 | 15.44 | $15.48 | 4900 |
| 2023-11-15 | 15.41 | $15.75 | 4640 |
| 2023-11-14 | 15.33 | $15.86 | 3648 |
| 2023-11-13 | 15.20 | $15.79 | 1300 |
| 2023-11-10 | 15.07 | $15.70 | 600 |
| 2023-11-09 | 14.93 | $15.26 | 1800 |
| 2023-11-08 | 14.87 | $15.70 | 2822 |
| 2023-11-07 | 14.70 | $15.68 | 10346 |
| 2023-11-06 | 14.52 | $15.22 | 8514 |
| 2023-11-03 | 14.40 | $15.04 | 2300 |
| 2023-11-02 | 14.30 | $14.60 | 3244 |
| 2023-11-01 | 14.28 | $14.50 | 1139 |
| 2023-10-31 | 14.29 | $14.03 | 11800 |
| 2023-10-30 | 14.39 | $14.00 | 1211 |
| 2023-10-27 | 14.52 | $13.90 | 6200 |
| 2023-10-26 | 14.69 | $14.01 | 6400 |
| 2023-10-25 | 14.87 | $14.30 | 3837 |
| 2023-10-24 | 15.02 | $14.07 | 15239 |
| 2023-10-23 | 15.24 | $14.99 | 4918 |
| 2023-10-20 | 15.31 | $15.17 | 2038 |
| 2023-10-19 | 15.34 | $15.40 | 1300 |
| 2023-10-18 | 15.34 | $15.35 | 2400 |
| 2023-10-17 | 15.34 | $15.32 | 808 |
| 2023-10-16 | 15.36 | $15.30 | 1000 |
| 2023-10-13 | 15.37 | $15.45 | 200 |
| 2023-10-12 | 15.37 | $15.45 | 229 |
| 2023-10-11 | 15.36 | $15.31 | 1213 |
| 2023-10-10 | 15.38 | $15.47 | 303 |
| 2023-10-09 | 15.36 | $15.37 | 5109 |
| 2023-10-06 | 15.37 | $15.50 | 1748 |
| 2023-10-05 | 15.35 | $15.18 | 500 |
| 2023-10-04 | 15.40 | $15.36 | 316 |
| 2023-10-03 | 15.42 | $15.05 | 10800 |
| 2023-10-02 | 15.51 | $15.46 | 2131 |
| 2023-09-29 | 15.52 | $15.45 | 2200 |
| 2023-09-28 | 15.54 | $15.53 | 6300 |
| 2023-09-27 | 15.54 | $15.45 | 5800 |
| 2023-09-26 | 15.57 | $15.46 | 4942 |
| 2023-09-25 | 15.59 | $15.50 | 3200 |
| 2023-09-22 | 15.61 | $15.44 | 7635 |
| 2023-09-21 | 15.65 | $15.80 | 5335 |
| 2023-09-20 | 15.62 | $15.98 | 4500 |
| 2023-09-19 | 15.54 | $15.50 | 2403 |
| 2023-09-18 | 15.55 | $15.60 | 4600 |
| 2023-09-15 | 15.54 | $15.62 | 300 |
| 2023-09-14 | 15.53 | $15.64 | 7815 |
| 2023-09-13 | 15.51 | $15.42 | 7543 |
| 2023-09-12 | 15.54 | $15.65 | 2331 |
| 2023-09-11 | 15.52 | $15.52 | 401 |
| 2023-09-08 | 15.52 | $15.52 | 1003 |
| 2023-09-07 | 15.53 | $15.45 | 11516 |
| 2023-09-06 | 15.55 | $15.50 | 3312 |
| 2023-09-05 | 15.57 | $15.43 | 2800 |
| 2023-09-01 | 15.60 | $15.51 | 2900 |
| 2023-08-31 | 15.62 | $15.70 | 12300 |
| 2023-08-30 | 15.61 | $15.33 | 4800 |
| 2023-08-29 | 15.67 | $15.63 | 5201 |
| 2023-08-28 | 15.68 | $15.63 | — |
| 2023-08-25 | 15.69 | $15.63 | 1800 |
| 2023-08-24 | 15.70 | $15.62 | 1639 |
| 2023-08-23 | 15.72 | $15.70 | 1600 |
| 2023-08-22 | 15.72 | $15.71 | 2500 |
| 2023-08-21 | 15.71 | $15.68 | 2929 |
| 2023-08-18 | 15.72 | $15.74 | 2900 |
| 2023-08-17 | 15.71 | $15.72 | 5543 |
| 2023-08-16 | 15.71 | $15.61 | 3700 |
| 2023-08-15 | 15.72 | $15.78 | 2700 |
| 2023-08-14 | 15.71 | $15.86 | 2600 |
| 2023-08-11 | 15.67 | $15.68 | 4800 |
| 2023-08-10 | 15.67 | $15.69 | 5019 |
| 2023-08-09 | 15.66 | $15.61 | 619 |
| 2023-08-08 | 15.67 | $15.57 | 3600 |
| 2023-08-07 | 15.69 | $15.71 | 201 |
| 2023-08-04 | 15.69 | $15.71 | 7800 |
| 2023-08-03 | 15.68 | $15.53 | 9607 |
| 2023-08-02 | 15.71 | $15.70 | 900 |
| 2023-08-01 | 15.71 | $15.79 | 700 |
| 2023-07-31 | 15.68 | $15.79 | 3022 |
| 2023-07-28 | 15.66 | $15.77 | 2800 |
| 2023-07-27 | 15.63 | $15.69 | 8300 |
| 2023-07-26 | 15.62 | $15.77 | 22800 |
| 2023-07-25 | 15.59 | $15.65 | 5300 |
| 2023-07-24 | 15.57 | $15.60 | 6331 |
| 2023-07-21 | 15.57 | $15.49 | 3100 |
| 2023-07-20 | 15.59 | $15.60 | 1710 |
| 2023-07-19 | 15.59 | $15.64 | 12400 |
| 2023-07-18 | 15.58 | $15.70 | 10200 |
| 2023-07-17 | 15.56 | $15.50 | 3844 |
| 2023-07-14 | 15.57 | $15.40 | 6100 |
| 2023-07-13 | 15.61 | $15.67 | 2013 |
| 2023-07-12 | 15.60 | $15.65 | 2630 |
| 2023-07-11 | 15.59 | $15.60 | 8502 |
| 2023-07-10 | 15.59 | $15.52 | 10529 |
| 2023-07-07 | 15.60 | $15.75 | 4600 |
| 2023-07-06 | 15.57 | $15.46 | 4233 |
| 2023-07-05 | 15.60 | $15.75 | 900 |
| 2023-07-03 | 15.57 | $15.75 | 1641 |
| 2023-06-30 | 15.54 | $15.44 | 1600 |
| 2023-06-29 | 15.56 | $15.44 | 3400 |
| 2023-06-28 | 15.59 | $15.40 | 4300 |
| 2023-06-27 | 15.64 | $15.50 | 5344 |
| 2023-06-26 | 15.66 | $15.65 | 2116 |
| 2023-06-23 | 15.67 | $15.64 | 3000 |
| 2023-06-22 | 15.67 | $15.68 | 1332 |
| 2023-06-21 | 15.67 | $15.65 | 6700 |
| 2023-06-20 | 15.67 | $15.65 | 4714 |
| 2023-06-16 | 15.68 | $15.65 | 1200 |
| 2023-06-15 | 15.68 | $15.86 | 9109 |
| 2023-06-14 | 15.64 | $15.70 | 3737 |
| 2023-06-13 | 15.63 | $16.00 | 5148 |
| 2023-06-12 | 15.55 | $15.66 | 5107 |
| 2023-06-09 | 15.53 | $15.50 | 6400 |
| 2023-06-08 | 15.54 | $15.80 | 5240 |
| 2023-06-07 | 15.50 | $15.65 | 3922 |
| 2023-06-06 | 15.47 | $15.50 | 1000 |
| 2023-06-05 | 15.48 | $15.90 | 1101 |
| 2023-06-02 | 15.40 | $15.50 | 7342 |
| 2023-06-01 | 15.39 | $15.18 | 4229 |
| 2023-05-31 | 15.45 | $15.40 | 2318 |
| 2023-05-30 | 15.48 | $15.75 | 1808 |
| 2023-05-26 | 15.43 | $15.95 | 600 |
| 2023-05-25 | 15.34 | $15.30 | 4824 |
| 2023-05-24 | 15.37 | $15.37 | 3203 |
| 2023-05-23 | 15.39 | $15.50 | 6200 |
| 2023-05-22 | 15.39 | $15.50 | 6814 |
| 2023-05-19 | 15.39 | $15.55 | 13405 |
| 2023-05-18 | 15.39 | $15.67 | 2100 |
| 2023-05-17 | 15.35 | $15.74 | 5849 |
| 2023-05-16 | 15.30 | $15.77 | 2922 |
| 2023-05-15 | 15.23 | $15.32 | 2921 |
| 2023-05-12 | 15.25 | $15.10 | 4600 |
| 2023-05-11 | 15.33 | $15.50 | 3025 |
| 2023-05-10 | 15.33 | $15.60 | 1900 |
| 2023-05-09 | 15.31 | $15.70 | 4900 |
| 2023-05-08 | 15.27 | $15.26 | 3300 |
| 2023-05-05 | 15.32 | $15.05 | 7000 |
| 2023-05-04 | 15.42 | $14.31 | 37023 |
| 2023-05-03 | 15.70 | $15.35 | 14328 |
| 2023-05-02 | 15.81 | $15.73 | 14300 |
| 2023-05-01 | 15.85 | $16.14 | 17000 |
| 2023-04-28 | 15.82 | $16.43 | 2532 |
| 2023-04-27 | 15.72 | $16.17 | 1629 |
| 2023-04-26 | 15.66 | $16.06 | 9326 |
| 2023-04-25 | 15.62 | $15.94 | 11800 |
| 2023-04-24 | 15.60 | $16.48 | 1413 |
| 2023-04-21 | 15.47 | $15.93 | 5942 |
| 2023-04-20 | 15.43 | $16.50 | 2400 |
| 2023-04-19 | 15.27 | $15.71 | — |
| 2023-04-18 | 15.25 | $15.71 | 17300 |
| 2023-04-17 | 15.24 | $15.50 | 43700 |
| 2023-04-14 | 15.27 | $15.55 | 38324 |
| 2023-04-13 | 15.30 | $15.65 | 53200 |
| 2023-04-12 | 15.32 | $15.75 | 11000 |
| 2023-04-11 | 15.32 | $15.50 | 13923 |
| 2023-04-10 | 15.39 | $15.52 | 14800 |
| 2023-04-06 | 15.46 | $15.36 | 59706 |
| 2023-04-05 | 15.59 | $15.15 | 14423 |
| 2023-04-04 | 15.79 | $15.45 | 27446 |
| 2023-04-03 | 15.95 | $16.13 | 3700 |
| 2023-03-31 | 16.01 | $16.15 | 10100 |
| 2023-03-30 | 16.08 | $16.00 | 46200 |
| 2023-03-29 | 16.20 | $16.21 | 8606 |
| 2023-03-28 | 16.29 | $16.20 | 5006 |
| 2023-03-27 | 16.41 | $16.27 | 8743 |
| 2023-03-24 | 16.53 | $16.45 | 900 |
| 2023-03-23 | 16.64 | $16.43 | 1703 |
| 2023-03-22 | 16.78 | $16.49 | 900 |
| 2023-03-21 | 16.94 | $16.97 | 1501 |
| 2023-03-20 | 17.02 | $16.96 | 6707 |
| 2023-03-17 | 17.12 | $16.38 | 600 |
| 2023-03-16 | 17.36 | $16.10 | 1900 |
| 2023-03-15 | 17.71 | $17.00 | 8237 |
| 2023-03-14 | 17.93 | $15.95 | 13649 |
| 2023-03-13 | 18.40 | $16.26 | 26130 |
| 2023-03-10 | 18.89 | $17.41 | 9300 |
| 2023-03-09 | 19.21 | $18.51 | 1815 |
| 2023-03-08 | 19.36 | $19.00 | 4300 |
| 2023-03-07 | 19.42 | $19.04 | 7400 |
| 2023-03-06 | 19.48 | $19.60 | 2300 |
| 2023-03-03 | 19.44 | $19.07 | 2123 |
| 2023-03-02 | 19.50 | $19.25 | 1900 |
| 2023-03-01 | 19.53 | $19.72 | 1100 |
| 2023-02-28 | 19.46 | $19.50 | 5638 |
| 2023-02-27 | 19.43 | $19.45 | 12600 |
| 2023-02-24 | 19.41 | $19.35 | 8000 |
| 2023-02-23 | 19.40 | $18.70 | 307 |
| 2023-02-22 | 19.52 | $18.70 | 250 |
| 2023-02-21 | 19.66 | $18.70 | 6900 |
| 2023-02-17 | 19.82 | $19.30 | 2615 |
| 2023-02-16 | 19.88 | $20.11 | 5600 |
| 2023-02-15 | 19.78 | $18.87 | 1246 |
| 2023-02-14 | 19.91 | $19.30 | 4600 |
| 2023-02-13 | 19.98 | $19.11 | 6834 |
| 2023-02-10 | 20.09 | $19.40 | 5413 |
| 2023-02-09 | 20.16 | $19.74 | 4500 |
| 2023-02-08 | 20.16 | $20.00 | 2630 |
| 2023-02-07 | 20.10 | $20.73 | 3000 |
| 2023-02-06 | 19.87 | $19.50 | 14824 |
| 2023-02-03 | 19.86 | $20.00 | 7300 |
| 2023-02-02 | 19.74 | $20.95 | 1218 |
| 2023-02-01 | 19.40 | $19.75 | 5243 |
| 2023-01-31 | 19.25 | $19.65 | 2531 |
| 2023-01-30 | 19.09 | $19.50 | 7939 |
| 2023-01-27 | 18.93 | $20.00 | 3900 |
| 2023-01-26 | 18.64 | $19.41 | 18910 |
| 2023-01-25 | 18.43 | $18.71 | 10216 |
| 2023-01-24 | 18.33 | $19.41 | 10000 |
| 2023-01-23 | 18.06 | $18.43 | 6800 |
| 2023-01-20 | 17.96 | $18.73 | 4746 |
| 2023-01-19 | 17.77 | $18.23 | 2738 |
| 2023-01-18 | 17.66 | $18.12 | 7200 |
| 2023-01-17 | 17.55 | $17.76 | 23600 |
| 2023-01-13 | 17.50 | $17.90 | 2300 |
| 2023-01-12 | 17.42 | $17.53 | 13700 |
| 2023-01-11 | 17.39 | $17.50 | 13100 |
| 2023-01-10 | 17.37 | $17.70 | 35600 |
| 2023-01-09 | 17.31 | $17.45 | 2118 |
| 2023-01-06 | 17.29 | $17.39 | 16900 |
| 2023-01-05 | 17.27 | $17.50 | 5235 |
| 2023-01-04 | 17.24 | $17.55 | 4600 |
| 2023-01-03 | 17.18 | $17.25 | 4743 |
| 2022-12-30 | 17.19 | $16.95 | 4700 |
| 2022-12-29 | 17.25 | $17.00 | 9100 |
| 2022-12-28 | 17.32 | $17.25 | 8618 |
| 2022-12-27 | 17.35 | $17.50 | 5412 |
| 2022-12-23 | 17.32 | $17.26 | 2000 |
| 2022-12-22 | 17.35 | $17.80 | 3003 |
| 2022-12-21 | 17.27 | $17.50 | 1300 |
| 2022-12-20 | 17.23 | $18.00 | 32028 |
| 2022-12-19 | 17.09 | $17.00 | 2223 |
| 2022-12-16 | 17.14 | $17.07 | 8900 |
| 2022-12-15 | 17.18 | $16.95 | 10200 |
| 2022-12-14 | 17.25 | $17.00 | 8908 |
| 2022-12-13 | 17.33 | $16.88 | 30900 |
| 2022-12-12 | 17.45 | $17.15 | 3700 |
| 2022-12-09 | 17.52 | $17.20 | 10324 |
| 2022-12-08 | 17.61 | $17.38 | 5333 |
| 2022-12-07 | 17.66 | $17.75 | 1807 |
| 2022-12-06 | 17.65 | $17.50 | 7400 |
| 2022-12-05 | 17.69 | $18.17 | 4806 |
| 2022-12-02 | 17.59 | $18.00 | 13132 |
| 2022-12-01 | 17.52 | $17.70 | 13700 |
| 2022-11-30 | 17.49 | $17.20 | 4625 |
| 2022-11-29 | 17.57 | $17.40 | 2800 |
| 2022-11-28 | 17.63 | $17.80 | 20245 |
| 2022-11-25 | 17.60 | $18.05 | 2931 |
| 2022-11-23 | 17.52 | $17.60 | 5710 |
| 2022-11-22 | 17.52 | $17.50 | 13300 |
| 2022-11-21 | 17.55 | $17.35 | 15807 |
| 2022-11-18 | 17.61 | $17.65 | 2900 |
| 2022-11-17 | 17.62 | $18.00 | 8311 |
| 2022-11-16 | 17.56 | $17.54 | 5223 |
| 2022-11-15 | 17.58 | $17.90 | 2100 |
| 2022-11-14 | 17.54 | $17.48 | 5029 |
| 2022-11-11 | 17.58 | $17.70 | 10827 |
| 2022-11-10 | 17.58 | $17.70 | 6435 |
| 2022-11-09 | 17.58 | $17.50 | 6300 |
| 2022-11-08 | 17.62 | $18.00 | 9512 |
| 2022-11-07 | 17.57 | $17.90 | 549 |
| 2022-11-04 | 17.53 | $17.95 | 1101 |
| 2022-11-03 | 17.47 | $17.75 | 1036 |
| 2022-11-02 | 17.46 | $17.92 | 504 |
| 2022-11-01 | 17.40 | $17.93 | 3017 |
| 2022-10-31 | 17.34 | $17.97 | 235 |
| 2022-10-28 | 17.26 | $17.70 | 3100 |
| 2022-10-27 | 17.22 | $17.75 | 400 |
| 2022-10-26 | 17.18 | $17.25 | 1100 |
| 2022-10-25 | 17.24 | $17.25 | 275 |
| 2022-10-24 | 17.30 | $17.25 | 3112 |
| 2022-10-21 | 17.39 | $17.27 | 1100 |
| 2022-10-20 | 17.48 | $17.34 | 1028 |
| 2022-10-19 | 17.58 | $17.34 | 2300 |
| 2022-10-18 | 17.71 | $17.51 | 4700 |
| 2022-10-17 | 17.81 | $17.65 | 2200 |
| 2022-10-14 | 17.91 | $17.97 | 1119 |
| 2022-10-13 | 17.96 | $18.00 | 3011 |
| 2022-10-12 | 18.01 | $18.00 | 1307 |
| 2022-10-11 | 18.08 | $18.05 | 3527 |
| 2022-10-10 | 18.15 | $18.55 | 287 |
| 2022-10-07 | 18.13 | $18.55 | 300 |
| 2022-10-06 | 18.11 | $18.62 | 1400 |
| 2022-10-05 | 18.07 | $18.66 | 293 |
| 2022-10-04 | 18.02 | $18.66 | 1617 |
| 2022-10-03 | 17.97 | $18.10 | 616 |
| 2022-09-30 | 18.04 | $17.99 | 1525 |
| 2022-09-29 | 18.14 | $17.86 | 6000 |
| 2022-09-28 | 18.29 | $18.08 | 300 |
| 2022-09-27 | 18.42 | $18.29 | 5709 |
| 2022-09-26 | 18.54 | $18.50 | 1900 |
| 2022-09-23 | 18.63 | $18.35 | 1800 |
| 2022-09-22 | 18.77 | $18.29 | 1937 |
| 2022-09-21 | 18.96 | $18.35 | 4500 |
| 2022-09-20 | 19.16 | $18.78 | 5000 |
| 2022-09-19 | 19.31 | $18.70 | 8000 |
| 2022-09-16 | 19.50 | $18.59 | 4139 |
| 2022-09-15 | 19.75 | $19.50 | 2628 |
| 2022-09-14 | 19.86 | $19.25 | 900 |
| 2022-09-13 | 20.03 | $19.68 | 1500 |
| 2022-09-12 | 20.14 | $19.99 | 1800 |
| 2022-09-09 | 20.21 | $20.19 | 225 |
| 2022-09-08 | 20.25 | $20.13 | 296 |
| 2022-09-07 | 20.30 | $20.13 | 501 |
| 2022-09-06 | 20.37 | $20.00 | 907 |
| 2022-09-02 | 20.48 | $19.85 | 3839 |
| 2022-09-01 | 20.64 | $20.25 | 301 |
| 2022-08-31 | 20.74 | $20.00 | 3000 |
| 2022-08-30 | 20.91 | $21.00 | 602 |
| 2022-08-29 | 20.90 | $20.40 | 1300 |
| 2022-08-26 | 21.01 | $20.70 | 300 |
| 2022-08-25 | 21.08 | $20.70 | 550 |
| 2022-08-24 | 21.16 | $20.70 | 675 |
| 2022-08-23 | 21.25 | $20.70 | 500 |
| 2022-08-22 | 21.35 | $20.75 | 1400 |
| 2022-08-19 | 21.46 | $20.75 | 3740 |
| 2022-08-18 | 21.59 | $20.71 | 8600 |
| 2022-08-17 | 21.74 | $21.85 | 2143 |
| 2022-08-16 | 21.67 | $21.30 | 702 |
| 2022-08-15 | 21.71 | $22.25 | 700 |
| 2022-08-12 | 21.56 | $21.00 | 1300 |
| 2022-08-11 | 21.63 | $21.10 | 800 |
| 2022-08-10 | 21.70 | $21.50 | 400 |
| 2022-08-09 | 21.70 | $21.50 | 301 |
| 2022-08-08 | 21.68 | $21.75 | 1900 |
| 2022-08-05 | 21.62 | $21.50 | 600 |
| 2022-08-04 | 21.59 | $21.75 | 400 |
| 2022-08-03 | 21.50 | $21.23 | 800 |
| 2022-08-02 | 21.50 | $21.25 | 927 |
| 2022-08-01 | 21.49 | $22.22 | 2714 |
| 2022-07-29 | 21.28 | $21.22 | 700 |
| 2022-07-28 | 21.24 | $20.49 | 12200 |
| 2022-07-27 | 21.35 | $20.10 | 600 |
| 2022-07-26 | 21.55 | $21.75 | 737 |
| 2022-07-25 | 21.44 | $21.75 | 900 |
| 2022-07-22 | 21.30 | $22.23 | 1200 |
| 2022-07-21 | 21.04 | $21.69 | 3749 |
| 2022-07-20 | 20.84 | $21.50 | 1800 |
| 2022-07-19 | 20.65 | $21.49 | 10000 |
| 2022-07-18 | 20.43 | $20.63 | 1836 |
| 2022-07-15 | 20.36 | $20.64 | 7747 |
| 2022-07-14 | 20.26 | $20.20 | 2500 |
| 2022-07-13 | 20.25 | $20.77 | 4300 |
| 2022-07-12 | 20.11 | $20.80 | 2415 |
| 2022-07-11 | 19.94 | $20.80 | 768 |
| 2022-07-08 | 19.74 | $20.80 | 900 |
| 2022-07-07 | 19.51 | $20.80 | 500 |
| 2022-07-06 | 19.25 | $20.75 | 239 |
| 2022-07-05 | 18.95 | $20.78 | 4013 |
| 2022-07-01 | 18.60 | $20.33 | 614 |
| 2022-06-30 | 18.29 | $18.75 | 4800 |
| 2022-06-29 | 18.27 | $18.75 | 4100 |
| 2022-06-28 | 18.25 | $19.00 | 3428 |
| 2022-06-27 | 18.18 | $18.50 | 300 |
| 2022-06-24 | 18.21 | $18.45 | 700 |
| 2022-06-23 | 18.25 | $18.25 | 4000 |
| 2022-06-22 | 18.35 | $18.14 | 200 |
| 2022-06-21 | 18.50 | $18.25 | 2500 |
| 2022-06-17 | 18.65 | $17.50 | 7800 |
| 2022-06-16 | 18.99 | $18.13 | 20000 |
| 2022-06-15 | 19.25 | $18.55 | 1649 |
| 2022-06-14 | 19.47 | $18.80 | 500 |
| 2022-06-13 | 19.68 | $19.36 | 2200 |
| 2022-06-10 | 19.80 | $19.49 | 2400 |
| 2022-06-09 | 19.92 | $19.88 | 2600 |
| 2022-06-08 | 19.98 | $19.90 | 3200 |
| 2022-06-07 | 20.05 | $20.37 | 6400 |
| 2022-06-06 | 20.03 | $19.87 | 5200 |
| 2022-06-03 | 20.12 | $19.95 | 8100 |
| 2022-06-02 | 20.20 | $19.80 | 15618 |
| 2022-06-01 | 20.34 | $20.05 | 7000 |
| 2022-05-31 | 20.45 | $20.58 | 2207 |
| 2022-05-27 | 20.46 | $20.94 | 800 |
| 2022-05-26 | 20.40 | $21.02 | 13617 |
| 2022-05-25 | 20.32 | $20.84 | 5947 |
| 2022-05-24 | 20.26 | $20.20 | 2800 |
| 2022-05-23 | 20.34 | $20.31 | 3130 |
| 2022-05-20 | 20.41 | $20.28 | 500 |
| 2022-05-19 | 20.49 | $20.21 | 401 |
| 2022-05-18 | 20.61 | $20.99 | 227 |
| 2022-05-17 | 20.59 | $20.42 | 1700 |
| 2022-05-16 | 20.68 | $20.23 | 5500 |
| 2022-05-13 | 20.83 | $20.38 | 1418 |
| 2022-05-12 | 20.98 | $20.95 | 801 |
| 2022-05-11 | 21.04 | $20.94 | 2127 |
| 2022-05-10 | 21.10 | $20.37 | 3500 |
| 2022-05-09 | 21.30 | $21.49 | 1820 |
| 2022-05-06 | 21.30 | $20.90 | 4122 |
| 2022-05-05 | 21.43 | $21.14 | 3942 |
| 2022-05-04 | 21.53 | $21.15 | 1144 |
| 2022-05-03 | 21.64 | $21.64 | 300 |
| 2022-05-02 | 21.67 | $21.47 | 2522 |
| 2022-04-29 | 21.74 | $21.66 | 4025 |
| 2022-04-28 | 21.78 | $21.45 | 6700 |
| 2022-04-27 | 21.88 | $21.82 | 3219 |
| 2022-04-26 | 21.91 | $21.58 | 4500 |
| 2022-04-25 | 22.00 | $21.59 | 2805 |
| 2022-04-22 | 22.11 | $22.59 | 300 |
| 2022-04-21 | 22.02 | $22.60 | 1105 |
| 2022-04-20 | 21.91 | $21.99 | 6800 |
| 2022-04-19 | 21.92 | $21.46 | 2300 |
| 2022-04-18 | 22.05 | $22.60 | 17900 |
| 2022-04-14 | 21.95 | $20.80 | 19538 |
| 2022-04-13 | 22.22 | $22.40 | 5118 |
| 2022-04-12 | 22.20 | $22.91 | 720 |
| 2022-04-11 | 22.06 | $22.60 | 811 |
| 2022-04-08 | 21.97 | $22.25 | 6500 |
| 2022-04-07 | 21.94 | $21.77 | 500 |
| 2022-04-06 | 22.01 | $22.50 | 606 |
| 2022-04-05 | 21.94 | $22.59 | 8800 |
| 2022-04-04 | 21.84 | $22.42 | 3200 |
| 2022-04-01 | 21.76 | $22.42 | 5000 |
| 2022-03-31 | 21.68 | $22.05 | 11000 |
| 2022-03-30 | 21.65 | $21.78 | 2900 |
| 2022-03-29 | 21.69 | $21.50 | 3542 |
| 2022-03-28 | 21.79 | $21.27 | 5300 |
| 2022-03-25 | 21.96 | $21.72 | 1000 |
| 2022-03-24 | 22.07 | $22.00 | 800 |
| 2022-03-23 | 22.14 | $22.00 | 5600 |
| 2022-03-22 | 22.21 | $22.00 | 9326 |
| 2022-03-21 | 22.31 | $22.10 | 4145 |
| 2022-03-18 | 22.40 | $22.48 | 5700 |
| 2022-03-17 | 22.43 | $22.22 | 6200 |
| 2022-03-16 | 22.52 | $22.40 | 4400 |
| 2022-03-15 | 22.59 | $22.04 | 3122 |
| 2022-03-14 | 22.75 | $22.51 | 906 |
| 2022-03-11 | 22.84 | $23.16 | 930 |
| 2022-03-10 | 22.80 | $22.88 | 1500 |
| 2022-03-09 | 22.82 | $22.55 | 1202 |
| 2022-03-08 | 22.92 | $22.50 | 13045 |
| 2022-03-07 | 23.04 | $23.85 | 1611 |
| 2022-03-04 | 22.90 | $24.47 | 1506 |
| 2022-03-03 | 22.61 | $24.75 | 5227 |
| 2022-03-02 | 22.22 | $23.99 | 8000 |
| 2022-03-01 | 21.92 | $22.85 | 5233 |
| 2022-02-28 | 21.83 | $22.80 | 10400 |
| 2022-02-25 | 21.73 | $21.99 | 10800 |
| 2022-02-24 | 21.80 | $21.82 | 20334 |
| 2022-02-23 | 21.92 | $21.85 | 5023 |
| 2022-02-22 | 22.06 | $21.50 | 10626 |
| 2022-02-18 | 22.30 | $21.82 | 7901 |
| 2022-02-17 | 22.52 | $22.18 | 5600 |
| 2022-02-16 | 22.70 | $21.82 | 3500 |
| 2022-02-15 | 23.00 | $22.05 | 17500 |
| 2022-02-14 | 23.29 | $21.96 | 6300 |
| 2022-02-11 | 23.66 | $21.95 | 8334 |
| 2022-02-10 | 24.10 | $21.85 | 31802 |
| 2022-02-09 | 24.63 | $23.95 | 3804 |
| 2022-02-08 | 24.80 | $24.45 | 214 |
| 2022-02-07 | 24.89 | $24.75 | 2800 |
| 2022-02-04 | 24.94 | $24.52 | 400 |
| 2022-02-03 | 25.05 | $25.51 | 400 |
| 2022-02-02 | 24.96 | $25.09 | 6900 |
| 2022-02-01 | 24.95 | $24.92 | 1600 |
| 2022-01-31 | 24.97 | $25.00 | 1747 |
| 2022-01-28 | 24.99 | $24.79 | 1000 |
| 2022-01-27 | 25.05 | $24.80 | 2712 |
| 2022-01-26 | 25.11 | $24.90 | 1400 |
| 2022-01-25 | 25.17 | $24.88 | 9730 |
| 2022-01-24 | 25.24 | $25.15 | 12500 |
| 2022-01-21 | 25.27 | $25.11 | 700 |
| 2022-01-20 | 25.31 | $25.11 | 4437 |
| 2022-01-19 | 25.36 | $25.10 | 3226 |
| 2022-01-18 | 25.42 | $25.36 | 4300 |
| 2022-01-14 | 25.43 | $25.35 | 1611 |
| 2022-01-13 | 25.45 | $25.36 | 6000 |
| 2022-01-12 | 25.46 | $25.40 | 3440 |
| 2022-01-11 | 25.47 | $25.35 | 500 |
| 2022-01-10 | 25.50 | $25.10 | 4042 |
| 2022-01-07 | 25.58 | $25.16 | 600 |
| 2022-01-06 | 25.65 | $25.32 | 800 |
| 2022-01-05 | 25.71 | $25.12 | 8701 |
| 2022-01-04 | 25.82 | $25.26 | 5200 |
| 2022-01-03 | 25.91 | $26.00 | — |
| 2021-12-31 | 25.86 | $26.00 | — |
| 2021-12-30 | 25.81 | $26.00 | 400 |
| 2021-12-29 | 25.74 | $25.90 | 1900 |
| 2021-12-28 | 25.68 | $25.85 | 3300 |
| 2021-12-27 | 25.62 | $25.85 | 2200 |
| 2021-12-23 | 25.55 | $25.70 | 6700 |
| 2021-12-22 | 25.50 | $25.76 | 3931 |
| 2021-12-21 | 25.42 | $25.27 | 930 |
| 2021-12-20 | 25.44 | $25.80 | 3100 |
| 2021-12-17 | 25.35 | $25.38 | 8600 |
| 2021-12-16 | 25.33 | $25.39 | 3800 |
| 2021-12-15 | 25.30 | $25.39 | 20300 |
| 2021-12-14 | 25.28 | $25.21 | 5900 |
| 2021-12-13 | 25.28 | $25.25 | 900 |
| 2021-12-10 | 25.27 | $25.40 | 6200 |
| 2021-12-09 | 25.24 | $25.05 | 15645 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.25
2026-07-24
Close Price
$19.96
Vol: 4183
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.02
Average
19.18
Maximum
26.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.25 | $19.96 | 4183 |
| 2026-07-23 | 20.33 | $20.20 | — |
| 2026-07-22 | 20.36 | $20.20 | 63 |
| 2026-07-21 | 20.39 | $20.20 | 1955 |
| 2026-07-20 | 20.43 | $20.43 | — |
| 2026-07-17 | 20.40 | $20.43 | — |
| 2026-07-16 | 20.36 | $20.43 | — |
| 2026-07-15 | 20.31 | $20.43 | — |
| 2026-07-14 | 20.25 | $20.43 | 2500 |
| 2026-07-13 | 20.17 | $20.00 | 400 |
| 2026-07-10 | 20.22 | $20.30 | 3126 |
| 2026-07-09 | 20.18 | $20.51 | 3402 |
| 2026-07-08 | 20.06 | $20.05 | 1500 |
| 2026-07-07 | 20.06 | $20.30 | 786 |
| 2026-07-06 | 19.98 | $20.30 | 445 |
| 2026-07-02 | 19.89 | $20.51 | 1832 |
| 2026-07-01 | 19.71 | $19.95 | 4200 |
| 2026-06-30 | 19.67 | $19.46 | 1418 |
| 2026-06-29 | 19.79 | $19.46 | 300 |
| 2026-06-26 | 19.93 | $20.06 | — |
| 2026-06-25 | 19.91 | $20.06 | 2313 |
| 2026-06-24 | 19.90 | $20.26 | 900 |
| 2026-06-23 | 19.81 | $20.00 | 2600 |
| 2026-06-22 | 19.80 | $19.92 | 1727 |
| 2026-06-18 | 19.81 | $20.02 | 258 |
| 2026-06-17 | 19.80 | $20.02 | 742 |
| 2026-06-16 | 19.78 | $19.73 | 1200 |
| 2026-06-15 | 19.86 | $20.08 | 3755 |
| 2026-06-12 | 19.85 | $20.25 | 985 |
| 2026-06-11 | 19.79 | $19.64 | 3304 |
| 2026-06-10 | 19.91 | $19.80 | 1821 |
| 2026-06-09 | 20.00 | $19.93 | 1300 |
| 2026-06-08 | 20.09 | $20.00 | 7940 |
| 2026-06-05 | 20.17 | $19.93 | 331 |
| 2026-06-04 | 20.30 | $19.91 | 409 |
| 2026-06-03 | 20.46 | $20.24 | — |
| 2026-06-02 | 20.55 | $20.24 | 1300 |
| 2026-06-01 | 20.66 | $20.32 | 1600 |
| 2026-05-29 | 20.77 | $20.19 | 1400 |
| 2026-05-28 | 20.95 | $20.61 | 2719 |
| 2026-05-27 | 21.02 | $20.72 | 5100 |
| 2026-05-26 | 21.08 | $20.65 | 3000 |
| 2026-05-22 | 21.17 | $20.93 | 630 |
| 2026-05-21 | 21.18 | $20.70 | — |
| 2026-05-20 | 21.26 | $20.70 | 2505 |
| 2026-05-19 | 21.35 | $20.78 | 792 |
| 2026-05-18 | 21.42 | $21.18 | 1938 |
| 2026-05-15 | 21.38 | $21.35 | 4300 |
| 2026-05-14 | 21.27 | $21.46 | 6508 |
| 2026-05-13 | 21.09 | $21.30 | 1500 |
| 2026-05-12 | 20.92 | $20.90 | 900 |
| 2026-05-11 | 20.82 | $20.87 | 900 |
| 2026-05-08 | 20.71 | $21.30 | 7500 |
| 2026-05-07 | 20.44 | $20.80 | 4900 |
| 2026-05-06 | 20.25 | $20.40 | 240 |
| 2026-05-05 | 20.15 | $20.28 | 800 |
| 2026-05-04 | 20.06 | $20.21 | 1739 |
| 2026-05-01 | 19.97 | $19.85 | 8204 |
| 2026-04-30 | 19.97 | $20.13 | 2409 |
| 2026-04-29 | 19.88 | $19.75 | 2443 |
| 2026-04-28 | 19.90 | $20.00 | 1422 |
| 2026-04-27 | 19.83 | $20.00 | 2482 |
| 2026-04-24 | 19.75 | $19.87 | 540 |
| 2026-04-23 | 19.69 | $19.79 | 1932 |
| 2026-04-22 | 19.64 | $19.79 | 800 |
| 2026-04-21 | 19.59 | $19.50 | 6018 |
| 2026-04-20 | 19.61 | $19.78 | 11200 |
| 2026-04-17 | 19.55 | $19.74 | 813 |
| 2026-04-16 | 19.49 | $19.79 | 2100 |
| 2026-04-15 | 19.40 | $19.65 | 2000 |
| 2026-04-14 | 19.34 | $19.67 | 1300 |
| 2026-04-13 | 19.26 | $19.61 | 2502 |
| 2026-04-10 | 19.19 | $19.40 | 713 |
| 2026-04-09 | 19.17 | $19.37 | 3600 |
| 2026-04-08 | 19.16 | $19.22 | 1200 |
| 2026-04-07 | 19.20 | $19.26 | 2140 |
| 2026-04-06 | 19.24 | $19.50 | 2000 |
| 2026-04-02 | 19.22 | $19.30 | 300 |
| 2026-04-01 | 19.27 | $19.48 | 5820 |
| 2026-03-31 | 19.27 | $19.43 | 2267 |
| 2026-03-30 | 19.29 | $19.26 | 1012 |
| 2026-03-27 | 19.38 | $19.25 | 1000 |
| 2026-03-26 | 19.50 | $19.33 | 1300 |
| 2026-03-25 | 19.62 | $19.91 | 1900 |
| 2026-03-24 | 19.59 | $19.33 | 3969 |
| 2026-03-23 | 19.74 | $19.41 | 1243 |
| 2026-03-20 | 19.90 | $19.25 | 3700 |
| 2026-03-19 | 20.15 | $20.12 | 911 |
| 2026-03-18 | 20.18 | $20.14 | 324 |
| 2026-03-17 | 20.21 | $20.32 | 500 |
| 2026-03-16 | 20.20 | $20.18 | 1532 |
| 2026-03-13 | 20.22 | $20.17 | 200 |
| 2026-03-12 | 20.26 | $20.31 | 1019 |
| 2026-03-11 | 20.26 | $20.22 | 1632 |
| 2026-03-10 | 20.29 | $20.40 | 900 |
| 2026-03-09 | 20.27 | $20.28 | 3108 |
| 2026-03-06 | 20.28 | $20.16 | 3925 |
| 2026-03-05 | 20.34 | $20.29 | 583 |
| 2026-03-04 | 20.36 | $20.60 | 3500 |
| 2026-03-03 | 20.30 | $20.20 | 1013 |
| 2026-03-02 | 20.35 | $20.20 | 432 |
| 2026-02-27 | 20.41 | $20.20 | 2208 |
| 2026-02-26 | 20.48 | $20.43 | 901 |
| 2026-02-25 | 20.50 | $20.44 | 1400 |
| 2026-02-24 | 20.52 | $20.54 | 6 |
| 2026-02-23 | 20.50 | $20.54 | 300 |
| 2026-02-20 | 20.49 | $20.70 | 3006 |
| 2026-02-19 | 20.42 | $20.56 | 300 |
| 2026-02-18 | 20.37 | $20.52 | 2900 |
| 2026-02-17 | 20.33 | $20.44 | 3100 |
| 2026-02-13 | 20.31 | $20.22 | 200 |
| 2026-02-12 | 20.36 | $20.51 | 1029 |
| 2026-02-11 | 20.32 | $20.19 | 800 |
| 2026-02-10 | 20.37 | $20.18 | 5646 |
| 2026-02-09 | 20.44 | $20.26 | 3421 |
| 2026-02-06 | 20.50 | $20.52 | 1981 |
| 2026-02-05 | 20.49 | $20.52 | 4019 |
| 2026-02-04 | 20.47 | $20.33 | 61 |
| 2026-02-03 | 20.51 | $20.33 | 2743 |
| 2026-02-02 | 20.56 | $20.31 | 1619 |
| 2026-01-30 | 20.63 | $20.30 | 713 |
| 2026-01-29 | 20.70 | $20.34 | 5500 |
| 2026-01-28 | 20.78 | $20.68 | 64 |
| 2026-01-27 | 20.77 | $20.68 | 4944 |
| 2026-01-26 | 20.75 | $20.55 | 2000 |
| 2026-01-23 | 20.76 | $20.67 | 1100 |
| 2026-01-22 | 20.73 | $20.60 | 1700 |
| 2026-01-21 | 20.71 | $20.56 | 2900 |
| 2026-01-20 | 20.69 | $20.50 | 3100 |
| 2026-01-16 | 20.69 | $20.46 | 1200 |
| 2026-01-15 | 20.69 | $20.36 | 637 |
| 2026-01-14 | 20.72 | $20.67 | 1100 |
| 2026-01-13 | 20.65 | $20.60 | 1941 |
| 2026-01-12 | 20.58 | $20.77 | 600 |
| 2026-01-09 | 20.44 | $20.84 | 4348 |
| 2026-01-08 | 20.24 | $20.84 | 14825 |
| 2026-01-07 | 19.99 | $20.02 | 61 |
| 2026-01-06 | 19.95 | $20.02 | 2339 |
| 2026-01-05 | 19.90 | $20.25 | 5401 |
| 2026-01-02 | 19.76 | $19.80 | 1400 |
| 2025-12-31 | 19.73 | $19.37 | — |
| 2025-12-30 | 19.83 | $19.37 | 4948 |
| 2025-12-29 | 19.95 | $19.85 | 5000 |
| 2025-12-26 | 19.94 | $19.93 | 1300 |
| 2025-12-24 | 19.90 | $19.87 | 528 |
| 2025-12-23 | 19.87 | $19.87 | 1525 |
| 2025-12-22 | 19.83 | $19.87 | 8700 |
| 2025-12-19 | 19.78 | $19.85 | 1533 |
| 2025-12-18 | 19.73 | $19.91 | 7500 |
| 2025-12-17 | 19.64 | $19.99 | 3125 |
| 2025-12-16 | 19.51 | $19.65 | 1219 |
| 2025-12-15 | 19.46 | $19.68 | 4900 |
| 2025-12-12 | 19.39 | $19.70 | 5404 |
| 2025-12-11 | 19.29 | $19.42 | 4204 |
| 2025-12-10 | 19.27 | $19.33 | 1300 |
| 2025-12-09 | 19.28 | $19.40 | 235 |
| 2025-12-08 | 19.26 | $19.71 | 3224 |
| 2025-12-05 | 19.15 | $19.85 | 6444 |
| 2025-12-04 | 18.97 | $19.19 | 9 |
| 2025-12-03 | 18.96 | $19.19 | 447 |
| 2025-12-02 | 18.96 | $19.15 | 3140 |
| 2025-12-01 | 18.98 | $19.03 | 4042 |
| 2025-11-28 | 19.04 | $19.20 | 500 |
| 2025-11-26 | 19.08 | $19.20 | 505 |
| 2025-11-25 | 19.12 | $18.63 | 1245 |
| 2025-11-24 | 19.36 | $19.59 | 2400 |
| 2025-11-21 | 19.36 | $18.90 | 721 |
| 2025-11-20 | 19.58 | $18.71 | 1128 |
| 2025-11-19 | 19.91 | $19.71 | 1500 |
| 2025-11-18 | 19.99 | $19.62 | 4932 |
| 2025-11-17 | 20.13 | $19.86 | 6500 |
| 2025-11-14 | 20.22 | $20.14 | 2526 |
| 2025-11-13 | 20.25 | $20.27 | 1740 |
| 2025-11-12 | 20.23 | $20.13 | 5538 |
| 2025-11-11 | 20.26 | $20.25 | 2647 |
| 2025-11-10 | 20.25 | $20.40 | 3829 |
| 2025-11-07 | 20.20 | $20.25 | 737 |
| 2025-11-06 | 20.18 | $20.25 | 339 |
| 2025-11-05 | 20.16 | $20.14 | 4635 |
| 2025-11-04 | 20.17 | $20.20 | 1118 |
| 2025-11-03 | 20.17 | $20.14 | 1104 |
| 2025-10-31 | 20.18 | $20.20 | — |
| 2025-10-30 | 20.18 | $20.20 | 4800 |
| 2025-10-29 | 20.17 | $20.40 | 1034 |
| 2025-10-28 | 20.10 | $20.44 | 2404 |
| 2025-10-27 | 20.01 | $20.34 | 4800 |
| 2025-10-24 | 19.93 | $20.21 | 2300 |
| 2025-10-23 | 19.87 | $20.33 | 4412 |
| 2025-10-22 | 19.77 | $19.68 | 700 |
| 2025-10-21 | 19.86 | $19.79 | 1792 |
| 2025-10-20 | 19.93 | $19.95 | 1671 |
| 2025-10-17 | 19.97 | $20.04 | 1502 |
| 2025-10-16 | 20.00 | $19.85 | 8835 |
| 2025-10-15 | 20.09 | $20.08 | 1400 |
| 2025-10-14 | 20.14 | $20.01 | 900 |
| 2025-10-13 | 20.21 | $20.01 | 2221 |
| 2025-10-10 | 20.31 | $20.18 | 1128 |
| 2025-10-09 | 20.38 | $20.25 | 3439 |
| 2025-10-08 | 20.44 | $20.50 | 33 |
| 2025-10-07 | 20.44 | $20.50 | 600 |
| 2025-10-06 | 20.44 | $20.37 | 1280 |
| 2025-10-03 | 20.48 | $20.39 | 6 |
| 2025-10-02 | 20.52 | $20.39 | 921 |
| 2025-10-01 | 20.57 | $20.60 | 732 |
| 2025-09-30 | 20.57 | $20.60 | 2100 |
| 2025-09-29 | 20.56 | $20.60 | 1728 |
| 2025-09-26 | 20.56 | $20.40 | 209 |
| 2025-09-25 | 20.61 | $20.44 | 904 |
| 2025-09-24 | 20.67 | $20.87 | 502 |
| 2025-09-23 | 20.60 | $20.68 | 1671 |
| 2025-09-22 | 20.58 | $20.68 | 1117 |
| 2025-09-19 | 20.55 | $20.40 | 2002 |
| 2025-09-18 | 20.60 | $20.68 | 3312 |
| 2025-09-17 | 20.58 | $20.37 | 1469 |
| 2025-09-16 | 20.65 | $20.94 | 2016 |
| 2025-09-15 | 20.55 | $20.61 | 744 |
| 2025-09-12 | 20.54 | $20.40 | 1797 |
| 2025-09-11 | 20.59 | $20.62 | 1121 |
| 2025-09-10 | 20.58 | $20.36 | 2716 |
| 2025-09-09 | 20.65 | $20.46 | 6200 |
| 2025-09-08 | 20.71 | $20.91 | 4000 |
| 2025-09-05 | 20.63 | $20.72 | 1000 |
| 2025-09-04 | 20.59 | $20.45 | 604 |
| 2025-09-03 | 20.63 | $20.44 | 4806 |
| 2025-09-02 | 20.68 | $20.40 | 3100 |
| 2025-08-29 | 20.75 | $20.51 | 1500 |
| 2025-08-28 | 20.80 | $20.77 | 2814 |
| 2025-08-27 | 20.78 | $20.90 | 11008 |
| 2025-08-26 | 20.71 | $20.77 | 2500 |
| 2025-08-25 | 20.66 | $20.73 | 1800 |
| 2025-08-22 | 20.60 | $20.82 | 1139 |
| 2025-08-21 | 20.51 | $20.55 | 928 |
| 2025-08-20 | 20.48 | $20.62 | 3410 |
| 2025-08-19 | 20.42 | $20.50 | 2102 |
| 2025-08-18 | 20.38 | $20.36 | — |
| 2025-08-15 | 20.38 | $20.36 | 2534 |
| 2025-08-14 | 20.37 | $20.50 | 2724 |
| 2025-08-13 | 20.32 | $20.54 | 1134 |
| 2025-08-12 | 20.24 | $20.38 | 900 |
| 2025-08-11 | 20.20 | $20.28 | 3939 |
| 2025-08-08 | 20.18 | $20.23 | 248 |
| 2025-08-07 | 20.17 | $20.16 | 521 |
| 2025-08-06 | 20.17 | $20.33 | 706 |
| 2025-08-05 | 20.13 | $20.17 | 800 |
| 2025-08-04 | 20.12 | $20.15 | 1135 |
| 2025-08-01 | 20.12 | $20.01 | 9040 |
| 2025-07-31 | 20.17 | $20.03 | 2200 |
| 2025-07-30 | 20.21 | $20.16 | 721 |
| 2025-07-29 | 20.23 | $20.13 | 900 |
| 2025-07-28 | 20.26 | $20.13 | 1400 |
| 2025-07-25 | 20.29 | $20.13 | 4600 |
| 2025-07-24 | 20.32 | $20.50 | 2231 |
| 2025-07-23 | 20.24 | $20.20 | 1000 |
| 2025-07-22 | 20.24 | $20.04 | 744 |
| 2025-07-21 | 20.29 | $20.13 | 139 |
| 2025-07-18 | 20.32 | $20.13 | 944 |
| 2025-07-17 | 20.35 | $19.81 | 8414 |
| 2025-07-16 | 20.48 | $20.05 | 1700 |
| 2025-07-15 | 20.57 | $20.21 | 700 |
| 2025-07-14 | 20.61 | $20.60 | 2900 |
| 2025-07-11 | 20.54 | $20.74 | 2842 |
| 2025-07-10 | 20.40 | $20.30 | 500 |
| 2025-07-09 | 20.36 | $20.47 | 1519 |
| 2025-07-08 | 20.25 | $20.29 | 1415 |
| 2025-07-07 | 20.18 | $20.40 | 2925 |
| 2025-07-03 | 20.04 | $20.30 | 300 |
| 2025-07-02 | 19.91 | $20.10 | 1307 |
| 2025-07-01 | 19.80 | $19.95 | 1200 |
| 2025-06-30 | 19.72 | $19.70 | 209 |
| 2025-06-27 | 19.69 | $19.78 | 330 |
| 2025-06-26 | 19.64 | $19.76 | — |
| 2025-06-25 | 19.57 | $19.76 | 515 |
| 2025-06-24 | 19.48 | $19.75 | 2000 |
| 2025-06-23 | 19.38 | $19.55 | 1934 |
| 2025-06-20 | 19.31 | $19.58 | 2900 |
| 2025-06-18 | 19.22 | $19.34 | 622 |
| 2025-06-17 | 19.19 | $18.90 | 241 |
| 2025-06-16 | 19.29 | $19.20 | 400 |
| 2025-06-13 | 19.32 | $19.20 | 324 |
| 2025-06-12 | 19.35 | $19.19 | 400 |
| 2025-06-11 | 19.39 | $19.19 | 2548 |
| 2025-06-10 | 19.43 | $19.13 | 6700 |
| 2025-06-09 | 19.50 | $19.60 | 500 |
| 2025-06-06 | 19.44 | $19.31 | 1118 |
| 2025-06-05 | 19.44 | $19.29 | 2100 |
| 2025-06-04 | 19.46 | $19.35 | — |
| 2025-06-03 | 19.45 | $19.35 | 1316 |
| 2025-06-02 | 19.45 | $18.79 | 1000 |
| 2025-05-30 | 19.61 | $19.45 | 2100 |
| 2025-05-29 | 19.59 | $19.40 | 1447 |
| 2025-05-28 | 19.58 | $19.45 | 2039 |
| 2025-05-27 | 19.55 | $19.29 | 608 |
| 2025-05-23 | 19.55 | $19.26 | 2000 |
| 2025-05-22 | 19.56 | $19.05 | 2900 |
| 2025-05-21 | 19.63 | $19.50 | 319 |
| 2025-05-20 | 19.57 | $19.60 | 1700 |
| 2025-05-19 | 19.45 | $19.11 | 4934 |
| 2025-05-16 | 19.45 | $19.63 | 3800 |
| 2025-05-15 | 19.29 | $19.56 | 3135 |
| 2025-05-14 | 19.11 | $19.27 | 2603 |
| 2025-05-13 | 18.97 | $19.21 | 228 |
| 2025-05-12 | 18.81 | $19.25 | 800 |
| 2025-05-09 | 18.61 | $18.60 | 700 |
| 2025-05-08 | 18.56 | $18.44 | 2200 |
| 2025-05-07 | 18.56 | $18.38 | 1500 |
| 2025-05-06 | 18.56 | $18.40 | 2926 |
| 2025-05-05 | 18.56 | $18.56 | 301 |
| 2025-05-02 | 18.51 | $18.56 | 308 |
| 2025-05-01 | 18.44 | $18.58 | 1838 |
| 2025-04-30 | 18.34 | $18.11 | 639 |
| 2025-04-29 | 18.38 | $18.82 | 700 |
| 2025-04-28 | 18.19 | $18.64 | 4128 |
| 2025-04-25 | 18.02 | $18.54 | 3027 |
| 2025-04-24 | 17.85 | $18.75 | 2911 |
| 2025-04-23 | 17.58 | $18.22 | 15029 |
| 2025-04-22 | 17.41 | $17.95 | 5325 |
| 2025-04-21 | 17.30 | $17.62 | 6200 |
| 2025-04-17 | 17.28 | $17.67 | 200 |
| 2025-04-16 | 17.25 | $17.50 | 900 |
| 2025-04-15 | 17.27 | $17.52 | 3314 |
| 2025-04-14 | 17.30 | $17.32 | 1905 |
| 2025-04-11 | 17.41 | $17.41 | 4977 |
| 2025-04-10 | 17.52 | $17.35 | 2400 |
| 2025-04-09 | 17.68 | $17.41 | 4028 |
| 2025-04-08 | 17.86 | $17.35 | 2800 |
| 2025-04-07 | 18.11 | $17.60 | 5200 |
| 2025-04-04 | 18.34 | $17.74 | 8737 |
| 2025-04-03 | 18.58 | $18.44 | 8503 |
| 2025-04-02 | 18.65 | $18.66 | 1213 |
| 2025-04-01 | 18.68 | $18.85 | 2100 |
| 2025-03-31 | 18.65 | $18.74 | 149 |
| 2025-03-28 | 18.65 | $18.81 | 1300 |
| 2025-03-27 | 18.63 | $18.77 | 4000 |
| 2025-03-26 | 18.63 | $18.70 | 3045 |
| 2025-03-25 | 18.65 | $18.80 | 1710 |
| 2025-03-24 | 18.65 | $18.78 | 2700 |
| 2025-03-21 | 18.66 | $18.84 | — |
| 2025-03-20 | 18.66 | $18.84 | 400 |
| 2025-03-19 | 18.66 | $18.74 | 1200 |
| 2025-03-18 | 18.69 | $18.74 | 3633 |
| 2025-03-17 | 18.74 | $18.87 | 800 |
| 2025-03-14 | 18.76 | $18.81 | 302 |
| 2025-03-13 | 18.81 | $18.89 | 5900 |
| 2025-03-12 | 18.86 | $18.92 | 3900 |
| 2025-03-11 | 18.90 | $18.87 | 1200 |
| 2025-03-10 | 18.98 | $18.60 | 6100 |
| 2025-03-07 | 19.17 | $18.86 | 9705 |
| 2025-03-06 | 19.31 | $19.10 | 1316 |
| 2025-03-05 | 19.42 | $19.21 | 1200 |
| 2025-03-04 | 19.51 | $19.31 | 1100 |
| 2025-03-03 | 19.60 | $19.42 | 5900 |
| 2025-02-28 | 19.67 | $19.50 | 1521 |
| 2025-02-27 | 19.73 | $19.68 | 1200 |
| 2025-02-26 | 19.74 | $19.48 | 2400 |
| 2025-02-25 | 19.82 | $19.67 | 2547 |
| 2025-02-24 | 19.87 | $19.57 | 11000 |
| 2025-02-21 | 19.95 | $19.67 | 7300 |
| 2025-02-20 | 20.01 | $19.69 | 4148 |
| 2025-02-19 | 20.08 | $19.83 | 806 |
| 2025-02-18 | 20.12 | $20.04 | 2100 |
| 2025-02-14 | 20.10 | $20.41 | 1300 |
| 2025-02-13 | 19.95 | $19.85 | 1300 |
| 2025-02-12 | 19.94 | $19.69 | 800 |
| 2025-02-11 | 19.99 | $19.78 | 4125 |
| 2025-02-10 | 20.01 | $19.88 | 643 |
| 2025-02-07 | 20.00 | $20.03 | 1100 |
| 2025-02-06 | 19.94 | $19.88 | 900 |
| 2025-02-05 | 19.91 | $19.98 | 3400 |
| 2025-02-04 | 19.84 | $19.69 | — |
| 2025-02-03 | 19.85 | $19.69 | 826 |
| 2025-01-31 | 19.85 | $19.66 | 7700 |
| 2025-01-30 | 19.86 | $19.95 | 2400 |
| 2025-01-29 | 19.78 | $20.16 | 2114 |
| 2025-01-28 | 19.62 | $19.98 | 1910 |
| 2025-01-27 | 19.47 | $19.97 | 3500 |
| 2025-01-24 | 19.30 | $19.75 | 2215 |
| 2025-01-23 | 19.16 | $19.63 | 1100 |
| 2025-01-22 | 19.03 | $19.50 | 4700 |
| 2025-01-21 | 18.91 | $19.43 | 3129 |
| 2025-01-17 | 18.80 | $19.30 | 2200 |
| 2025-01-16 | 18.71 | $19.01 | 1300 |
| 2025-01-15 | 18.70 | $18.99 | 1725 |
| 2025-01-14 | 18.70 | $18.90 | 3000 |
| 2025-01-13 | 18.74 | $18.83 | 2600 |
| 2025-01-10 | 18.81 | $18.94 | 2200 |
| 2025-01-08 | 18.87 | $18.92 | 6000 |
| 2025-01-07 | 18.96 | $18.76 | 5600 |
| 2025-01-06 | 19.13 | $18.66 | 7800 |
| 2025-01-03 | 19.38 | $19.15 | 2200 |
| 2025-01-02 | 19.53 | $19.34 | 5400 |
| 2024-12-31 | 19.65 | $19.74 | 2700 |
| 2024-12-30 | 19.69 | $19.55 | 2818 |
| 2024-12-27 | 19.79 | $19.59 | 8300 |
| 2024-12-26 | 19.91 | $19.68 | 2100 |
| 2024-12-24 | 20.03 | $19.98 | 207 |
| 2024-12-23 | 20.09 | $19.99 | 4400 |
| 2024-12-20 | 20.15 | $20.01 | 1448 |
| 2024-12-19 | 20.23 | $20.10 | 1438 |
| 2024-12-18 | 20.29 | $19.93 | 5700 |
| 2024-12-17 | 20.43 | $20.48 | 1743 |
| 2024-12-16 | 20.42 | $20.33 | 1520 |
| 2024-12-13 | 20.46 | $20.46 | 1400 |
| 2024-12-12 | 20.47 | $20.45 | 3100 |
| 2024-12-11 | 20.49 | $20.57 | 4300 |
| 2024-12-10 | 20.47 | $20.55 | 3200 |
| 2024-12-09 | 20.45 | $20.72 | 11042 |
| 2024-12-06 | 20.38 | $20.41 | 6041 |
| 2024-12-05 | 20.40 | $20.55 | 1700 |
| 2024-12-04 | 20.37 | $20.52 | 2100 |
| 2024-12-03 | 20.35 | $20.47 | — |
| 2024-12-02 | 20.34 | $20.47 | 300 |
| 2024-11-29 | 20.33 | $20.45 | 5000 |
| 2024-11-27 | 20.33 | $20.50 | — |
| 2024-11-26 | 20.32 | $20.50 | 300 |
| 2024-11-25 | 20.31 | $20.36 | 1600 |
| 2024-11-22 | 20.34 | $20.50 | 600 |
| 2024-11-21 | 20.34 | $20.50 | 3118 |
| 2024-11-20 | 20.34 | $20.30 | 12811 |
| 2024-11-19 | 20.41 | $20.40 | 4000 |
| 2024-11-18 | 20.47 | $20.31 | 5300 |
| 2024-11-15 | 20.57 | $20.70 | 611 |
| 2024-11-14 | 20.57 | $20.63 | 400 |
| 2024-11-13 | 20.59 | $20.55 | 7700 |
| 2024-11-12 | 20.65 | $20.56 | 3103 |
| 2024-11-11 | 20.73 | $21.00 | 1924 |
| 2024-11-08 | 20.68 | $20.93 | 7200 |
| 2024-11-07 | 20.65 | $20.87 | 1300 |
| 2024-11-06 | 20.63 | $20.65 | 600 |
| 2024-11-05 | 20.68 | $20.86 | 2800 |
| 2024-11-04 | 20.67 | $20.65 | 610 |
| 2024-11-01 | 20.74 | $20.52 | 3916 |
| 2024-10-31 | 20.86 | $20.45 | 1900 |
| 2024-10-30 | 21.04 | $20.64 | 1534 |
| 2024-10-29 | 21.19 | $20.58 | 2831 |
| 2024-10-28 | 21.40 | $20.76 | 1438 |
| 2024-10-25 | 21.59 | $20.90 | 6614 |
| 2024-10-24 | 21.77 | $21.53 | 821 |
| 2024-10-23 | 21.79 | $21.32 | 4024 |
| 2024-10-22 | 21.87 | $21.57 | 1326 |
| 2024-10-21 | 21.89 | $21.89 | 3021 |
| 2024-10-18 | 21.81 | $22.22 | 6226 |
| 2024-10-17 | 21.59 | $22.17 | 6048 |
| 2024-10-16 | 21.34 | $21.75 | 2200 |
| 2024-10-15 | 21.16 | $21.45 | 4108 |
| 2024-10-14 | 21.04 | $21.00 | 1100 |
| 2024-10-11 | 21.02 | $21.25 | 1549 |
| 2024-10-10 | 20.92 | $20.91 | 1744 |
| 2024-10-09 | 20.91 | $20.93 | 2943 |
| 2024-10-08 | 20.88 | $20.88 | 2100 |
| 2024-10-07 | 20.86 | $20.85 | 7300 |
| 2024-10-04 | 20.84 | $20.77 | 6300 |
| 2024-10-03 | 20.84 | $20.78 | 1900 |
| 2024-10-02 | 20.84 | $20.60 | 1525 |
| 2024-10-01 | 20.88 | $20.74 | 3800 |
| 2024-09-30 | 20.89 | $20.76 | 1946 |
| 2024-09-27 | 20.90 | $20.72 | 2400 |
| 2024-09-26 | 20.91 | $20.81 | 5800 |
| 2024-09-25 | 20.89 | $20.72 | 4600 |
| 2024-09-24 | 20.89 | $20.73 | 5327 |
| 2024-09-23 | 20.88 | $20.70 | 2335 |
| 2024-09-20 | 20.88 | $20.73 | 1500 |
| 2024-09-19 | 20.85 | $20.84 | 2000 |
| 2024-09-18 | 20.79 | $20.50 | 4835 |
| 2024-09-17 | 20.81 | $20.51 | 12320 |
| 2024-09-16 | 20.82 | $20.60 | 7000 |
| 2024-09-13 | 20.81 | $20.81 | 823 |
| 2024-09-12 | 20.72 | $20.75 | 1716 |
| 2024-09-11 | 20.61 | $20.53 | 1912 |
| 2024-09-10 | 20.55 | $20.32 | 3800 |
| 2024-09-09 | 20.54 | $20.54 | 3507 |
| 2024-09-06 | 20.45 | $20.69 | 1100 |
| 2024-09-05 | 20.28 | $20.31 | 3500 |
| 2024-09-04 | 20.20 | $20.48 | 3048 |
| 2024-09-03 | 20.03 | $20.31 | 1336 |
| 2024-08-30 | 19.88 | $19.70 | 2700 |
| 2024-08-29 | 19.88 | $19.73 | 847 |
| 2024-08-28 | 19.87 | $19.88 | — |
| 2024-08-27 | 19.81 | $19.88 | 2000 |
| 2024-08-26 | 19.73 | $19.90 | 302 |
| 2024-08-23 | 19.62 | $19.71 | — |
| 2024-08-22 | 19.54 | $19.71 | 5800 |
| 2024-08-21 | 19.45 | $19.72 | — |
| 2024-08-20 | 19.33 | $19.72 | 2300 |
| 2024-08-19 | 19.18 | $20.25 | 24741 |
| 2024-08-16 | 18.84 | $19.25 | 2900 |
| 2024-08-15 | 18.73 | $18.92 | 1700 |
| 2024-08-14 | 18.72 | $18.80 | 8500 |
| 2024-08-13 | 18.73 | $18.70 | 6100 |
| 2024-08-12 | 18.79 | $18.83 | 2603 |
| 2024-08-09 | 18.82 | $18.82 | 2000 |
| 2024-08-08 | 18.86 | $18.56 | 1500 |
| 2024-08-07 | 19.00 | $18.70 | 1408 |
| 2024-08-06 | 19.13 | $18.77 | 1600 |
| 2024-08-05 | 19.26 | $18.82 | 2315 |
| 2024-08-02 | 19.41 | $19.31 | 400 |
| 2024-08-01 | 19.43 | $19.51 | 3003 |
| 2024-07-31 | 19.39 | $18.91 | 9300 |
| 2024-07-30 | 19.54 | $19.59 | 2146 |
| 2024-07-29 | 19.50 | $19.47 | 6840 |
| 2024-07-26 | 19.49 | $19.54 | 1000 |
| 2024-07-25 | 19.45 | $19.43 | 2000 |
| 2024-07-24 | 19.44 | $19.56 | 1040 |
| 2024-07-23 | 19.38 | $19.47 | 2000 |
| 2024-07-22 | 19.34 | $19.56 | 420 |
| 2024-07-19 | 19.26 | $19.40 | — |
| 2024-07-18 | 19.21 | $19.40 | 1027 |
| 2024-07-17 | 19.15 | $19.45 | 1229 |
| 2024-07-16 | 19.07 | $19.50 | 2746 |
| 2024-07-15 | 18.95 | $19.25 | 6400 |
| 2024-07-12 | 18.89 | $19.26 | 1948 |
| 2024-07-11 | 18.82 | $18.97 | 3110 |
| 2024-07-10 | 18.82 | $18.99 | 1645 |
| 2024-07-09 | 18.82 | $18.74 | 2514 |
| 2024-07-08 | 18.91 | $18.84 | 1835 |
| 2024-07-05 | 18.99 | $18.99 | 1500 |
| 2024-07-03 | 19.04 | $18.90 | 4131 |
| 2024-07-02 | 19.13 | $18.89 | 2100 |
| 2024-07-01 | 19.25 | $18.98 | 900 |
| 2024-06-28 | 19.37 | $19.32 | 1417 |
| 2024-06-27 | 19.40 | $19.40 | — |
| 2024-06-26 | 19.42 | $19.40 | 1546 |
| 2024-06-25 | 19.45 | $19.40 | 6700 |
| 2024-06-24 | 19.48 | $19.36 | 627 |
| 2024-06-21 | 19.53 | $19.34 | 2400 |
| 2024-06-20 | 19.60 | $19.69 | 1800 |
| 2024-06-18 | 19.58 | $19.75 | 500 |
| 2024-06-17 | 19.53 | $19.50 | 3133 |
| 2024-06-14 | 19.55 | $19.50 | 713 |
| 2024-06-13 | 19.57 | $19.40 | 424 |
| 2024-06-12 | 19.62 | $19.56 | — |
| 2024-06-11 | 19.64 | $19.56 | 800 |
| 2024-06-10 | 19.66 | $19.70 | 2800 |
| 2024-06-07 | 19.64 | $19.67 | 2937 |
| 2024-06-06 | 19.62 | $19.55 | — |
| 2024-06-05 | 19.64 | $19.55 | 400 |
| 2024-06-04 | 19.65 | $19.51 | 2600 |
| 2024-06-03 | 19.69 | $19.41 | 2108 |
| 2024-05-31 | 19.75 | $19.70 | 3308 |
| 2024-05-30 | 19.74 | $19.73 | 2400 |
| 2024-05-29 | 19.72 | $19.60 | 8334 |
| 2024-05-28 | 19.72 | $19.96 | 2623 |
| 2024-05-24 | 19.61 | $19.80 | 3448 |
| 2024-05-23 | 19.53 | $19.50 | 3102 |
| 2024-05-22 | 19.52 | $19.95 | 1500 |
| 2024-05-21 | 19.36 | $19.40 | 1029 |
| 2024-05-20 | 19.35 | $19.40 | 5200 |
| 2024-05-17 | 19.32 | $19.31 | 4512 |
| 2024-05-16 | 19.32 | $19.35 | 1719 |
| 2024-05-15 | 19.31 | $19.30 | 2638 |
| 2024-05-14 | 19.30 | $19.14 | 1013 |
| 2024-05-13 | 19.35 | $19.26 | 1400 |
| 2024-05-10 | 19.36 | $19.25 | 1846 |
| 2024-05-09 | 19.38 | $19.29 | 4200 |
| 2024-05-08 | 19.39 | $19.10 | 9538 |
| 2024-05-07 | 19.46 | $19.38 | 4300 |
| 2024-05-06 | 19.45 | $19.50 | 3500 |
| 2024-05-03 | 19.40 | $19.44 | 2200 |
| 2024-05-02 | 19.35 | $19.35 | 2925 |
| 2024-05-01 | 19.31 | $19.22 | 1000 |
| 2024-04-30 | 19.31 | $19.62 | 7200 |
| 2024-04-29 | 19.18 | $19.70 | 3000 |
| 2024-04-26 | 18.99 | $19.35 | 6817 |
| 2024-04-25 | 18.86 | $19.06 | 5744 |
| 2024-04-24 | 18.80 | $19.03 | 6000 |
| 2024-04-23 | 18.74 | $19.09 | 2300 |
| 2024-04-22 | 18.65 | $18.80 | 10000 |
| 2024-04-19 | 18.62 | $18.26 | 436 |
| 2024-04-18 | 18.76 | $18.55 | 6800 |
| 2024-04-17 | 18.84 | $18.89 | 1300 |
| 2024-04-16 | 18.83 | $18.74 | 2800 |
| 2024-04-15 | 18.86 | $18.53 | 8420 |
| 2024-04-12 | 18.96 | $18.70 | 2400 |
| 2024-04-11 | 19.03 | $18.87 | 2341 |
| 2024-04-10 | 19.06 | $18.43 | 11700 |
| 2024-04-09 | 19.23 | $19.05 | 823 |
| 2024-04-08 | 19.24 | $18.97 | 2100 |
| 2024-04-05 | 19.27 | $18.86 | 1100 |
| 2024-04-04 | 19.33 | $18.89 | 2700 |
| 2024-04-03 | 19.39 | $18.80 | 4100 |
| 2024-04-02 | 19.48 | $18.56 | 6700 |
| 2024-04-01 | 19.67 | $18.88 | 3400 |
| 2024-03-28 | 19.77 | $19.45 | 910 |
| 2024-03-27 | 19.72 | $19.45 | 2700 |
| 2024-03-26 | 19.63 | $19.40 | 9733 |
| 2024-03-25 | 19.53 | $19.62 | 12330 |
| 2024-03-22 | 19.33 | $20.04 | 368800 |
| 2024-03-21 | 18.93 | $20.00 | 81023 |
| 2024-03-20 | 18.46 | $19.36 | 32000 |
| 2024-03-19 | 18.07 | $18.85 | 24900 |
| 2024-03-18 | 17.76 | $18.26 | 5229 |
| 2024-03-15 | 17.57 | $18.21 | 19800 |
| 2024-03-14 | 17.35 | $18.01 | 7929 |
| 2024-03-13 | 17.14 | $17.42 | 20237 |
| 2024-03-12 | 17.07 | $17.29 | 4540 |
| 2024-03-11 | 17.03 | $17.33 | 8000 |
| 2024-03-08 | 16.97 | $17.14 | 6000 |
| 2024-03-07 | 16.97 | $16.94 | 3412 |
| 2024-03-06 | 17.03 | $16.76 | 5317 |
| 2024-03-05 | 17.16 | $16.52 | 12900 |
| 2024-03-04 | 17.39 | $16.66 | 39500 |
| 2024-03-01 | 17.64 | $17.38 | 2200 |
| 2024-02-29 | 17.70 | $17.65 | 1633 |
| 2024-02-28 | 17.70 | $18.01 | 3100 |
| 2024-02-27 | 17.58 | $17.90 | 4319 |
| 2024-02-26 | 17.46 | $18.09 | 2400 |
| 2024-02-23 | 17.26 | $17.75 | 2800 |
| 2024-02-22 | 17.12 | $18.13 | 10732 |
| 2024-02-21 | 16.84 | $17.25 | 5700 |
| 2024-02-20 | 16.77 | $16.54 | 3428 |
| 2024-02-16 | 16.92 | $17.10 | 1100 |
| 2024-02-15 | 16.93 | $17.05 | 1500 |
| 2024-02-14 | 16.95 | $16.96 | 714 |
| 2024-02-13 | 17.02 | $16.69 | 1000 |
| 2024-02-12 | 17.18 | $16.83 | 539 |
| 2024-02-09 | 17.34 | $16.90 | 5217 |
| 2024-02-08 | 17.52 | $17.20 | 6904 |
| 2024-02-07 | 17.64 | $17.25 | 4203 |
| 2024-02-06 | 17.76 | $17.05 | 15500 |
| 2024-02-05 | 17.97 | $17.51 | 4705 |
| 2024-02-02 | 18.08 | $17.70 | 9016 |
| 2024-02-01 | 18.15 | $17.89 | 7001 |
| 2024-01-31 | 18.16 | $17.61 | 7500 |
| 2024-01-30 | 18.26 | $18.00 | 2300 |
| 2024-01-29 | 18.25 | $18.22 | 506 |
| 2024-01-26 | 18.17 | $18.60 | 3600 |
| 2024-01-25 | 17.93 | $18.05 | 7500 |
| 2024-01-24 | 17.81 | $17.56 | 1914 |
| 2024-01-23 | 17.81 | $17.87 | 2700 |
| 2024-01-22 | 17.70 | $17.28 | 1715 |
| 2024-01-19 | 17.76 | $17.64 | 6500 |
| 2024-01-18 | 17.70 | $17.80 | 3243 |
| 2024-01-17 | 17.57 | $17.54 | 3300 |
| 2024-01-16 | 17.49 | $17.75 | 7925 |
| 2024-01-12 | 17.31 | $17.25 | 2200 |
| 2024-01-11 | 17.25 | $17.46 | 12900 |
| 2024-01-10 | 17.10 | $16.99 | 2200 |
| 2024-01-09 | 17.06 | $16.76 | 1821 |
| 2024-01-08 | 17.09 | $16.76 | 1000 |
| 2024-01-05 | 17.10 | $16.76 | 513 |
| 2024-01-04 | 17.12 | $17.00 | 2500 |
| 2024-01-03 | 17.05 | $17.02 | 3348 |
| 2024-01-02 | 16.96 | $17.20 | 8000 |
| 2023-12-29 | 16.78 | $17.00 | 10415 |
| 2023-12-28 | 16.62 | $16.75 | 8517 |
| 2023-12-27 | 16.50 | $16.85 | 6200 |
| 2023-12-26 | 16.31 | $16.66 | 6524 |
| 2023-12-22 | 16.14 | $16.43 | 12000 |
| 2023-12-21 | 15.99 | $15.99 | 5745 |
| 2023-12-20 | 15.96 | $16.00 | 11520 |
| 2023-12-19 | 15.90 | $15.97 | 8800 |
| 2023-12-18 | 15.85 | $15.68 | 22300 |
| 2023-12-15 | 15.87 | $15.98 | 6002 |
| 2023-12-14 | 15.80 | $16.10 | 20840 |
| 2023-12-13 | 15.67 | $15.69 | 7614 |
| 2023-12-12 | 15.64 | $15.62 | 2704 |
| 2023-12-11 | 15.63 | $15.56 | 14600 |
| 2023-12-08 | 15.63 | $15.80 | 4102 |
| 2023-12-07 | 15.55 | $15.50 | 3806 |
| 2023-12-06 | 15.55 | $15.60 | 1303 |
| 2023-12-05 | 15.52 | $15.26 | 8000 |
| 2023-12-04 | 15.59 | $15.70 | 3600 |
| 2023-12-01 | 15.53 | $15.25 | 21403 |
| 2023-11-30 | 15.60 | $15.25 | 8000 |
| 2023-11-29 | 15.67 | $15.44 | 4500 |
| 2023-11-28 | 15.71 | $15.50 | 5300 |
| 2023-11-27 | 15.73 | $15.68 | 1600 |
| 2023-11-24 | 15.69 | $15.69 | 237 |
| 2023-11-22 | 15.64 | $15.43 | 1200 |
| 2023-11-21 | 15.66 | $15.40 | 5912 |
| 2023-11-20 | 15.68 | $15.58 | 2512 |
| 2023-11-17 | 15.65 | $15.31 | 901 |
| 2023-11-16 | 15.70 | $15.48 | 4900 |
| 2023-11-15 | 15.69 | $15.75 | 4640 |
| 2023-11-14 | 15.60 | $15.86 | 3648 |
| 2023-11-13 | 15.45 | $15.79 | 1300 |
| 2023-11-10 | 15.28 | $15.70 | 600 |
| 2023-11-09 | 15.10 | $15.26 | 1800 |
| 2023-11-08 | 15.02 | $15.70 | 2822 |
| 2023-11-07 | 14.78 | $15.68 | 10346 |
| 2023-11-06 | 14.50 | $15.22 | 8514 |
| 2023-11-03 | 14.31 | $15.04 | 2300 |
| 2023-11-02 | 14.13 | $14.60 | 3244 |
| 2023-11-01 | 14.06 | $14.50 | 1139 |
| 2023-10-31 | 14.02 | $14.03 | 11800 |
| 2023-10-30 | 14.12 | $14.00 | 1211 |
| 2023-10-27 | 14.26 | $13.90 | 6200 |
| 2023-10-26 | 14.47 | $14.01 | 6400 |
| 2023-10-25 | 14.70 | $14.30 | 3837 |
| 2023-10-24 | 14.89 | $14.07 | 15239 |
| 2023-10-23 | 15.20 | $14.99 | 4918 |
| 2023-10-20 | 15.29 | $15.17 | 2038 |
| 2023-10-19 | 15.34 | $15.40 | 1300 |
| 2023-10-18 | 15.33 | $15.35 | 2400 |
| 2023-10-17 | 15.33 | $15.32 | 808 |
| 2023-10-16 | 15.34 | $15.30 | 1000 |
| 2023-10-13 | 15.37 | $15.45 | 200 |
| 2023-10-12 | 15.35 | $15.45 | 229 |
| 2023-10-11 | 15.33 | $15.31 | 1213 |
| 2023-10-10 | 15.35 | $15.47 | 303 |
| 2023-10-09 | 15.32 | $15.37 | 5109 |
| 2023-10-06 | 15.33 | $15.50 | 1748 |
| 2023-10-05 | 15.29 | $15.18 | 500 |
| 2023-10-04 | 15.35 | $15.36 | 316 |
| 2023-10-03 | 15.37 | $15.05 | 10800 |
| 2023-10-02 | 15.49 | $15.46 | 2131 |
| 2023-09-29 | 15.50 | $15.45 | 2200 |
| 2023-09-28 | 15.53 | $15.53 | 6300 |
| 2023-09-27 | 15.53 | $15.45 | 5800 |
| 2023-09-26 | 15.57 | $15.46 | 4942 |
| 2023-09-25 | 15.60 | $15.50 | 3200 |
| 2023-09-22 | 15.63 | $15.44 | 7635 |
| 2023-09-21 | 15.69 | $15.80 | 5335 |
| 2023-09-20 | 15.64 | $15.98 | 4500 |
| 2023-09-19 | 15.53 | $15.50 | 2403 |
| 2023-09-18 | 15.55 | $15.60 | 4600 |
| 2023-09-15 | 15.53 | $15.62 | 300 |
| 2023-09-14 | 15.51 | $15.64 | 7815 |
| 2023-09-13 | 15.48 | $15.42 | 7543 |
| 2023-09-12 | 15.51 | $15.65 | 2331 |
| 2023-09-11 | 15.48 | $15.52 | 401 |
| 2023-09-08 | 15.48 | $15.52 | 1003 |
| 2023-09-07 | 15.48 | $15.45 | 11516 |
| 2023-09-06 | 15.51 | $15.50 | 3312 |
| 2023-09-05 | 15.52 | $15.43 | 2800 |
| 2023-09-01 | 15.57 | $15.51 | 2900 |
| 2023-08-31 | 15.59 | $15.70 | 12300 |
| 2023-08-30 | 15.57 | $15.33 | 4800 |
| 2023-08-29 | 15.66 | $15.63 | 5201 |
| 2023-08-28 | 15.67 | $15.63 | — |
| 2023-08-25 | 15.68 | $15.63 | 1800 |
| 2023-08-24 | 15.70 | $15.62 | 1639 |
| 2023-08-23 | 15.72 | $15.70 | 1600 |
| 2023-08-22 | 15.72 | $15.71 | 2500 |
| 2023-08-21 | 15.72 | $15.68 | 2929 |
| 2023-08-18 | 15.73 | $15.74 | 2900 |
| 2023-08-17 | 15.72 | $15.72 | 5543 |
| 2023-08-16 | 15.72 | $15.61 | 3700 |
| 2023-08-15 | 15.75 | $15.78 | 2700 |
| 2023-08-14 | 15.73 | $15.86 | 2600 |
| 2023-08-11 | 15.68 | $15.68 | 4800 |
| 2023-08-10 | 15.68 | $15.69 | 5019 |
| 2023-08-09 | 15.67 | $15.61 | 619 |
| 2023-08-08 | 15.69 | $15.57 | 3600 |
| 2023-08-07 | 15.72 | $15.71 | 201 |
| 2023-08-04 | 15.71 | $15.71 | 7800 |
| 2023-08-03 | 15.70 | $15.53 | 9607 |
| 2023-08-02 | 15.75 | $15.70 | 900 |
| 2023-08-01 | 15.75 | $15.79 | 700 |
| 2023-07-31 | 15.73 | $15.79 | 3022 |
| 2023-07-28 | 15.70 | $15.77 | 2800 |
| 2023-07-27 | 15.66 | $15.69 | 8300 |
| 2023-07-26 | 15.65 | $15.77 | 22800 |
| 2023-07-25 | 15.60 | $15.65 | 5300 |
| 2023-07-24 | 15.58 | $15.60 | 6331 |
| 2023-07-21 | 15.58 | $15.49 | 3100 |
| 2023-07-20 | 15.61 | $15.60 | 1710 |
| 2023-07-19 | 15.61 | $15.64 | 12400 |
| 2023-07-18 | 15.59 | $15.70 | 10200 |
| 2023-07-17 | 15.56 | $15.50 | 3844 |
| 2023-07-14 | 15.58 | $15.40 | 6100 |
| 2023-07-13 | 15.64 | $15.67 | 2013 |
| 2023-07-12 | 15.62 | $15.65 | 2630 |
| 2023-07-11 | 15.61 | $15.60 | 8502 |
| 2023-07-10 | 15.61 | $15.52 | 10529 |
| 2023-07-07 | 15.63 | $15.75 | 4600 |
| 2023-07-06 | 15.59 | $15.46 | 4233 |
| 2023-07-05 | 15.63 | $15.75 | 900 |
| 2023-07-03 | 15.59 | $15.75 | 1641 |
| 2023-06-30 | 15.54 | $15.44 | 1600 |
| 2023-06-29 | 15.58 | $15.44 | 3400 |
| 2023-06-28 | 15.62 | $15.40 | 4300 |
| 2023-06-27 | 15.69 | $15.50 | 5344 |
| 2023-06-26 | 15.74 | $15.65 | 2116 |
| 2023-06-23 | 15.75 | $15.64 | 3000 |
| 2023-06-22 | 15.77 | $15.68 | 1332 |
| 2023-06-21 | 15.77 | $15.65 | 6700 |
| 2023-06-20 | 15.79 | $15.65 | 4714 |
| 2023-06-16 | 15.80 | $15.65 | 1200 |
| 2023-06-15 | 15.82 | $15.86 | 9109 |
| 2023-06-14 | 15.78 | $15.70 | 3737 |
| 2023-06-13 | 15.78 | $16.00 | 5148 |
| 2023-06-12 | 15.68 | $15.66 | 5107 |
| 2023-06-09 | 15.66 | $15.50 | 6400 |
| 2023-06-08 | 15.69 | $15.80 | 5240 |
| 2023-06-07 | 15.63 | $15.65 | 3922 |
| 2023-06-06 | 15.60 | $15.50 | 1000 |
| 2023-06-05 | 15.62 | $15.90 | 1101 |
| 2023-06-02 | 15.51 | $15.50 | 7342 |
| 2023-06-01 | 15.50 | $15.18 | 4229 |
| 2023-05-31 | 15.60 | $15.40 | 2318 |
| 2023-05-30 | 15.64 | $15.75 | 1808 |
| 2023-05-26 | 15.59 | $15.95 | 600 |
| 2023-05-25 | 15.46 | $15.30 | 4824 |
| 2023-05-24 | 15.51 | $15.37 | 3203 |
| 2023-05-23 | 15.54 | $15.50 | 6200 |
| 2023-05-22 | 15.55 | $15.50 | 6814 |
| 2023-05-19 | 15.55 | $15.55 | 13405 |
| 2023-05-18 | 15.54 | $15.67 | 2100 |
| 2023-05-17 | 15.50 | $15.74 | 5849 |
| 2023-05-16 | 15.42 | $15.77 | 2922 |
| 2023-05-15 | 15.32 | $15.32 | 2921 |
| 2023-05-12 | 15.34 | $15.10 | 4600 |
| 2023-05-11 | 15.43 | $15.50 | 3025 |
| 2023-05-10 | 15.43 | $15.60 | 1900 |
| 2023-05-09 | 15.39 | $15.70 | 4900 |
| 2023-05-08 | 15.32 | $15.26 | 3300 |
| 2023-05-05 | 15.38 | $15.05 | 7000 |
| 2023-05-04 | 15.52 | $14.31 | 37023 |
| 2023-05-03 | 15.92 | $15.35 | 14328 |
| 2023-05-02 | 16.09 | $15.73 | 14300 |
| 2023-05-01 | 16.17 | $16.14 | 17000 |
| 2023-04-28 | 16.14 | $16.43 | 2532 |
| 2023-04-27 | 16.01 | $16.17 | 1629 |
| 2023-04-26 | 15.94 | $16.06 | 9326 |
| 2023-04-25 | 15.88 | $15.94 | 11800 |
| 2023-04-24 | 15.86 | $16.48 | 1413 |
| 2023-04-21 | 15.66 | $15.93 | 5942 |
| 2023-04-20 | 15.59 | $16.50 | 2400 |
| 2023-04-19 | 15.33 | $15.71 | — |
| 2023-04-18 | 15.28 | $15.71 | 17300 |
| 2023-04-17 | 15.22 | $15.50 | 43700 |
| 2023-04-14 | 15.22 | $15.55 | 38324 |
| 2023-04-13 | 15.21 | $15.65 | 53200 |
| 2023-04-12 | 15.19 | $15.75 | 11000 |
| 2023-04-11 | 15.13 | $15.50 | 13923 |
| 2023-04-10 | 15.16 | $15.52 | 14800 |
| 2023-04-06 | 15.20 | $15.36 | 59706 |
| 2023-04-05 | 15.30 | $15.15 | 14423 |
| 2023-04-04 | 15.52 | $15.45 | 27446 |
| 2023-04-03 | 15.69 | $16.13 | 3700 |
| 2023-03-31 | 15.70 | $16.15 | 10100 |
| 2023-03-30 | 15.73 | $16.00 | 46200 |
| 2023-03-29 | 15.81 | $16.21 | 8606 |
| 2023-03-28 | 15.86 | $16.20 | 5006 |
| 2023-03-27 | 15.95 | $16.27 | 8743 |
| 2023-03-24 | 16.04 | $16.45 | 900 |
| 2023-03-23 | 16.11 | $16.43 | 1703 |
| 2023-03-22 | 16.21 | $16.49 | 900 |
| 2023-03-21 | 16.34 | $16.97 | 1501 |
| 2023-03-20 | 16.35 | $16.96 | 6707 |
| 2023-03-17 | 16.39 | $16.38 | 600 |
| 2023-03-16 | 16.63 | $16.10 | 1900 |
| 2023-03-15 | 17.04 | $17.00 | 8237 |
| 2023-03-14 | 17.26 | $15.95 | 13649 |
| 2023-03-13 | 17.87 | $16.26 | 26130 |
| 2023-03-10 | 18.52 | $17.41 | 9300 |
| 2023-03-09 | 18.96 | $18.51 | 1815 |
| 2023-03-08 | 19.16 | $19.00 | 4300 |
| 2023-03-07 | 19.24 | $19.04 | 7400 |
| 2023-03-06 | 19.32 | $19.60 | 2300 |
| 2023-03-03 | 19.25 | $19.07 | 2123 |
| 2023-03-02 | 19.33 | $19.25 | 1900 |
| 2023-03-01 | 19.36 | $19.72 | 1100 |
| 2023-02-28 | 19.26 | $19.50 | 5638 |
| 2023-02-27 | 19.20 | $19.45 | 12600 |
| 2023-02-24 | 19.15 | $19.35 | 8000 |
| 2023-02-23 | 19.12 | $18.70 | 307 |
| 2023-02-22 | 19.29 | $18.70 | 250 |
| 2023-02-21 | 19.49 | $18.70 | 6900 |
| 2023-02-17 | 19.74 | $19.30 | 2615 |
| 2023-02-16 | 19.84 | $20.11 | 5600 |
| 2023-02-15 | 19.71 | $18.87 | 1246 |
| 2023-02-14 | 19.94 | $19.30 | 4600 |
| 2023-02-13 | 20.07 | $19.11 | 6834 |
| 2023-02-10 | 20.28 | $19.40 | 5413 |
| 2023-02-09 | 20.44 | $19.74 | 4500 |
| 2023-02-08 | 20.51 | $20.00 | 2630 |
| 2023-02-07 | 20.51 | $20.73 | 3000 |
| 2023-02-06 | 20.26 | $19.50 | 14824 |
| 2023-02-03 | 20.33 | $20.00 | 7300 |
| 2023-02-02 | 20.24 | $20.95 | 1218 |
| 2023-02-01 | 19.82 | $19.75 | 5243 |
| 2023-01-31 | 19.68 | $19.65 | 2531 |
| 2023-01-30 | 19.52 | $19.50 | 7939 |
| 2023-01-27 | 19.37 | $20.00 | 3900 |
| 2023-01-26 | 19.02 | $19.41 | 18910 |
| 2023-01-25 | 18.76 | $18.71 | 10216 |
| 2023-01-24 | 18.67 | $19.41 | 10000 |
| 2023-01-23 | 18.32 | $18.43 | 6800 |
| 2023-01-20 | 18.20 | $18.73 | 4746 |
| 2023-01-19 | 17.96 | $18.23 | 2738 |
| 2023-01-18 | 17.82 | $18.12 | 7200 |
| 2023-01-17 | 17.68 | $17.76 | 23600 |
| 2023-01-13 | 17.63 | $17.90 | 2300 |
| 2023-01-12 | 17.51 | $17.53 | 13700 |
| 2023-01-11 | 17.49 | $17.50 | 13100 |
| 2023-01-10 | 17.47 | $17.70 | 35600 |
| 2023-01-09 | 17.38 | $17.45 | 2118 |
| 2023-01-06 | 17.35 | $17.39 | 16900 |
| 2023-01-05 | 17.33 | $17.50 | 5235 |
| 2023-01-04 | 17.27 | $17.55 | 4600 |
| 2023-01-03 | 17.19 | $17.25 | 4743 |
| 2022-12-30 | 17.19 | $16.95 | 4700 |
| 2022-12-29 | 17.28 | $17.00 | 9100 |
| 2022-12-28 | 17.37 | $17.25 | 8618 |
| 2022-12-27 | 17.41 | $17.50 | 5412 |
| 2022-12-23 | 17.38 | $17.26 | 2000 |
| 2022-12-22 | 17.42 | $17.80 | 3003 |
| 2022-12-21 | 17.30 | $17.50 | 1300 |
| 2022-12-20 | 17.24 | $18.00 | 32028 |
| 2022-12-19 | 17.02 | $17.00 | 2223 |
| 2022-12-16 | 17.07 | $17.07 | 8900 |
| 2022-12-15 | 17.11 | $16.95 | 10200 |
| 2022-12-14 | 17.20 | $17.00 | 8908 |
| 2022-12-13 | 17.30 | $16.88 | 30900 |
| 2022-12-12 | 17.46 | $17.15 | 3700 |
| 2022-12-09 | 17.57 | $17.20 | 10324 |
| 2022-12-08 | 17.69 | $17.38 | 5333 |
| 2022-12-07 | 17.78 | $17.75 | 1807 |
| 2022-12-06 | 17.78 | $17.50 | 7400 |
| 2022-12-05 | 17.84 | $18.17 | 4806 |
| 2022-12-02 | 17.71 | $18.00 | 13132 |
| 2022-12-01 | 17.61 | $17.70 | 13700 |
| 2022-11-30 | 17.58 | $17.20 | 4625 |
| 2022-11-29 | 17.69 | $17.40 | 2800 |
| 2022-11-28 | 17.78 | $17.80 | 20245 |
| 2022-11-25 | 17.75 | $18.05 | 2931 |
| 2022-11-23 | 17.64 | $17.60 | 5710 |
| 2022-11-22 | 17.65 | $17.50 | 13300 |
| 2022-11-21 | 17.69 | $17.35 | 15807 |
| 2022-11-18 | 17.78 | $17.65 | 2900 |
| 2022-11-17 | 17.81 | $18.00 | 8311 |
| 2022-11-16 | 17.72 | $17.54 | 5223 |
| 2022-11-15 | 17.77 | $17.90 | 2100 |
| 2022-11-14 | 17.71 | $17.48 | 5029 |
| 2022-11-11 | 17.77 | $17.70 | 10827 |
| 2022-11-10 | 17.78 | $17.70 | 6435 |
| 2022-11-09 | 17.79 | $17.50 | 6300 |
| 2022-11-08 | 17.86 | $18.00 | 9512 |
| 2022-11-07 | 17.79 | $17.90 | 549 |
| 2022-11-04 | 17.74 | $17.95 | 1101 |
| 2022-11-03 | 17.67 | $17.75 | 1036 |
| 2022-11-02 | 17.64 | $17.92 | 504 |
| 2022-11-01 | 17.56 | $17.93 | 3017 |
| 2022-10-31 | 17.45 | $17.97 | 235 |
| 2022-10-28 | 17.32 | $17.70 | 3100 |
| 2022-10-27 | 17.25 | $17.75 | 400 |
| 2022-10-26 | 17.15 | $17.25 | 1100 |
| 2022-10-25 | 17.19 | $17.25 | 275 |
| 2022-10-24 | 17.26 | $17.25 | 3112 |
| 2022-10-21 | 17.34 | $17.27 | 1100 |
| 2022-10-20 | 17.45 | $17.34 | 1028 |
| 2022-10-19 | 17.56 | $17.34 | 2300 |
| 2022-10-18 | 17.70 | $17.51 | 4700 |
| 2022-10-17 | 17.83 | $17.65 | 2200 |
| 2022-10-14 | 17.94 | $17.97 | 1119 |
| 2022-10-13 | 17.99 | $18.00 | 3011 |
| 2022-10-12 | 18.04 | $18.00 | 1307 |
| 2022-10-11 | 18.11 | $18.05 | 3527 |
| 2022-10-10 | 18.19 | $18.55 | 287 |
| 2022-10-07 | 18.13 | $18.55 | 300 |
| 2022-10-06 | 18.06 | $18.62 | 1400 |
| 2022-10-05 | 17.97 | $18.66 | 293 |
| 2022-10-04 | 17.85 | $18.66 | 1617 |
| 2022-10-03 | 17.71 | $18.10 | 616 |
| 2022-09-30 | 17.74 | $17.99 | 1525 |
| 2022-09-29 | 17.81 | $17.86 | 6000 |
| 2022-09-28 | 17.96 | $18.08 | 300 |
| 2022-09-27 | 18.08 | $18.29 | 5709 |
| 2022-09-26 | 18.17 | $18.50 | 1900 |
| 2022-09-23 | 18.23 | $18.35 | 1800 |
| 2022-09-22 | 18.36 | $18.29 | 1937 |
| 2022-09-21 | 18.55 | $18.35 | 4500 |
| 2022-09-20 | 18.78 | $18.78 | 5000 |
| 2022-09-19 | 18.93 | $18.70 | 8000 |
| 2022-09-16 | 19.14 | $18.59 | 4139 |
| 2022-09-15 | 19.45 | $19.50 | 2628 |
| 2022-09-14 | 19.55 | $19.25 | 900 |
| 2022-09-13 | 19.76 | $19.68 | 1500 |
| 2022-09-12 | 19.88 | $19.99 | 1800 |
| 2022-09-09 | 19.93 | $20.19 | 225 |
| 2022-09-08 | 19.94 | $20.13 | 296 |
| 2022-09-07 | 19.98 | $20.13 | 501 |
| 2022-09-06 | 20.03 | $20.00 | 907 |
| 2022-09-02 | 20.14 | $19.85 | 3839 |
| 2022-09-01 | 20.33 | $20.25 | 301 |
| 2022-08-31 | 20.44 | $20.00 | 3000 |
| 2022-08-30 | 20.66 | $21.00 | 602 |
| 2022-08-29 | 20.61 | $20.40 | 1300 |
| 2022-08-26 | 20.75 | $20.70 | 300 |
| 2022-08-25 | 20.82 | $20.70 | 550 |
| 2022-08-24 | 20.91 | $20.70 | 675 |
| 2022-08-23 | 21.02 | $20.70 | 500 |
| 2022-08-22 | 21.16 | $20.75 | 1400 |
| 2022-08-19 | 21.31 | $20.75 | 3740 |
| 2022-08-18 | 21.50 | $20.71 | 8600 |
| 2022-08-17 | 21.73 | $21.85 | 2143 |
| 2022-08-16 | 21.65 | $21.30 | 702 |
| 2022-08-15 | 21.73 | $22.25 | 700 |
| 2022-08-12 | 21.52 | $21.00 | 1300 |
| 2022-08-11 | 21.65 | $21.10 | 800 |
| 2022-08-10 | 21.78 | $21.50 | 400 |
| 2022-08-09 | 21.80 | $21.50 | 301 |
| 2022-08-08 | 21.82 | $21.75 | 1900 |
| 2022-08-05 | 21.76 | $21.50 | 600 |
| 2022-08-04 | 21.76 | $21.75 | 400 |
| 2022-08-03 | 21.67 | $21.23 | 800 |
| 2022-08-02 | 21.71 | $21.25 | 927 |
| 2022-08-01 | 21.76 | $22.22 | 2714 |
| 2022-07-29 | 21.50 | $21.22 | 700 |
| 2022-07-28 | 21.49 | $20.49 | 12200 |
| 2022-07-27 | 21.70 | $20.10 | 600 |
| 2022-07-26 | 22.07 | $21.75 | 737 |
| 2022-07-25 | 21.99 | $21.75 | 900 |
| 2022-07-22 | 21.88 | $22.23 | 1200 |
| 2022-07-21 | 21.58 | $21.69 | 3749 |
| 2022-07-20 | 21.37 | $21.50 | 1800 |
| 2022-07-19 | 21.17 | $21.49 | 10000 |
| 2022-07-18 | 20.92 | $20.63 | 1836 |
| 2022-07-15 | 20.87 | $20.64 | 7747 |
| 2022-07-14 | 20.80 | $20.20 | 2500 |
| 2022-07-13 | 20.85 | $20.77 | 4300 |
| 2022-07-12 | 20.72 | $20.80 | 2415 |
| 2022-07-11 | 20.54 | $20.80 | 768 |
| 2022-07-08 | 20.32 | $20.80 | 900 |
| 2022-07-07 | 20.04 | $20.80 | 500 |
| 2022-07-06 | 19.69 | $20.75 | 239 |
| 2022-07-05 | 19.28 | $20.78 | 4013 |
| 2022-07-01 | 18.77 | $20.33 | 614 |
| 2022-06-30 | 18.30 | $18.75 | 4800 |
| 2022-06-29 | 18.23 | $18.75 | 4100 |
| 2022-06-28 | 18.16 | $19.00 | 3428 |
| 2022-06-27 | 18.00 | $18.50 | 300 |
| 2022-06-24 | 17.97 | $18.45 | 700 |
| 2022-06-23 | 17.97 | $18.25 | 4000 |
| 2022-06-22 | 18.04 | $18.14 | 200 |
| 2022-06-21 | 18.17 | $18.25 | 2500 |
| 2022-06-17 | 18.32 | $17.50 | 7800 |
| 2022-06-16 | 18.74 | $18.13 | 20000 |
| 2022-06-15 | 19.07 | $18.55 | 1649 |
| 2022-06-14 | 19.34 | $18.80 | 500 |
| 2022-06-13 | 19.61 | $19.36 | 2200 |
| 2022-06-10 | 19.76 | $19.49 | 2400 |
| 2022-06-09 | 19.90 | $19.88 | 2600 |
| 2022-06-08 | 19.97 | $19.90 | 3200 |
| 2022-06-07 | 20.04 | $20.37 | 6400 |
| 2022-06-06 | 19.99 | $19.87 | 5200 |
| 2022-06-03 | 20.09 | $19.95 | 8100 |
| 2022-06-02 | 20.19 | $19.80 | 15618 |
| 2022-06-01 | 20.36 | $20.05 | 7000 |
| 2022-05-31 | 20.50 | $20.58 | 2207 |
| 2022-05-27 | 20.51 | $20.94 | 800 |
| 2022-05-26 | 20.40 | $21.02 | 13617 |
| 2022-05-25 | 20.26 | $20.84 | 5947 |
| 2022-05-24 | 20.14 | $20.20 | 2800 |
| 2022-05-23 | 20.21 | $20.31 | 3130 |
| 2022-05-20 | 20.27 | $20.28 | 500 |
| 2022-05-19 | 20.35 | $20.21 | 401 |
| 2022-05-18 | 20.48 | $20.99 | 227 |
| 2022-05-17 | 20.41 | $20.42 | 1700 |
| 2022-05-16 | 20.50 | $20.23 | 5500 |
| 2022-05-13 | 20.68 | $20.38 | 1418 |
| 2022-05-12 | 20.86 | $20.95 | 801 |
| 2022-05-11 | 20.91 | $20.94 | 2127 |
| 2022-05-10 | 20.97 | $20.37 | 3500 |
| 2022-05-09 | 21.23 | $21.49 | 1820 |
| 2022-05-06 | 21.21 | $20.90 | 4122 |
| 2022-05-05 | 21.36 | $21.14 | 3942 |
| 2022-05-04 | 21.48 | $21.15 | 1144 |
| 2022-05-03 | 21.63 | $21.64 | 300 |
| 2022-05-02 | 21.66 | $21.47 | 2522 |
| 2022-04-29 | 21.75 | $21.66 | 4025 |
| 2022-04-28 | 21.80 | $21.45 | 6700 |
| 2022-04-27 | 21.94 | $21.82 | 3219 |
| 2022-04-26 | 21.98 | $21.58 | 4500 |
| 2022-04-25 | 22.12 | $21.59 | 2805 |
| 2022-04-22 | 22.28 | $22.59 | 300 |
| 2022-04-21 | 22.15 | $22.60 | 1105 |
| 2022-04-20 | 22.00 | $21.99 | 6800 |
| 2022-04-19 | 22.01 | $21.46 | 2300 |
| 2022-04-18 | 22.20 | $22.60 | 17900 |
| 2022-04-14 | 22.06 | $20.80 | 19538 |
| 2022-04-13 | 22.46 | $22.40 | 5118 |
| 2022-04-12 | 22.44 | $22.91 | 720 |
| 2022-04-11 | 22.26 | $22.60 | 811 |
| 2022-04-08 | 22.13 | $22.25 | 6500 |
| 2022-04-07 | 22.09 | $21.77 | 500 |
| 2022-04-06 | 22.19 | $22.50 | 606 |
| 2022-04-05 | 22.09 | $22.59 | 8800 |
| 2022-04-04 | 21.94 | $22.42 | 3200 |
| 2022-04-01 | 21.81 | $22.42 | 5000 |
| 2022-03-31 | 21.66 | $22.05 | 11000 |
| 2022-03-30 | 21.59 | $21.78 | 2900 |
| 2022-03-29 | 21.61 | $21.50 | 3542 |
| 2022-03-28 | 21.72 | $21.27 | 5300 |
| 2022-03-25 | 21.94 | $21.72 | 1000 |
| 2022-03-24 | 22.07 | $22.00 | 800 |
| 2022-03-23 | 22.14 | $22.00 | 5600 |
| 2022-03-22 | 22.24 | $22.00 | 9326 |
| 2022-03-21 | 22.36 | $22.10 | 4145 |
| 2022-03-18 | 22.48 | $22.48 | 5700 |
| 2022-03-17 | 22.51 | $22.22 | 6200 |
| 2022-03-16 | 22.63 | $22.40 | 4400 |
| 2022-03-15 | 22.72 | $22.04 | 3122 |
| 2022-03-14 | 22.95 | $22.51 | 906 |
| 2022-03-11 | 23.08 | $23.16 | 930 |
| 2022-03-10 | 23.04 | $22.88 | 1500 |
| 2022-03-09 | 23.08 | $22.55 | 1202 |
| 2022-03-08 | 23.23 | $22.50 | 13045 |
| 2022-03-07 | 23.43 | $23.85 | 1611 |
| 2022-03-04 | 23.25 | $24.47 | 1506 |
| 2022-03-03 | 22.83 | $24.75 | 5227 |
| 2022-03-02 | 22.23 | $23.99 | 8000 |
| 2022-03-01 | 21.75 | $22.85 | 5233 |
| 2022-02-28 | 21.54 | $22.80 | 10400 |
| 2022-02-25 | 21.31 | $21.99 | 10800 |
| 2022-02-24 | 21.31 | $21.82 | 20334 |
| 2022-02-23 | 21.38 | $21.85 | 5023 |
| 2022-02-22 | 21.47 | $21.50 | 10626 |
| 2022-02-18 | 21.70 | $21.82 | 7901 |
| 2022-02-17 | 21.91 | $22.18 | 5600 |
| 2022-02-16 | 22.07 | $21.82 | 3500 |
| 2022-02-15 | 22.39 | $22.05 | 17500 |
| 2022-02-14 | 22.72 | $21.96 | 6300 |
| 2022-02-11 | 23.17 | $21.95 | 8334 |
| 2022-02-10 | 23.73 | $21.85 | 31802 |
| 2022-02-09 | 24.46 | $23.95 | 3804 |
| 2022-02-08 | 24.68 | $24.45 | 214 |
| 2022-02-07 | 24.80 | $24.75 | 2800 |
| 2022-02-04 | 24.85 | $24.52 | 400 |
| 2022-02-03 | 24.99 | $25.51 | 400 |
| 2022-02-02 | 24.85 | $25.09 | 6900 |
| 2022-02-01 | 24.82 | $24.92 | 1600 |
| 2022-01-31 | 24.83 | $25.00 | 1747 |
| 2022-01-28 | 24.82 | $24.79 | 1000 |
| 2022-01-27 | 24.89 | $24.80 | 2712 |
| 2022-01-26 | 24.96 | $24.90 | 1400 |
| 2022-01-25 | 25.03 | $24.88 | 9730 |
| 2022-01-24 | 25.12 | $25.15 | 12500 |
| 2022-01-21 | 25.14 | $25.11 | 700 |
| 2022-01-20 | 25.19 | $25.11 | 4437 |
| 2022-01-19 | 25.24 | $25.10 | 3226 |
| 2022-01-18 | 25.32 | $25.36 | 4300 |
| 2022-01-14 | 25.32 | $25.35 | 1611 |
| 2022-01-13 | 25.34 | $25.36 | 6000 |
| 2022-01-12 | 25.35 | $25.40 | 3440 |
| 2022-01-11 | 25.36 | $25.35 | 500 |
| 2022-01-10 | 25.38 | $25.10 | 4042 |
| 2022-01-07 | 25.49 | $25.16 | 600 |
| 2022-01-06 | 25.60 | $25.32 | 800 |
| 2022-01-05 | 25.69 | $25.12 | 8701 |
| 2022-01-04 | 25.85 | $25.26 | 5200 |
| 2022-01-03 | 26.01 | $26.00 | — |
| 2021-12-31 | 25.96 | $26.00 | — |
| 2021-12-30 | 25.90 | $26.00 | 400 |
| 2021-12-29 | 25.82 | $25.90 | 1900 |
| 2021-12-28 | 25.75 | $25.85 | 3300 |
| 2021-12-27 | 25.68 | $25.85 | 2200 |
| 2021-12-23 | 25.60 | $25.70 | 6700 |
| 2021-12-22 | 25.53 | $25.76 | 3931 |
| 2021-12-21 | 25.44 | $25.27 | 930 |
| 2021-12-20 | 25.47 | $25.80 | 3100 |
| 2021-12-17 | 25.35 | $25.38 | 8600 |
| 2021-12-16 | 25.32 | $25.39 | 3800 |
| 2021-12-15 | 25.29 | $25.39 | 20300 |
| 2021-12-14 | 25.25 | $25.21 | 5900 |
| 2021-12-13 | 25.26 | $25.25 | 900 |
| 2021-12-10 | 25.26 | $25.40 | 6200 |
| 2021-12-09 | 25.20 | $25.05 | 15645 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.51
2026-07-24
Close Price
$19.96
Vol: 4183
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.49
Average
49.50
Maximum
73.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.51 | $19.96 | 4183 |
| 2026-07-23 | 49.85 | $20.20 | — |
| 2026-07-22 | 49.85 | $20.20 | 63 |
| 2026-07-21 | 49.85 | $20.20 | 1955 |
| 2026-07-20 | 52.98 | $20.43 | — |
| 2026-07-17 | 52.98 | $20.43 | — |
| 2026-07-16 | 52.98 | $20.43 | — |
| 2026-07-15 | 52.98 | $20.43 | — |
| 2026-07-14 | 52.98 | $20.43 | 2500 |
| 2026-07-13 | 48.28 | $20.00 | 400 |
| 2026-07-10 | 51.71 | $20.30 | 3126 |
| 2026-07-09 | 54.26 | $20.51 | 3402 |
| 2026-07-08 | 49.02 | $20.05 | 1500 |
| 2026-07-07 | 52.10 | $20.30 | 786 |
| 2026-07-06 | 52.10 | $20.30 | 445 |
| 2026-07-02 | 54.72 | $20.51 | 1832 |
| 2026-07-01 | 48.13 | $19.95 | 4200 |
| 2026-06-30 | 40.99 | $19.46 | 1418 |
| 2026-06-29 | 40.99 | $19.46 | 300 |
| 2026-06-26 | 48.34 | $20.06 | — |
| 2026-06-25 | 48.34 | $20.06 | 2313 |
| 2026-06-24 | 51.10 | $20.26 | 900 |
| 2026-06-23 | 47.39 | $20.00 | 2600 |
| 2026-06-22 | 46.20 | $19.92 | 1727 |
| 2026-06-18 | 47.48 | $20.02 | 258 |
| 2026-06-17 | 47.48 | $20.02 | 742 |
| 2026-06-16 | 43.38 | $19.73 | 1200 |
| 2026-06-15 | 47.64 | $20.08 | 3755 |
| 2026-06-12 | 49.90 | $20.25 | 985 |
| 2026-06-11 | 40.23 | $19.64 | 3304 |
| 2026-06-10 | 42.27 | $19.80 | 1821 |
| 2026-06-09 | 43.98 | $19.93 | 1300 |
| 2026-06-08 | 44.91 | $20.00 | 7940 |
| 2026-06-05 | 43.78 | $19.93 | 331 |
| 2026-06-04 | 43.47 | $19.91 | 409 |
| 2026-06-03 | 47.65 | $20.24 | — |
| 2026-06-02 | 47.65 | $20.24 | 1300 |
| 2026-06-01 | 48.68 | $20.32 | 1600 |
| 2026-05-29 | 46.92 | $20.19 | 1400 |
| 2026-05-28 | 52.45 | $20.61 | 2719 |
| 2026-05-27 | 54.04 | $20.72 | 5100 |
| 2026-05-26 | 53.18 | $20.65 | 3000 |
| 2026-05-22 | 57.23 | $20.93 | 630 |
| 2026-05-21 | 54.53 | $20.70 | — |
| 2026-05-20 | 54.53 | $20.70 | 2505 |
| 2026-05-19 | 55.64 | $20.78 | 792 |
| 2026-05-18 | 61.55 | $21.18 | 1938 |
| 2026-05-15 | 64.32 | $21.35 | 4300 |
| 2026-05-14 | 66.14 | $21.46 | 6508 |
| 2026-05-13 | 64.76 | $21.30 | 1500 |
| 2026-05-12 | 60.98 | $20.90 | 900 |
| 2026-05-11 | 60.68 | $20.87 | 900 |
| 2026-05-08 | 67.79 | $21.30 | 7500 |
| 2026-05-07 | 63.00 | $20.80 | 4900 |
| 2026-05-06 | 58.28 | $20.40 | 240 |
| 2026-05-05 | 56.71 | $20.28 | 800 |
| 2026-05-04 | 55.79 | $20.21 | 1739 |
| 2026-05-01 | 50.64 | $19.85 | 8204 |
| 2026-04-30 | 55.41 | $20.13 | 2409 |
| 2026-04-29 | 49.25 | $19.75 | 2443 |
| 2026-04-28 | 53.90 | $20.00 | 1422 |
| 2026-04-27 | 53.90 | $20.00 | 2482 |
| 2026-04-24 | 51.77 | $19.87 | 540 |
| 2026-04-23 | 50.42 | $19.79 | 1932 |
| 2026-04-22 | 50.42 | $19.79 | 800 |
| 2026-04-21 | 45.45 | $19.50 | 6018 |
| 2026-04-20 | 50.06 | $19.78 | 11200 |
| 2026-04-17 | 49.36 | $19.74 | 813 |
| 2026-04-16 | 50.19 | $19.79 | 2100 |
| 2026-04-15 | 47.86 | $19.65 | 2000 |
| 2026-04-14 | 48.16 | $19.67 | 1300 |
| 2026-04-13 | 47.20 | $19.61 | 2502 |
| 2026-04-10 | 43.72 | $19.40 | 713 |
| 2026-04-09 | 43.22 | $19.37 | 3600 |
| 2026-04-08 | 40.68 | $19.22 | 1200 |
| 2026-04-07 | 41.14 | $19.26 | 2140 |
| 2026-04-06 | 44.02 | $19.50 | 2000 |
| 2026-04-02 | 40.74 | $19.30 | 300 |
| 2026-04-01 | 42.89 | $19.48 | 5820 |
| 2026-03-31 | 42.08 | $19.43 | 2267 |
| 2026-03-30 | 39.31 | $19.26 | 1012 |
| 2026-03-27 | 39.15 | $19.25 | 1000 |
| 2026-03-26 | 39.97 | $19.33 | 1300 |
| 2026-03-25 | 46.63 | $19.91 | 1900 |
| 2026-03-24 | 36.58 | $19.33 | 3969 |
| 2026-03-23 | 37.51 | $19.41 | 1243 |
| 2026-03-20 | 34.35 | $19.25 | 3700 |
| 2026-03-19 | 46.48 | $20.12 | 911 |
| 2026-03-18 | 46.84 | $20.14 | 324 |
| 2026-03-17 | 50.17 | $20.32 | 500 |
| 2026-03-16 | 47.41 | $20.18 | 1532 |
| 2026-03-13 | 47.21 | $20.17 | 200 |
| 2026-03-12 | 49.71 | $20.31 | 1019 |
| 2026-03-11 | 48.03 | $20.22 | 1632 |
| 2026-03-10 | 51.28 | $20.40 | 900 |
| 2026-03-09 | 49.10 | $20.28 | 3108 |
| 2026-03-06 | 46.83 | $20.16 | 3925 |
| 2026-03-05 | 49.08 | $20.29 | 583 |
| 2026-03-04 | 55.07 | $20.60 | 3500 |
| 2026-03-03 | 47.16 | $20.20 | 1013 |
| 2026-03-02 | 47.16 | $20.20 | 432 |
| 2026-02-27 | 47.16 | $20.20 | 2208 |
| 2026-02-26 | 51.64 | $20.43 | 901 |
| 2026-02-25 | 51.84 | $20.44 | 1400 |
| 2026-02-24 | 53.86 | $20.54 | 6 |
| 2026-02-23 | 53.86 | $20.54 | 300 |
| 2026-02-20 | 57.06 | $20.70 | 3006 |
| 2026-02-19 | 54.83 | $20.56 | 300 |
| 2026-02-18 | 54.18 | $20.52 | 2900 |
| 2026-02-17 | 52.90 | $20.44 | 3100 |
| 2026-02-13 | 49.19 | $20.22 | 200 |
| 2026-02-12 | 54.57 | $20.51 | 1029 |
| 2026-02-11 | 48.69 | $20.19 | 800 |
| 2026-02-10 | 48.49 | $20.18 | 5646 |
| 2026-02-09 | 49.96 | $20.26 | 3421 |
| 2026-02-06 | 55.10 | $20.52 | 1981 |
| 2026-02-05 | 55.10 | $20.52 | 4019 |
| 2026-02-04 | 51.83 | $20.33 | 61 |
| 2026-02-03 | 51.83 | $20.33 | 2743 |
| 2026-02-02 | 51.49 | $20.31 | 1619 |
| 2026-01-30 | 51.33 | $20.30 | 713 |
| 2026-01-29 | 51.99 | $20.34 | 5500 |
| 2026-01-28 | 57.97 | $20.68 | 64 |
| 2026-01-27 | 57.97 | $20.68 | 4944 |
| 2026-01-26 | 56.23 | $20.55 | 2000 |
| 2026-01-23 | 58.35 | $20.67 | 1100 |
| 2026-01-22 | 57.46 | $20.60 | 1700 |
| 2026-01-21 | 56.97 | $20.56 | 2900 |
| 2026-01-20 | 56.24 | $20.50 | 3100 |
| 2026-01-16 | 55.76 | $20.46 | 1200 |
| 2026-01-15 | 54.59 | $20.36 | 637 |
| 2026-01-14 | 59.20 | $20.67 | 1100 |
| 2026-01-13 | 58.45 | $20.60 | 1941 |
| 2026-01-12 | 61.05 | $20.77 | 600 |
| 2026-01-09 | 62.13 | $20.84 | 4348 |
| 2026-01-08 | 62.13 | $20.84 | 14825 |
| 2026-01-07 | 53.41 | $20.02 | 61 |
| 2026-01-06 | 53.41 | $20.02 | 2339 |
| 2026-01-05 | 56.72 | $20.25 | 5401 |
| 2026-01-02 | 51.09 | $19.80 | 1400 |
| 2025-12-31 | 44.53 | $19.37 | — |
| 2025-12-30 | 44.53 | $19.37 | 4948 |
| 2025-12-29 | 51.48 | $19.85 | 5000 |
| 2025-12-26 | 52.78 | $19.93 | 1300 |
| 2025-12-24 | 51.92 | $19.87 | 528 |
| 2025-12-23 | 51.92 | $19.87 | 1525 |
| 2025-12-22 | 51.92 | $19.87 | 8700 |
| 2025-12-19 | 51.66 | $19.85 | 1533 |
| 2025-12-18 | 52.45 | $19.91 | 7500 |
| 2025-12-17 | 53.49 | $19.99 | 3125 |
| 2025-12-16 | 49.46 | $19.65 | 1219 |
| 2025-12-15 | 49.82 | $19.68 | 4900 |
| 2025-12-12 | 50.05 | $19.70 | 5404 |
| 2025-12-11 | 46.76 | $19.42 | 4204 |
| 2025-12-10 | 45.67 | $19.33 | 1300 |
| 2025-12-09 | 46.37 | $19.40 | 235 |
| 2025-12-08 | 49.59 | $19.71 | 3224 |
| 2025-12-05 | 51.11 | $19.85 | 6444 |
| 2025-12-04 | 43.33 | $19.19 | 9 |
| 2025-12-03 | 43.33 | $19.19 | 447 |
| 2025-12-02 | 42.83 | $19.15 | 3140 |
| 2025-12-01 | 41.36 | $19.03 | 4042 |
| 2025-11-28 | 42.84 | $19.20 | 500 |
| 2025-11-26 | 42.84 | $19.20 | 505 |
| 2025-11-25 | 35.90 | $18.63 | 1245 |
| 2025-11-24 | 44.56 | $19.59 | 2400 |
| 2025-11-21 | 33.63 | $18.90 | 721 |
| 2025-11-20 | 30.02 | $18.71 | 1128 |
| 2025-11-19 | 41.23 | $19.71 | 1500 |
| 2025-11-18 | 39.29 | $19.62 | 4932 |
| 2025-11-17 | 42.87 | $19.86 | 6500 |
| 2025-11-14 | 47.69 | $20.14 | 2526 |
| 2025-11-13 | 50.17 | $20.27 | 1740 |
| 2025-11-12 | 47.36 | $20.13 | 5538 |
| 2025-11-11 | 49.64 | $20.25 | 2647 |
| 2025-11-10 | 52.65 | $20.40 | 3829 |
| 2025-11-07 | 49.76 | $20.25 | 737 |
| 2025-11-06 | 49.76 | $20.25 | 339 |
| 2025-11-05 | 47.64 | $20.14 | 4635 |
| 2025-11-04 | 48.70 | $20.20 | 1118 |
| 2025-11-03 | 47.59 | $20.14 | 1104 |
| 2025-10-31 | 48.59 | $20.20 | — |
| 2025-10-30 | 48.59 | $20.20 | 4800 |
| 2025-10-29 | 51.87 | $20.40 | 1034 |
| 2025-10-28 | 52.54 | $20.44 | 2404 |
| 2025-10-27 | 51.03 | $20.34 | 4800 |
| 2025-10-24 | 49.03 | $20.21 | 2300 |
| 2025-10-23 | 50.86 | $20.33 | 4412 |
| 2025-10-22 | 39.23 | $19.68 | 700 |
| 2025-10-21 | 40.78 | $19.79 | 1792 |
| 2025-10-20 | 43.14 | $19.95 | 1671 |
| 2025-10-17 | 44.51 | $20.04 | 1502 |
| 2025-10-16 | 40.72 | $19.85 | 8835 |
| 2025-10-15 | 44.19 | $20.08 | 1400 |
| 2025-10-14 | 42.78 | $20.01 | 900 |
| 2025-10-13 | 42.78 | $20.01 | 2221 |
| 2025-10-10 | 45.29 | $20.18 | 1128 |
| 2025-10-09 | 46.35 | $20.25 | 3439 |
| 2025-10-08 | 50.36 | $20.50 | 33 |
| 2025-10-07 | 50.36 | $20.50 | 600 |
| 2025-10-06 | 48.26 | $20.37 | 1280 |
| 2025-10-03 | 48.56 | $20.39 | 6 |
| 2025-10-02 | 48.56 | $20.39 | 921 |
| 2025-10-01 | 51.61 | $20.60 | 732 |
| 2025-09-30 | 51.61 | $20.60 | 2100 |
| 2025-09-29 | 51.61 | $20.60 | 1728 |
| 2025-09-26 | 49.00 | $20.40 | 209 |
| 2025-09-25 | 49.50 | $20.44 | 904 |
| 2025-09-24 | 55.36 | $20.87 | 502 |
| 2025-09-23 | 53.02 | $20.68 | 1671 |
| 2025-09-22 | 53.02 | $20.68 | 1117 |
| 2025-09-19 | 49.52 | $20.40 | 2002 |
| 2025-09-18 | 53.30 | $20.68 | 3312 |
| 2025-09-17 | 49.22 | $20.37 | 1469 |
| 2025-09-16 | 58.07 | $20.94 | 2016 |
| 2025-09-15 | 53.47 | $20.61 | 744 |
| 2025-09-12 | 50.16 | $20.40 | 1797 |
| 2025-09-11 | 53.98 | $20.62 | 1121 |
| 2025-09-10 | 49.68 | $20.36 | 2716 |
| 2025-09-09 | 51.44 | $20.46 | 6200 |
| 2025-09-08 | 60.60 | $20.91 | 4000 |
| 2025-09-05 | 57.57 | $20.72 | 1000 |
| 2025-09-04 | 52.65 | $20.45 | 604 |
| 2025-09-03 | 52.46 | $20.44 | 4806 |
| 2025-09-02 | 51.71 | $20.40 | 3100 |
| 2025-08-29 | 53.93 | $20.51 | 1500 |
| 2025-08-28 | 59.71 | $20.77 | 2814 |
| 2025-08-27 | 62.91 | $20.90 | 11008 |
| 2025-08-26 | 60.92 | $20.77 | 2500 |
| 2025-08-25 | 60.29 | $20.73 | 1800 |
| 2025-08-22 | 62.42 | $20.82 | 1139 |
| 2025-08-21 | 58.22 | $20.55 | 928 |
| 2025-08-20 | 59.87 | $20.62 | 3410 |
| 2025-08-19 | 57.93 | $20.50 | 2102 |
| 2025-08-18 | 55.55 | $20.36 | — |
| 2025-08-15 | 55.55 | $20.36 | 2534 |
| 2025-08-14 | 58.54 | $20.50 | 2724 |
| 2025-08-13 | 59.41 | $20.54 | 1134 |
| 2025-08-12 | 56.99 | $20.38 | 900 |
| 2025-08-11 | 55.41 | $20.28 | 3939 |
| 2025-08-08 | 54.62 | $20.23 | 248 |
| 2025-08-07 | 53.52 | $20.16 | 521 |
| 2025-08-06 | 56.68 | $20.33 | 706 |
| 2025-08-05 | 54.27 | $20.17 | 800 |
| 2025-08-04 | 53.96 | $20.15 | 1135 |
| 2025-08-01 | 51.83 | $20.01 | 9040 |
| 2025-07-31 | 52.16 | $20.03 | 2200 |
| 2025-07-30 | 54.28 | $20.16 | 721 |
| 2025-07-29 | 53.87 | $20.13 | 900 |
| 2025-07-28 | 53.87 | $20.13 | 1400 |
| 2025-07-25 | 53.87 | $20.13 | 4600 |
| 2025-07-24 | 59.53 | $20.50 | 2231 |
| 2025-07-23 | 55.96 | $20.20 | 1000 |
| 2025-07-22 | 53.91 | $20.04 | 744 |
| 2025-07-21 | 55.29 | $20.13 | 139 |
| 2025-07-18 | 55.29 | $20.13 | 944 |
| 2025-07-17 | 51.28 | $19.81 | 8414 |
| 2025-07-16 | 54.78 | $20.05 | 1700 |
| 2025-07-15 | 57.25 | $20.21 | 700 |
| 2025-07-14 | 63.93 | $20.60 | 2900 |
| 2025-07-11 | 66.58 | $20.74 | 2842 |
| 2025-07-10 | 61.86 | $20.30 | 500 |
| 2025-07-09 | 65.25 | $20.47 | 1519 |
| 2025-07-08 | 63.22 | $20.29 | 1415 |
| 2025-07-07 | 65.43 | $20.40 | 2925 |
| 2025-07-03 | 64.36 | $20.30 | 300 |
| 2025-07-02 | 62.12 | $20.10 | 1307 |
| 2025-07-01 | 60.34 | $19.95 | 1200 |
| 2025-06-30 | 57.15 | $19.70 | 209 |
| 2025-06-27 | 58.58 | $19.78 | 330 |
| 2025-06-26 | 58.34 | $19.76 | — |
| 2025-06-25 | 58.34 | $19.76 | 515 |
| 2025-06-24 | 58.22 | $19.75 | 2000 |
| 2025-06-23 | 55.96 | $19.55 | 1934 |
| 2025-06-20 | 56.40 | $19.58 | 2900 |
| 2025-06-18 | 53.66 | $19.34 | 622 |
| 2025-06-17 | 47.97 | $18.90 | 241 |
| 2025-06-16 | 52.11 | $19.20 | 400 |
| 2025-06-13 | 52.11 | $19.20 | 324 |
| 2025-06-12 | 51.99 | $19.19 | 400 |
| 2025-06-11 | 51.99 | $19.19 | 2548 |
| 2025-06-10 | 51.30 | $19.13 | 6700 |
| 2025-06-09 | 57.42 | $19.60 | 500 |
| 2025-06-06 | 54.22 | $19.31 | 1118 |
| 2025-06-05 | 53.99 | $19.29 | 2100 |
| 2025-06-04 | 54.76 | $19.35 | — |
| 2025-06-03 | 54.76 | $19.35 | 1316 |
| 2025-06-02 | 48.57 | $18.79 | 1000 |
| 2025-05-30 | 57.37 | $19.45 | 2100 |
| 2025-05-29 | 56.80 | $19.40 | 1447 |
| 2025-05-28 | 57.53 | $19.45 | 2039 |
| 2025-05-27 | 55.82 | $19.29 | 608 |
| 2025-05-23 | 55.50 | $19.26 | 2000 |
| 2025-05-22 | 53.26 | $19.05 | 2900 |
| 2025-05-21 | 59.34 | $19.50 | 319 |
| 2025-05-20 | 60.81 | $19.60 | 1700 |
| 2025-05-19 | 55.71 | $19.11 | 4934 |
| 2025-05-16 | 64.12 | $19.63 | 3800 |
| 2025-05-15 | 63.41 | $19.56 | 3135 |
| 2025-05-14 | 60.34 | $19.27 | 2603 |
| 2025-05-13 | 59.68 | $19.21 | 228 |
| 2025-05-12 | 60.32 | $19.25 | 800 |
| 2025-05-09 | 52.44 | $18.60 | 700 |
| 2025-05-08 | 50.12 | $18.44 | 2200 |
| 2025-05-07 | 49.24 | $18.38 | 1500 |
| 2025-05-06 | 49.52 | $18.40 | 2926 |
| 2025-05-05 | 51.73 | $18.56 | 301 |
| 2025-05-02 | 51.73 | $18.56 | 308 |
| 2025-05-01 | 51.99 | $18.58 | 1838 |
| 2025-04-30 | 45.87 | $18.11 | 639 |
| 2025-04-29 | 56.14 | $18.82 | 700 |
| 2025-04-28 | 53.64 | $18.64 | 4128 |
| 2025-04-25 | 52.20 | $18.54 | 3027 |
| 2025-04-24 | 55.64 | $18.75 | 2911 |
| 2025-04-23 | 47.31 | $18.22 | 15029 |
| 2025-04-22 | 42.05 | $17.95 | 5325 |
| 2025-04-21 | 34.44 | $17.62 | 6200 |
| 2025-04-17 | 35.10 | $17.67 | 200 |
| 2025-04-16 | 30.80 | $17.50 | 900 |
| 2025-04-15 | 31.03 | $17.52 | 3314 |
| 2025-04-14 | 25.76 | $17.32 | 1905 |
| 2025-04-11 | 26.63 | $17.41 | 4977 |
| 2025-04-10 | 25.03 | $17.35 | 2400 |
| 2025-04-09 | 25.56 | $17.41 | 4028 |
| 2025-04-08 | 24.03 | $17.35 | 2800 |
| 2025-04-07 | 26.15 | $17.60 | 5200 |
| 2025-04-04 | 27.45 | $17.74 | 8737 |
| 2025-04-03 | 35.87 | $18.44 | 8503 |
| 2025-04-02 | 39.48 | $18.66 | 1213 |
| 2025-04-01 | 43.04 | $18.85 | 2100 |
| 2025-03-31 | 40.07 | $18.74 | 149 |
| 2025-03-28 | 41.38 | $18.81 | 1300 |
| 2025-03-27 | 40.32 | $18.77 | 4000 |
| 2025-03-26 | 38.48 | $18.70 | 3045 |
| 2025-03-25 | 40.16 | $18.80 | 1710 |
| 2025-03-24 | 39.66 | $18.78 | 2700 |
| 2025-03-21 | 40.63 | $18.84 | — |
| 2025-03-20 | 40.63 | $18.84 | 400 |
| 2025-03-19 | 38.36 | $18.74 | 1200 |
| 2025-03-18 | 38.36 | $18.74 | 3633 |
| 2025-03-17 | 40.16 | $18.87 | 800 |
| 2025-03-14 | 38.91 | $18.81 | 302 |
| 2025-03-13 | 39.97 | $18.89 | 5900 |
| 2025-03-12 | 40.36 | $18.92 | 3900 |
| 2025-03-11 | 39.42 | $18.87 | 1200 |
| 2025-03-10 | 34.07 | $18.60 | 6100 |
| 2025-03-07 | 37.07 | $18.86 | 9705 |
| 2025-03-06 | 40.16 | $19.10 | 1316 |
| 2025-03-05 | 41.67 | $19.21 | 1200 |
| 2025-03-04 | 43.08 | $19.31 | 1100 |
| 2025-03-03 | 44.65 | $19.42 | 5900 |
| 2025-02-28 | 45.80 | $19.50 | 1521 |
| 2025-02-27 | 48.48 | $19.68 | 1200 |
| 2025-02-26 | 45.09 | $19.48 | 2400 |
| 2025-02-25 | 47.93 | $19.67 | 2547 |
| 2025-02-24 | 46.24 | $19.57 | 11000 |
| 2025-02-21 | 47.71 | $19.67 | 7300 |
| 2025-02-20 | 48.00 | $19.69 | 4148 |
| 2025-02-19 | 50.04 | $19.83 | 806 |
| 2025-02-18 | 53.25 | $20.04 | 2100 |
| 2025-02-14 | 59.65 | $20.41 | 1300 |
| 2025-02-13 | 51.21 | $19.85 | 1300 |
| 2025-02-12 | 48.28 | $19.69 | 800 |
| 2025-02-11 | 49.88 | $19.78 | 4125 |
| 2025-02-10 | 51.69 | $19.88 | 643 |
| 2025-02-07 | 54.52 | $20.03 | 1100 |
| 2025-02-06 | 52.03 | $19.88 | 900 |
| 2025-02-05 | 53.90 | $19.98 | 3400 |
| 2025-02-04 | 48.83 | $19.69 | — |
| 2025-02-03 | 48.83 | $19.69 | 826 |
| 2025-01-31 | 48.30 | $19.66 | 7700 |
| 2025-01-30 | 53.38 | $19.95 | 2400 |
| 2025-01-29 | 57.55 | $20.16 | 2114 |
| 2025-01-28 | 54.67 | $19.98 | 1910 |
| 2025-01-27 | 54.51 | $19.97 | 3500 |
| 2025-01-24 | 50.81 | $19.75 | 2215 |
| 2025-01-23 | 48.65 | $19.63 | 1100 |
| 2025-01-22 | 46.22 | $19.50 | 4700 |
| 2025-01-21 | 44.89 | $19.43 | 3129 |
| 2025-01-17 | 42.37 | $19.30 | 2200 |
| 2025-01-16 | 36.18 | $19.01 | 1300 |
| 2025-01-15 | 35.73 | $18.99 | 1725 |
| 2025-01-14 | 33.72 | $18.90 | 3000 |
| 2025-01-13 | 32.15 | $18.83 | 2600 |
| 2025-01-10 | 33.33 | $18.94 | 2200 |
| 2025-01-08 | 32.90 | $18.92 | 6000 |
| 2025-01-07 | 29.50 | $18.76 | 5600 |
| 2025-01-06 | 27.31 | $18.66 | 7800 |
| 2025-01-03 | 31.92 | $19.15 | 2200 |
| 2025-01-02 | 34.04 | $19.34 | 5400 |
| 2024-12-31 | 39.26 | $19.74 | 2700 |
| 2024-12-30 | 34.75 | $19.55 | 2818 |
| 2024-12-27 | 35.27 | $19.59 | 8300 |
| 2024-12-26 | 36.45 | $19.68 | 2100 |
| 2024-12-24 | 40.75 | $19.98 | 207 |
| 2024-12-23 | 40.90 | $19.99 | 4400 |
| 2024-12-20 | 41.19 | $20.01 | 1448 |
| 2024-12-19 | 42.50 | $20.10 | 1438 |
| 2024-12-18 | 39.04 | $19.93 | 5700 |
| 2024-12-17 | 47.90 | $20.48 | 1743 |
| 2024-12-16 | 44.64 | $20.33 | 1520 |
| 2024-12-13 | 47.06 | $20.46 | 1400 |
| 2024-12-12 | 46.85 | $20.45 | 3100 |
| 2024-12-11 | 49.08 | $20.57 | 4300 |
| 2024-12-10 | 48.69 | $20.55 | 3200 |
| 2024-12-09 | 51.86 | $20.72 | 11042 |
| 2024-12-06 | 45.74 | $20.41 | 6041 |
| 2024-12-05 | 48.38 | $20.55 | 1700 |
| 2024-12-04 | 47.76 | $20.52 | 2100 |
| 2024-12-03 | 46.76 | $20.47 | — |
| 2024-12-02 | 46.76 | $20.47 | 300 |
| 2024-11-29 | 46.39 | $20.45 | 5000 |
| 2024-11-27 | 47.17 | $20.50 | — |
| 2024-11-26 | 47.17 | $20.50 | 300 |
| 2024-11-25 | 44.82 | $20.36 | 1600 |
| 2024-11-22 | 46.80 | $20.50 | 600 |
| 2024-11-21 | 46.80 | $20.50 | 3118 |
| 2024-11-20 | 43.59 | $20.30 | 12811 |
| 2024-11-19 | 44.87 | $20.40 | 4000 |
| 2024-11-18 | 43.45 | $20.31 | 5300 |
| 2024-11-15 | 48.63 | $20.70 | 611 |
| 2024-11-14 | 47.56 | $20.63 | 400 |
| 2024-11-13 | 46.35 | $20.55 | 7700 |
| 2024-11-12 | 46.48 | $20.56 | 3103 |
| 2024-11-11 | 52.51 | $21.00 | 1924 |
| 2024-11-08 | 51.56 | $20.93 | 7200 |
| 2024-11-07 | 50.76 | $20.87 | 1300 |
| 2024-11-06 | 47.74 | $20.65 | 600 |
| 2024-11-05 | 50.55 | $20.86 | 2800 |
| 2024-11-04 | 47.63 | $20.65 | 610 |
| 2024-11-01 | 45.74 | $20.52 | 3916 |
| 2024-10-31 | 44.72 | $20.45 | 1900 |
| 2024-10-30 | 47.00 | $20.64 | 1534 |
| 2024-10-29 | 46.18 | $20.58 | 2831 |
| 2024-10-28 | 48.31 | $20.76 | 1438 |
| 2024-10-25 | 50.01 | $20.90 | 6614 |
| 2024-10-24 | 58.91 | $21.53 | 821 |
| 2024-10-23 | 56.46 | $21.32 | 4024 |
| 2024-10-22 | 60.55 | $21.57 | 1326 |
| 2024-10-21 | 66.39 | $21.89 | 3021 |
| 2024-10-18 | 73.33 | $22.22 | 6226 |
| 2024-10-17 | 72.92 | $22.17 | 6048 |
| 2024-10-16 | 69.16 | $21.75 | 2200 |
| 2024-10-15 | 65.96 | $21.45 | 4108 |
| 2024-10-14 | 60.04 | $21.00 | 1100 |
| 2024-10-11 | 66.11 | $21.25 | 1549 |
| 2024-10-10 | 61.02 | $20.91 | 1744 |
| 2024-10-09 | 61.54 | $20.93 | 2943 |
| 2024-10-08 | 60.75 | $20.88 | 2100 |
| 2024-10-07 | 60.28 | $20.85 | 7300 |
| 2024-10-04 | 59.06 | $20.77 | 6300 |
| 2024-10-03 | 59.28 | $20.78 | 1900 |
| 2024-10-02 | 56.54 | $20.60 | 1525 |
| 2024-10-01 | 59.49 | $20.74 | 3800 |
| 2024-09-30 | 59.92 | $20.76 | 1946 |
| 2024-09-27 | 59.37 | $20.72 | 2400 |
| 2024-09-26 | 61.16 | $20.81 | 5800 |
| 2024-09-25 | 60.01 | $20.72 | 4600 |
| 2024-09-24 | 60.20 | $20.73 | 5327 |
| 2024-09-23 | 59.84 | $20.70 | 2335 |
| 2024-09-20 | 60.36 | $20.73 | 1500 |
| 2024-09-19 | 62.23 | $20.84 | 2000 |
| 2024-09-18 | 58.45 | $20.50 | 4835 |
| 2024-09-17 | 58.61 | $20.51 | 12320 |
| 2024-09-16 | 60.05 | $20.60 | 7000 |
| 2024-09-13 | 63.52 | $20.81 | 823 |
| 2024-09-12 | 62.94 | $20.75 | 1716 |
| 2024-09-11 | 60.76 | $20.53 | 1912 |
| 2024-09-10 | 58.56 | $20.32 | 3800 |
| 2024-09-09 | 62.03 | $20.54 | 3507 |
| 2024-09-06 | 64.50 | $20.69 | 1100 |
| 2024-09-05 | 60.73 | $20.31 | 3500 |
| 2024-09-04 | 63.60 | $20.48 | 3048 |
| 2024-09-03 | 61.89 | $20.31 | 1336 |
| 2024-08-30 | 54.62 | $19.70 | 2700 |
| 2024-08-29 | 55.11 | $19.73 | 847 |
| 2024-08-28 | 57.57 | $19.88 | — |
| 2024-08-27 | 57.57 | $19.88 | 2000 |
| 2024-08-26 | 57.88 | $19.90 | 302 |
| 2024-08-23 | 55.73 | $19.71 | — |
| 2024-08-22 | 55.73 | $19.71 | 5800 |
| 2024-08-21 | 55.86 | $19.72 | — |
| 2024-08-20 | 55.86 | $19.72 | 2300 |
| 2024-08-19 | 63.24 | $20.25 | 24741 |
| 2024-08-16 | 51.84 | $19.25 | 2900 |
| 2024-08-15 | 46.65 | $18.92 | 1700 |
| 2024-08-14 | 44.59 | $18.80 | 8500 |
| 2024-08-13 | 42.84 | $18.70 | 6100 |
| 2024-08-12 | 44.58 | $18.83 | 2603 |
| 2024-08-09 | 44.42 | $18.82 | 2000 |
| 2024-08-08 | 40.01 | $18.56 | 1500 |
| 2024-08-07 | 41.70 | $18.70 | 1408 |
| 2024-08-06 | 42.56 | $18.77 | 1600 |
| 2024-08-05 | 43.15 | $18.82 | 2315 |
| 2024-08-02 | 49.67 | $19.31 | 400 |
| 2024-08-01 | 52.76 | $19.51 | 3003 |
| 2024-07-31 | 42.58 | $18.91 | 9300 |
| 2024-07-30 | 55.44 | $19.59 | 2146 |
| 2024-07-29 | 53.06 | $19.47 | 6840 |
| 2024-07-26 | 54.68 | $19.54 | 1000 |
| 2024-07-25 | 52.52 | $19.43 | 2000 |
| 2024-07-24 | 55.48 | $19.56 | 1040 |
| 2024-07-23 | 53.77 | $19.47 | 2000 |
| 2024-07-22 | 55.81 | $19.56 | 420 |
| 2024-07-19 | 52.78 | $19.40 | — |
| 2024-07-18 | 52.78 | $19.40 | 1027 |
| 2024-07-17 | 53.82 | $19.45 | 1229 |
| 2024-07-16 | 54.85 | $19.50 | 2746 |
| 2024-07-15 | 50.34 | $19.25 | 6400 |
| 2024-07-12 | 50.53 | $19.26 | 1948 |
| 2024-07-11 | 44.74 | $18.97 | 3110 |
| 2024-07-10 | 45.08 | $18.99 | 1645 |
| 2024-07-09 | 39.52 | $18.74 | 2514 |
| 2024-07-08 | 41.11 | $18.84 | 1835 |
| 2024-07-05 | 43.59 | $18.99 | 1500 |
| 2024-07-03 | 41.58 | $18.90 | 4131 |
| 2024-07-02 | 41.36 | $18.89 | 2100 |
| 2024-07-01 | 42.74 | $18.98 | 900 |
| 2024-06-28 | 48.56 | $19.32 | 1417 |
| 2024-06-27 | 50.08 | $19.40 | — |
| 2024-06-26 | 50.08 | $19.40 | 1546 |
| 2024-06-25 | 50.08 | $19.40 | 6700 |
| 2024-06-24 | 49.40 | $19.36 | 627 |
| 2024-06-21 | 49.07 | $19.34 | 2400 |
| 2024-06-20 | 55.04 | $19.69 | 1800 |
| 2024-06-18 | 56.15 | $19.75 | 500 |
| 2024-06-17 | 52.34 | $19.50 | 3133 |
| 2024-06-14 | 52.34 | $19.50 | 713 |
| 2024-06-13 | 50.80 | $19.40 | 424 |
| 2024-06-12 | 53.43 | $19.56 | — |
| 2024-06-11 | 53.43 | $19.56 | 800 |
| 2024-06-10 | 55.71 | $19.70 | 2800 |
| 2024-06-07 | 55.32 | $19.67 | 2937 |
| 2024-06-06 | 53.78 | $19.55 | — |
| 2024-06-05 | 53.78 | $19.55 | 400 |
| 2024-06-04 | 53.30 | $19.51 | 2600 |
| 2024-06-03 | 52.10 | $19.41 | 2108 |
| 2024-05-31 | 56.04 | $19.70 | 3308 |
| 2024-05-30 | 56.46 | $19.73 | 2400 |
| 2024-05-29 | 55.08 | $19.60 | 8334 |
| 2024-05-28 | 60.10 | $19.96 | 2623 |
| 2024-05-24 | 58.50 | $19.80 | 3448 |
| 2024-05-23 | 55.31 | $19.50 | 3102 |
| 2024-05-22 | 62.11 | $19.95 | 1500 |
| 2024-05-21 | 55.81 | $19.40 | 1029 |
| 2024-05-20 | 55.81 | $19.40 | 5200 |
| 2024-05-17 | 54.69 | $19.31 | 4512 |
| 2024-05-16 | 55.28 | $19.35 | 1719 |
| 2024-05-15 | 54.70 | $19.30 | 2638 |
| 2024-05-14 | 52.85 | $19.14 | 1013 |
| 2024-05-13 | 54.44 | $19.26 | 1400 |
| 2024-05-10 | 54.33 | $19.25 | 1846 |
| 2024-05-09 | 54.82 | $19.29 | 4200 |
| 2024-05-08 | 52.88 | $19.10 | 9538 |
| 2024-05-07 | 56.27 | $19.38 | 4300 |
| 2024-05-06 | 57.78 | $19.50 | 3500 |
| 2024-05-03 | 57.23 | $19.44 | 2200 |
| 2024-05-02 | 56.43 | $19.35 | 2925 |
| 2024-05-01 | 55.28 | $19.22 | 1000 |
| 2024-04-30 | 59.90 | $19.62 | 7200 |
| 2024-04-29 | 60.87 | $19.70 | 3000 |
| 2024-04-26 | 58.06 | $19.35 | 6817 |
| 2024-04-25 | 55.54 | $19.06 | 5744 |
| 2024-04-24 | 55.28 | $19.03 | 6000 |
| 2024-04-23 | 55.91 | $19.09 | 2300 |
| 2024-04-22 | 53.48 | $18.80 | 10000 |
| 2024-04-19 | 48.44 | $18.26 | 436 |
| 2024-04-18 | 51.27 | $18.55 | 6800 |
| 2024-04-17 | 54.84 | $18.89 | 1300 |
| 2024-04-16 | 53.48 | $18.74 | 2800 |
| 2024-04-15 | 51.55 | $18.53 | 8420 |
| 2024-04-12 | 53.25 | $18.70 | 2400 |
| 2024-04-11 | 54.98 | $18.87 | 2341 |
| 2024-04-10 | 51.08 | $18.43 | 11700 |
| 2024-04-09 | 57.78 | $19.05 | 823 |
| 2024-04-08 | 57.09 | $18.97 | 2100 |
| 2024-04-05 | 56.15 | $18.86 | 1100 |
| 2024-04-04 | 56.47 | $18.89 | 2700 |
| 2024-04-03 | 55.76 | $18.80 | 4100 |
| 2024-04-02 | 53.83 | $18.56 | 6700 |
| 2024-04-01 | 56.97 | $18.88 | 3400 |
| 2024-03-28 | 63.21 | $19.45 | 910 |
| 2024-03-27 | 63.21 | $19.45 | 2700 |
| 2024-03-26 | 62.89 | $19.40 | 9733 |
| 2024-03-25 | 65.28 | $19.62 | 12330 |
| 2024-03-22 | 70.10 | $20.04 | 368800 |
| 2024-03-21 | 69.90 | $20.00 | 81023 |
| 2024-03-20 | 66.47 | $19.36 | 32000 |
| 2024-03-19 | 63.30 | $18.85 | 24900 |
| 2024-03-18 | 59.05 | $18.26 | 5229 |
| 2024-03-15 | 58.67 | $18.21 | 19800 |
| 2024-03-14 | 57.13 | $18.01 | 7929 |
| 2024-03-13 | 52.16 | $17.42 | 20237 |
| 2024-03-12 | 50.97 | $17.29 | 4540 |
| 2024-03-11 | 51.34 | $17.33 | 8000 |
| 2024-03-08 | 49.67 | $17.14 | 6000 |
| 2024-03-07 | 47.89 | $16.94 | 3412 |
| 2024-03-06 | 46.26 | $16.76 | 5317 |
| 2024-03-05 | 44.05 | $16.52 | 12900 |
| 2024-03-04 | 45.08 | $16.66 | 39500 |
| 2024-03-01 | 50.89 | $17.38 | 2200 |
| 2024-02-29 | 53.34 | $17.65 | 1633 |
| 2024-02-28 | 56.80 | $18.01 | 3100 |
| 2024-02-27 | 55.97 | $17.90 | 4319 |
| 2024-02-26 | 57.79 | $18.09 | 2400 |
| 2024-02-23 | 55.32 | $17.75 | 2800 |
| 2024-02-22 | 58.98 | $18.13 | 10732 |
| 2024-02-21 | 51.98 | $17.25 | 5700 |
| 2024-02-20 | 44.76 | $16.54 | 3428 |
| 2024-02-16 | 50.44 | $17.10 | 1100 |
| 2024-02-15 | 49.90 | $17.05 | 1500 |
| 2024-02-14 | 48.95 | $16.96 | 714 |
| 2024-02-13 | 46.03 | $16.69 | 1000 |
| 2024-02-12 | 47.37 | $16.83 | 539 |
| 2024-02-09 | 48.03 | $16.90 | 5217 |
| 2024-02-08 | 50.93 | $17.20 | 6904 |
| 2024-02-07 | 51.42 | $17.25 | 4203 |
| 2024-02-06 | 49.57 | $17.05 | 15500 |
| 2024-02-05 | 54.06 | $17.51 | 4705 |
| 2024-02-02 | 56.05 | $17.70 | 9016 |
| 2024-02-01 | 58.09 | $17.89 | 7001 |
| 2024-01-31 | 55.84 | $17.61 | 7500 |
| 2024-01-30 | 60.10 | $18.00 | 2300 |
| 2024-01-29 | 62.66 | $18.22 | 506 |
| 2024-01-26 | 67.37 | $18.60 | 3600 |
| 2024-01-25 | 63.61 | $18.05 | 7500 |
| 2024-01-24 | 59.68 | $17.56 | 1914 |
| 2024-01-23 | 63.82 | $17.87 | 2700 |
| 2024-01-22 | 58.63 | $17.28 | 1715 |
| 2024-01-19 | 63.95 | $17.64 | 6500 |
| 2024-01-18 | 66.50 | $17.80 | 3243 |
| 2024-01-17 | 64.30 | $17.54 | 3300 |
| 2024-01-16 | 67.71 | $17.75 | 7925 |
| 2024-01-12 | 63.31 | $17.25 | 2200 |
| 2024-01-11 | 66.95 | $17.46 | 12900 |
| 2024-01-10 | 62.35 | $16.99 | 2200 |
| 2024-01-09 | 59.75 | $16.76 | 1821 |
| 2024-01-08 | 59.75 | $16.76 | 1000 |
| 2024-01-05 | 59.75 | $16.76 | 513 |
| 2024-01-04 | 63.69 | $17.00 | 2500 |
| 2024-01-03 | 64.02 | $17.02 | 3348 |
| 2024-01-02 | 67.03 | $17.20 | 8000 |
| 2023-12-29 | 65.31 | $17.00 | 10415 |
| 2023-12-28 | 63.02 | $16.75 | 8517 |
| 2023-12-27 | 64.64 | $16.85 | 6200 |
| 2023-12-26 | 62.92 | $16.66 | 6524 |
| 2023-12-22 | 60.71 | $16.43 | 12000 |
| 2023-12-21 | 55.96 | $15.99 | 5745 |
| 2023-12-20 | 56.10 | $16.00 | 11520 |
| 2023-12-19 | 55.77 | $15.97 | 8800 |
| 2023-12-18 | 52.49 | $15.68 | 22300 |
| 2023-12-15 | 56.62 | $15.98 | 6002 |
| 2023-12-14 | 58.37 | $16.10 | 20840 |
| 2023-12-13 | 53.74 | $15.69 | 7614 |
| 2023-12-12 | 52.89 | $15.62 | 2704 |
| 2023-12-11 | 52.17 | $15.56 | 14600 |
| 2023-12-08 | 55.37 | $15.80 | 4102 |
| 2023-12-07 | 51.87 | $15.50 | 3806 |
| 2023-12-06 | 53.19 | $15.60 | 1303 |
| 2023-12-05 | 49.00 | $15.26 | 8000 |
| 2023-12-04 | 55.06 | $15.70 | 3600 |
| 2023-12-01 | 48.92 | $15.25 | 21403 |
| 2023-11-30 | 48.92 | $15.25 | 8000 |
| 2023-11-29 | 51.60 | $15.44 | 4500 |
| 2023-11-28 | 52.47 | $15.50 | 5300 |
| 2023-11-27 | 55.10 | $15.68 | 1600 |
| 2023-11-24 | 55.25 | $15.69 | 237 |
| 2023-11-22 | 52.11 | $15.43 | 1200 |
| 2023-11-21 | 51.74 | $15.40 | 5912 |
| 2023-11-20 | 54.13 | $15.58 | 2512 |
| 2023-11-17 | 50.89 | $15.31 | 901 |
| 2023-11-16 | 53.13 | $15.48 | 4900 |
| 2023-11-15 | 56.92 | $15.75 | 4640 |
| 2023-11-14 | 58.53 | $15.86 | 3648 |
| 2023-11-13 | 57.81 | $15.79 | 1300 |
| 2023-11-10 | 56.89 | $15.70 | 600 |
| 2023-11-09 | 52.05 | $15.26 | 1800 |
| 2023-11-08 | 58.26 | $15.70 | 2822 |
| 2023-11-07 | 58.05 | $15.68 | 10346 |
| 2023-11-06 | 52.69 | $15.22 | 8514 |
| 2023-11-03 | 50.33 | $15.04 | 2300 |
| 2023-11-02 | 43.82 | $14.60 | 3244 |
| 2023-11-01 | 42.19 | $14.50 | 1139 |
| 2023-10-31 | 33.55 | $14.03 | 11800 |
| 2023-10-30 | 32.94 | $14.00 | 1211 |
| 2023-10-27 | 30.95 | $13.90 | 6200 |
| 2023-10-26 | 31.94 | $14.01 | 6400 |
| 2023-10-25 | 34.74 | $14.30 | 3837 |
| 2023-10-24 | 30.13 | $14.07 | 15239 |
| 2023-10-23 | 41.18 | $14.99 | 4918 |
| 2023-10-20 | 44.19 | $15.17 | 2038 |
| 2023-10-19 | 48.50 | $15.40 | 1300 |
| 2023-10-18 | 47.44 | $15.35 | 2400 |
| 2023-10-17 | 46.82 | $15.32 | 808 |
| 2023-10-16 | 46.42 | $15.30 | 1000 |
| 2023-10-13 | 49.06 | $15.45 | 200 |
| 2023-10-12 | 49.06 | $15.45 | 229 |
| 2023-10-11 | 46.49 | $15.31 | 1213 |
| 2023-10-10 | 49.18 | $15.47 | 303 |
| 2023-10-09 | 47.38 | $15.37 | 5109 |
| 2023-10-06 | 49.55 | $15.50 | 1748 |
| 2023-10-05 | 43.48 | $15.18 | 500 |
| 2023-10-04 | 46.47 | $15.36 | 316 |
| 2023-10-03 | 39.68 | $15.05 | 10800 |
| 2023-10-02 | 47.20 | $15.46 | 2131 |
| 2023-09-29 | 46.97 | $15.45 | 2200 |
| 2023-09-28 | 48.60 | $15.53 | 6300 |
| 2023-09-27 | 46.84 | $15.45 | 5800 |
| 2023-09-26 | 47.03 | $15.46 | 4942 |
| 2023-09-25 | 47.77 | $15.50 | 3200 |
| 2023-09-22 | 46.58 | $15.44 | 7635 |
| 2023-09-21 | 53.55 | $15.80 | 5335 |
| 2023-09-20 | 57.65 | $15.98 | 4500 |
| 2023-09-19 | 47.46 | $15.50 | 2403 |
| 2023-09-18 | 49.84 | $15.60 | 4600 |
| 2023-09-15 | 50.31 | $15.62 | 300 |
| 2023-09-14 | 50.78 | $15.64 | 7815 |
| 2023-09-13 | 45.54 | $15.42 | 7543 |
| 2023-09-12 | 50.92 | $15.65 | 2331 |
| 2023-09-11 | 47.60 | $15.52 | 401 |
| 2023-09-08 | 47.60 | $15.52 | 1003 |
| 2023-09-07 | 45.82 | $15.45 | 11516 |
| 2023-09-06 | 46.90 | $15.50 | 3312 |
| 2023-09-05 | 45.18 | $15.43 | 2800 |
| 2023-09-01 | 46.83 | $15.51 | 2900 |
| 2023-08-31 | 51.03 | $15.70 | 12300 |
| 2023-08-30 | 41.28 | $15.33 | 4800 |
| 2023-08-29 | 48.75 | $15.63 | 5201 |
| 2023-08-28 | 48.75 | $15.63 | — |
| 2023-08-25 | 48.75 | $15.63 | 1800 |
| 2023-08-24 | 48.49 | $15.62 | 1639 |
| 2023-08-23 | 50.48 | $15.70 | 1600 |
| 2023-08-22 | 50.73 | $15.71 | 2500 |
| 2023-08-21 | 50.03 | $15.68 | 2929 |
| 2023-08-18 | 51.42 | $15.74 | 2900 |
| 2023-08-17 | 50.99 | $15.72 | 5543 |
| 2023-08-16 | 48.61 | $15.61 | 3700 |
| 2023-08-15 | 52.34 | $15.78 | 2700 |
| 2023-08-14 | 54.19 | $15.86 | 2600 |
| 2023-08-11 | 50.43 | $15.68 | 4800 |
| 2023-08-10 | 50.65 | $15.69 | 5019 |
| 2023-08-09 | 48.97 | $15.61 | 619 |
| 2023-08-08 | 48.12 | $15.57 | 3600 |
| 2023-08-07 | 50.92 | $15.71 | 201 |
| 2023-08-04 | 50.92 | $15.71 | 7800 |
| 2023-08-03 | 47.37 | $15.53 | 9607 |
| 2023-08-02 | 50.66 | $15.70 | 900 |
| 2023-08-01 | 52.49 | $15.79 | 700 |
| 2023-07-31 | 52.49 | $15.79 | 3022 |
| 2023-07-28 | 52.14 | $15.77 | 2800 |
| 2023-07-27 | 50.77 | $15.69 | 8300 |
| 2023-07-26 | 52.19 | $15.77 | 22800 |
| 2023-07-25 | 50.21 | $15.65 | 5300 |
| 2023-07-24 | 49.38 | $15.60 | 6331 |
| 2023-07-21 | 47.56 | $15.49 | 3100 |
| 2023-07-20 | 49.25 | $15.60 | 1710 |
| 2023-07-19 | 49.86 | $15.64 | 12400 |
| 2023-07-18 | 50.75 | $15.70 | 10200 |
| 2023-07-17 | 47.78 | $15.50 | 3844 |
| 2023-07-14 | 46.24 | $15.40 | 6100 |
| 2023-07-13 | 50.03 | $15.67 | 2013 |
| 2023-07-12 | 49.74 | $15.65 | 2630 |
| 2023-07-11 | 49.03 | $15.60 | 8502 |
| 2023-07-10 | 47.93 | $15.52 | 10529 |
| 2023-07-07 | 50.95 | $15.75 | 4600 |
| 2023-07-06 | 46.94 | $15.46 | 4233 |
| 2023-07-05 | 50.89 | $15.75 | 900 |
| 2023-07-03 | 50.89 | $15.75 | 1641 |
| 2023-06-30 | 46.56 | $15.44 | 1600 |
| 2023-06-29 | 46.56 | $15.44 | 3400 |
| 2023-06-28 | 46.00 | $15.40 | 4300 |
| 2023-06-27 | 47.16 | $15.50 | 5344 |
| 2023-06-26 | 48.93 | $15.65 | 2116 |
| 2023-06-23 | 48.81 | $15.64 | 3000 |
| 2023-06-22 | 49.25 | $15.68 | 1332 |
| 2023-06-21 | 48.92 | $15.65 | 6700 |
| 2023-06-20 | 48.92 | $15.65 | 4714 |
| 2023-06-16 | 48.92 | $15.65 | 1200 |
| 2023-06-15 | 50.91 | $15.86 | 9109 |
| 2023-06-14 | 49.42 | $15.70 | 3737 |
| 2023-06-13 | 52.25 | $16.00 | 5148 |
| 2023-06-12 | 49.11 | $15.66 | 5107 |
| 2023-06-09 | 47.57 | $15.50 | 6400 |
| 2023-06-08 | 50.28 | $15.80 | 5240 |
| 2023-06-07 | 48.90 | $15.65 | 3922 |
| 2023-06-06 | 47.51 | $15.50 | 1000 |
| 2023-06-05 | 51.02 | $15.90 | 1101 |
| 2023-06-02 | 47.33 | $15.50 | 7342 |
| 2023-06-01 | 44.13 | $15.18 | 4229 |
| 2023-05-31 | 45.95 | $15.40 | 2318 |
| 2023-05-30 | 49.01 | $15.75 | 1808 |
| 2023-05-26 | 50.85 | $15.95 | 600 |
| 2023-05-25 | 44.41 | $15.30 | 4824 |
| 2023-05-24 | 45.01 | $15.37 | 3203 |
| 2023-05-23 | 46.12 | $15.50 | 6200 |
| 2023-05-22 | 46.12 | $15.50 | 6814 |
| 2023-05-19 | 46.52 | $15.55 | 13405 |
| 2023-05-18 | 47.45 | $15.67 | 2100 |
| 2023-05-17 | 47.98 | $15.74 | 5849 |
| 2023-05-16 | 48.20 | $15.77 | 2922 |
| 2023-05-15 | 44.58 | $15.32 | 2921 |
| 2023-05-12 | 42.72 | $15.10 | 4600 |
| 2023-05-11 | 45.35 | $15.50 | 3025 |
| 2023-05-10 | 46.02 | $15.60 | 1900 |
| 2023-05-09 | 46.68 | $15.70 | 4900 |
| 2023-05-08 | 43.29 | $15.26 | 3300 |
| 2023-05-05 | 41.61 | $15.05 | 7000 |
| 2023-05-04 | 35.17 | $14.31 | 37023 |
| 2023-05-03 | 41.24 | $15.35 | 14328 |
| 2023-05-02 | 43.87 | $15.73 | 14300 |
| 2023-05-01 | 46.93 | $16.14 | 17000 |
| 2023-04-28 | 49.25 | $16.43 | 2532 |
| 2023-04-27 | 47.02 | $16.17 | 1629 |
| 2023-04-26 | 46.07 | $16.06 | 9326 |
| 2023-04-25 | 45.05 | $15.94 | 11800 |
| 2023-04-24 | 49.02 | $16.48 | 1413 |
| 2023-04-21 | 44.27 | $15.93 | 5942 |
| 2023-04-20 | 48.74 | $16.50 | 2400 |
| 2023-04-19 | 40.88 | $15.71 | — |
| 2023-04-18 | 40.88 | $15.71 | 17300 |
| 2023-04-17 | 38.63 | $15.50 | 43700 |
| 2023-04-14 | 38.96 | $15.55 | 38324 |
| 2023-04-13 | 39.62 | $15.65 | 53200 |
| 2023-04-12 | 40.26 | $15.75 | 11000 |
| 2023-04-11 | 37.87 | $15.50 | 13923 |
| 2023-04-10 | 37.98 | $15.52 | 14800 |
| 2023-04-06 | 36.51 | $15.36 | 59706 |
| 2023-04-05 | 34.56 | $15.15 | 14423 |
| 2023-04-04 | 36.06 | $15.45 | 27446 |
| 2023-04-03 | 39.77 | $16.13 | 3700 |
| 2023-03-31 | 39.88 | $16.15 | 10100 |
| 2023-03-30 | 38.62 | $16.00 | 46200 |
| 2023-03-29 | 39.73 | $16.21 | 8606 |
| 2023-03-28 | 39.65 | $16.20 | 5006 |
| 2023-03-27 | 40.00 | $16.27 | 8743 |
| 2023-03-24 | 40.87 | $16.45 | 900 |
| 2023-03-23 | 40.73 | $16.43 | 1703 |
| 2023-03-22 | 41.00 | $16.49 | 900 |
| 2023-03-21 | 43.17 | $16.97 | 1501 |
| 2023-03-20 | 43.11 | $16.96 | 6707 |
| 2023-03-17 | 39.63 | $16.38 | 600 |
| 2023-03-16 | 37.88 | $16.10 | 1900 |
| 2023-03-15 | 41.55 | $17.00 | 8237 |
| 2023-03-14 | 34.53 | $15.95 | 13649 |
| 2023-03-13 | 35.73 | $16.26 | 26130 |
| 2023-03-10 | 40.73 | $17.41 | 9300 |
| 2023-03-09 | 46.67 | $18.51 | 1815 |
| 2023-03-08 | 49.73 | $19.00 | 4300 |
| 2023-03-07 | 49.99 | $19.04 | 7400 |
| 2023-03-06 | 53.64 | $19.60 | 2300 |
| 2023-03-03 | 50.38 | $19.07 | 2123 |
| 2023-03-02 | 51.55 | $19.25 | 1900 |
| 2023-03-01 | 54.70 | $19.72 | 1100 |
| 2023-02-28 | 53.44 | $19.50 | 5638 |
| 2023-02-27 | 53.15 | $19.45 | 12600 |
| 2023-02-24 | 52.61 | $19.35 | 8000 |
| 2023-02-23 | 48.93 | $18.70 | 307 |
| 2023-02-22 | 48.93 | $18.70 | 250 |
| 2023-02-21 | 48.93 | $18.70 | 6900 |
| 2023-02-17 | 52.13 | $19.30 | 2615 |
| 2023-02-16 | 56.91 | $20.11 | 5600 |
| 2023-02-15 | 50.28 | $18.87 | 1246 |
| 2023-02-14 | 52.96 | $19.30 | 4600 |
| 2023-02-13 | 51.89 | $19.11 | 6834 |
| 2023-02-10 | 53.67 | $19.40 | 5413 |
| 2023-02-09 | 55.81 | $19.74 | 4500 |
| 2023-02-08 | 57.47 | $20.00 | 2630 |
| 2023-02-07 | 62.42 | $20.73 | 3000 |
| 2023-02-06 | 56.40 | $19.50 | 14824 |
| 2023-02-03 | 60.12 | $20.00 | 7300 |
| 2023-02-02 | 68.25 | $20.95 | 1218 |
| 2023-02-01 | 62.10 | $19.75 | 5243 |
| 2023-01-31 | 61.51 | $19.65 | 2531 |
| 2023-01-30 | 60.64 | $19.50 | 7939 |
| 2023-01-27 | 65.33 | $20.00 | 3900 |
| 2023-01-26 | 62.04 | $19.41 | 18910 |
| 2023-01-25 | 57.49 | $18.71 | 10216 |
| 2023-01-24 | 64.87 | $19.41 | 10000 |
| 2023-01-23 | 57.64 | $18.43 | 6800 |
| 2023-01-20 | 61.31 | $18.73 | 4746 |
| 2023-01-19 | 56.97 | $18.23 | 2738 |
| 2023-01-18 | 55.93 | $18.12 | 7200 |
| 2023-01-17 | 52.38 | $17.76 | 23600 |
| 2023-01-13 | 53.99 | $17.90 | 2300 |
| 2023-01-12 | 50.14 | $17.53 | 13700 |
| 2023-01-11 | 49.82 | $17.50 | 13100 |
| 2023-01-10 | 51.95 | $17.70 | 35600 |
| 2023-01-09 | 49.38 | $17.45 | 2118 |
| 2023-01-06 | 48.75 | $17.39 | 16900 |
| 2023-01-05 | 49.82 | $17.50 | 5235 |
| 2023-01-04 | 50.30 | $17.55 | 4600 |
| 2023-01-03 | 47.43 | $17.25 | 4743 |
| 2022-12-30 | 44.37 | $16.95 | 4700 |
| 2022-12-29 | 44.78 | $17.00 | 9100 |
| 2022-12-28 | 46.85 | $17.25 | 8618 |
| 2022-12-27 | 49.00 | $17.50 | 5412 |
| 2022-12-23 | 46.77 | $17.26 | 2000 |
| 2022-12-22 | 51.59 | $17.80 | 3003 |
| 2022-12-21 | 48.81 | $17.50 | 1300 |
| 2022-12-20 | 53.69 | $18.00 | 32028 |
| 2022-12-19 | 42.82 | $17.00 | 2223 |
| 2022-12-16 | 43.49 | $17.07 | 8900 |
| 2022-12-15 | 42.00 | $16.95 | 10200 |
| 2022-12-14 | 42.44 | $17.00 | 8908 |
| 2022-12-13 | 41.01 | $16.88 | 30900 |
| 2022-12-12 | 43.31 | $17.15 | 3700 |
| 2022-12-09 | 43.74 | $17.20 | 10324 |
| 2022-12-08 | 45.28 | $17.38 | 5333 |
| 2022-12-07 | 48.62 | $17.75 | 1807 |
| 2022-12-06 | 46.07 | $17.50 | 7400 |
| 2022-12-05 | 52.75 | $18.17 | 4806 |
| 2022-12-02 | 51.03 | $18.00 | 13132 |
| 2022-12-01 | 47.87 | $17.70 | 13700 |
| 2022-11-30 | 41.93 | $17.20 | 4625 |
| 2022-11-29 | 43.82 | $17.40 | 2800 |
| 2022-11-28 | 47.95 | $17.80 | 20245 |
| 2022-11-25 | 50.79 | $18.05 | 2931 |
| 2022-11-23 | 45.25 | $17.60 | 5710 |
| 2022-11-22 | 43.91 | $17.50 | 13300 |
| 2022-11-21 | 41.89 | $17.35 | 15807 |
| 2022-11-18 | 44.97 | $17.65 | 2900 |
| 2022-11-17 | 48.95 | $18.00 | 8311 |
| 2022-11-16 | 42.61 | $17.54 | 5223 |
| 2022-11-15 | 46.94 | $17.90 | 2100 |
| 2022-11-14 | 40.20 | $17.48 | 5029 |
| 2022-11-11 | 42.91 | $17.70 | 10827 |
| 2022-11-10 | 42.91 | $17.70 | 6435 |
| 2022-11-09 | 39.56 | $17.50 | 6300 |
| 2022-11-08 | 45.96 | $18.00 | 9512 |
| 2022-11-07 | 44.25 | $17.90 | 549 |
| 2022-11-04 | 44.93 | $17.95 | 1101 |
| 2022-11-03 | 41.53 | $17.75 | 1036 |
| 2022-11-02 | 43.71 | $17.92 | 504 |
| 2022-11-01 | 43.83 | $17.93 | 3017 |
| 2022-10-31 | 44.33 | $17.97 | 235 |
| 2022-10-28 | 39.98 | $17.70 | 3100 |
| 2022-10-27 | 40.54 | $17.75 | 400 |
| 2022-10-26 | 31.47 | $17.25 | 1100 |
| 2022-10-25 | 31.47 | $17.25 | 275 |
| 2022-10-24 | 31.47 | $17.25 | 3112 |
| 2022-10-21 | 31.64 | $17.27 | 1100 |
| 2022-10-20 | 32.20 | $17.34 | 1028 |
| 2022-10-19 | 32.20 | $17.34 | 2300 |
| 2022-10-18 | 33.51 | $17.51 | 4700 |
| 2022-10-17 | 34.61 | $17.65 | 2200 |
| 2022-10-14 | 37.26 | $17.97 | 1119 |
| 2022-10-13 | 37.51 | $18.00 | 3011 |
| 2022-10-12 | 37.51 | $18.00 | 1307 |
| 2022-10-11 | 37.91 | $18.05 | 3527 |
| 2022-10-10 | 42.08 | $18.55 | 287 |
| 2022-10-07 | 42.08 | $18.55 | 300 |
| 2022-10-06 | 42.68 | $18.62 | 1400 |
| 2022-10-05 | 43.01 | $18.66 | 293 |
| 2022-10-04 | 43.01 | $18.66 | 1617 |
| 2022-10-03 | 36.84 | $18.10 | 616 |
| 2022-09-30 | 35.54 | $17.99 | 1525 |
| 2022-09-29 | 34.02 | $17.86 | 6000 |
| 2022-09-28 | 35.36 | $18.08 | 300 |
| 2022-09-27 | 36.68 | $18.29 | 5709 |
| 2022-09-26 | 38.02 | $18.50 | 1900 |
| 2022-09-23 | 36.44 | $18.35 | 1800 |
| 2022-09-22 | 35.82 | $18.29 | 1937 |
| 2022-09-21 | 36.16 | $18.35 | 4500 |
| 2022-09-20 | 38.62 | $18.78 | 5000 |
| 2022-09-19 | 37.87 | $18.70 | 8000 |
| 2022-09-16 | 36.87 | $18.59 | 4139 |
| 2022-09-15 | 42.25 | $19.50 | 2628 |
| 2022-09-14 | 39.96 | $19.25 | 900 |
| 2022-09-13 | 42.73 | $19.68 | 1500 |
| 2022-09-12 | 44.85 | $19.99 | 1800 |
| 2022-09-09 | 46.26 | $20.19 | 225 |
| 2022-09-08 | 45.78 | $20.13 | 296 |
| 2022-09-07 | 45.78 | $20.13 | 501 |
| 2022-09-06 | 44.80 | $20.00 | 907 |
| 2022-09-02 | 43.69 | $19.85 | 3839 |
| 2022-09-01 | 46.04 | $20.25 | 301 |
| 2022-08-31 | 44.26 | $20.00 | 3000 |
| 2022-08-30 | 50.59 | $21.00 | 602 |
| 2022-08-29 | 46.20 | $20.40 | 1300 |
| 2022-08-26 | 48.24 | $20.70 | 300 |
| 2022-08-25 | 48.24 | $20.70 | 550 |
| 2022-08-24 | 48.24 | $20.70 | 675 |
| 2022-08-23 | 48.24 | $20.70 | 500 |
| 2022-08-22 | 48.53 | $20.75 | 1400 |
| 2022-08-19 | 48.53 | $20.75 | 3740 |
| 2022-08-18 | 48.30 | $20.71 | 8600 |
| 2022-08-17 | 54.78 | $21.85 | 2143 |
| 2022-08-16 | 51.82 | $21.30 | 702 |
| 2022-08-15 | 58.05 | $22.25 | 700 |
| 2022-08-12 | 50.63 | $21.00 | 1300 |
| 2022-08-11 | 51.32 | $21.10 | 800 |
| 2022-08-10 | 54.12 | $21.50 | 400 |
| 2022-08-09 | 54.12 | $21.50 | 301 |
| 2022-08-08 | 55.84 | $21.75 | 1900 |
| 2022-08-05 | 54.46 | $21.50 | 600 |
| 2022-08-04 | 56.12 | $21.75 | 400 |
| 2022-08-03 | 53.31 | $21.23 | 800 |
| 2022-08-02 | 53.44 | $21.25 | 927 |
| 2022-08-01 | 59.92 | $22.22 | 2714 |
| 2022-07-29 | 54.52 | $21.22 | 700 |
| 2022-07-28 | 49.83 | $20.49 | 12200 |
| 2022-07-27 | 47.06 | $20.10 | 600 |
| 2022-07-26 | 60.47 | $21.75 | 737 |
| 2022-07-25 | 60.47 | $21.75 | 900 |
| 2022-07-22 | 65.37 | $22.23 | 1200 |
| 2022-07-21 | 62.09 | $21.69 | 3749 |
| 2022-07-20 | 60.85 | $21.50 | 1800 |
| 2022-07-19 | 60.79 | $21.49 | 10000 |
| 2022-07-18 | 54.73 | $20.63 | 1836 |
| 2022-07-15 | 54.83 | $20.64 | 7747 |
| 2022-07-14 | 51.35 | $20.20 | 2500 |
| 2022-07-13 | 56.72 | $20.77 | 4300 |
| 2022-07-12 | 57.02 | $20.80 | 2415 |
| 2022-07-11 | 57.02 | $20.80 | 768 |
| 2022-07-08 | 57.02 | $20.80 | 900 |
| 2022-07-07 | 57.02 | $20.80 | 500 |
| 2022-07-06 | 56.71 | $20.75 | 239 |
| 2022-07-05 | 56.94 | $20.78 | 4013 |
| 2022-07-01 | 54.26 | $20.33 | 614 |
| 2022-06-30 | 42.29 | $18.75 | 4800 |
| 2022-06-29 | 42.29 | $18.75 | 4100 |
| 2022-06-28 | 43.93 | $19.00 | 3428 |
| 2022-06-27 | 39.46 | $18.50 | 300 |
| 2022-06-24 | 39.00 | $18.45 | 700 |
| 2022-06-23 | 37.18 | $18.25 | 4000 |
| 2022-06-22 | 36.18 | $18.14 | 200 |
| 2022-06-21 | 36.74 | $18.25 | 2500 |
| 2022-06-17 | 29.79 | $17.50 | 7800 |
| 2022-06-16 | 32.65 | $18.13 | 20000 |
| 2022-06-15 | 34.77 | $18.55 | 1649 |
| 2022-06-14 | 36.09 | $18.80 | 500 |
| 2022-06-13 | 39.27 | $19.36 | 2200 |
| 2022-06-10 | 40.05 | $19.49 | 2400 |
| 2022-06-09 | 42.44 | $19.88 | 2600 |
| 2022-06-08 | 42.57 | $19.90 | 3200 |
| 2022-06-07 | 45.54 | $20.37 | 6400 |
| 2022-06-06 | 41.40 | $19.87 | 5200 |
| 2022-06-03 | 41.89 | $19.95 | 8100 |
| 2022-06-02 | 40.65 | $19.80 | 15618 |
| 2022-06-01 | 42.07 | $20.05 | 7000 |
| 2022-05-31 | 45.24 | $20.58 | 2207 |
| 2022-05-27 | 47.55 | $20.94 | 800 |
| 2022-05-26 | 48.07 | $21.02 | 13617 |
| 2022-05-25 | 46.83 | $20.84 | 5947 |
| 2022-05-24 | 42.16 | $20.20 | 2800 |
| 2022-05-23 | 42.78 | $20.31 | 3130 |
| 2022-05-20 | 42.56 | $20.28 | 500 |
| 2022-05-19 | 42.07 | $20.21 | 401 |
| 2022-05-18 | 46.21 | $20.99 | 227 |
| 2022-05-17 | 42.27 | $20.42 | 1700 |
| 2022-05-16 | 40.90 | $20.23 | 5500 |
| 2022-05-13 | 41.64 | $20.38 | 1418 |
| 2022-05-12 | 44.56 | $20.95 | 801 |
| 2022-05-11 | 44.49 | $20.94 | 2127 |
| 2022-05-10 | 40.75 | $20.37 | 3500 |
| 2022-05-09 | 46.62 | $21.49 | 1820 |
| 2022-05-06 | 42.47 | $20.90 | 4122 |
| 2022-05-05 | 43.78 | $21.14 | 3942 |
| 2022-05-04 | 43.84 | $21.15 | 1144 |
| 2022-05-03 | 46.49 | $21.64 | 300 |
| 2022-05-02 | 45.40 | $21.47 | 2522 |
| 2022-04-29 | 46.41 | $21.66 | 4025 |
| 2022-04-28 | 45.13 | $21.45 | 6700 |
| 2022-04-27 | 47.00 | $21.82 | 3219 |
| 2022-04-26 | 45.62 | $21.58 | 4500 |
| 2022-04-25 | 45.66 | $21.59 | 2805 |
| 2022-04-22 | 50.66 | $22.59 | 300 |
| 2022-04-21 | 50.71 | $22.60 | 1105 |
| 2022-04-20 | 47.55 | $21.99 | 6800 |
| 2022-04-19 | 44.61 | $21.46 | 2300 |
| 2022-04-18 | 50.37 | $22.60 | 17900 |
| 2022-04-14 | 38.46 | $20.80 | 19538 |
| 2022-04-13 | 48.24 | $22.40 | 5118 |
| 2022-04-12 | 52.27 | $22.91 | 720 |
| 2022-04-11 | 49.85 | $22.60 | 811 |
| 2022-04-08 | 46.97 | $22.25 | 6500 |
| 2022-04-07 | 42.68 | $21.77 | 500 |
| 2022-04-06 | 48.33 | $22.50 | 606 |
| 2022-04-05 | 49.09 | $22.59 | 8800 |
| 2022-04-04 | 47.61 | $22.42 | 3200 |
| 2022-04-01 | 47.61 | $22.42 | 5000 |
| 2022-03-31 | 44.43 | $22.05 | 11000 |
| 2022-03-30 | 42.00 | $21.78 | 2900 |
| 2022-03-29 | 39.38 | $21.50 | 3542 |
| 2022-03-28 | 37.17 | $21.27 | 5300 |
| 2022-03-25 | 39.88 | $21.72 | 1000 |
| 2022-03-24 | 41.67 | $22.00 | 800 |
| 2022-03-23 | 41.67 | $22.00 | 5600 |
| 2022-03-22 | 41.67 | $22.00 | 9326 |
| 2022-03-21 | 42.25 | $22.10 | 4145 |
| 2022-03-18 | 44.49 | $22.48 | 5700 |
| 2022-03-17 | 42.51 | $22.22 | 6200 |
| 2022-03-16 | 43.53 | $22.40 | 4400 |
| 2022-03-15 | 40.83 | $22.04 | 3122 |
| 2022-03-14 | 43.40 | $22.51 | 906 |
| 2022-03-11 | 47.33 | $23.16 | 930 |
| 2022-03-10 | 45.31 | $22.88 | 1500 |
| 2022-03-09 | 42.85 | $22.55 | 1202 |
| 2022-03-08 | 42.47 | $22.50 | 13045 |
| 2022-03-07 | 51.00 | $23.85 | 1611 |
| 2022-03-04 | 55.89 | $24.47 | 1506 |
| 2022-03-03 | 58.29 | $24.75 | 5227 |
| 2022-03-02 | 53.10 | $23.99 | 8000 |
| 2022-03-01 | 42.98 | $22.85 | 5233 |
| 2022-02-28 | 42.47 | $22.80 | 10400 |
| 2022-02-25 | 33.13 | $21.99 | 10800 |
| 2022-02-24 | 30.89 | $21.82 | 20334 |
| 2022-02-23 | 31.07 | $21.85 | 5023 |
| 2022-02-22 | 26.47 | $21.50 | 10626 |
| 2022-02-18 | 28.10 | $21.82 | 7901 |
| 2022-02-17 | 30.08 | $22.18 | 5600 |
| 2022-02-16 | 25.07 | $21.82 | 3500 |
| 2022-02-15 | 26.21 | $22.05 | 17500 |
| 2022-02-14 | 24.95 | $21.96 | 6300 |
| 2022-02-11 | 24.81 | $21.95 | 8334 |
| 2022-02-10 | 23.49 | $21.85 | 31802 |
| 2022-02-09 | 36.14 | $23.95 | 3804 |
| 2022-02-08 | 41.15 | $24.45 | 214 |
| 2022-02-07 | 44.68 | $24.75 | 2800 |
| 2022-02-04 | 40.99 | $24.52 | 400 |
| 2022-02-03 | 56.36 | $25.51 | 400 |
| 2022-02-02 | 48.59 | $25.09 | 6900 |
| 2022-02-01 | 44.81 | $24.92 | 1600 |
| 2022-01-31 | 46.34 | $25.00 | 1747 |
| 2022-01-28 | 41.37 | $24.79 | 1000 |
| 2022-01-27 | 41.55 | $24.80 | 2712 |
| 2022-01-26 | 43.27 | $24.90 | 1400 |
| 2022-01-25 | 42.82 | $24.88 | 9730 |
| 2022-01-24 | 47.69 | $25.15 | 12500 |
| 2022-01-21 | 46.84 | $25.11 | 700 |
| 2022-01-20 | 46.84 | $25.11 | 4437 |
| 2022-01-19 | 46.65 | $25.10 | 3226 |
| 2022-01-18 | 51.32 | $25.36 | 4300 |
| 2022-01-14 | 51.14 | $25.35 | 1611 |
| 2022-01-13 | 51.32 | $25.36 | 6000 |
| 2022-01-12 | 52.01 | $25.40 | 3440 |
| 2022-01-11 | 51.23 | $25.35 | 500 |
| 2022-01-10 | 47.14 | $25.10 | 4042 |
| 2022-01-07 | 48.06 | $25.16 | 600 |
| 2022-01-06 | 50.55 | $25.32 | 800 |
| 2022-01-05 | 47.31 | $25.12 | 8701 |
| 2022-01-04 | 49.47 | $25.26 | 5200 |
| 2022-01-03 | 64.17 | $26.00 | — |
| 2021-12-31 | 64.17 | $26.00 | — |
| 2021-12-30 | 64.17 | $26.00 | 400 |
| 2021-12-29 | 62.90 | $25.90 | 1900 |
| 2021-12-28 | 62.26 | $25.85 | 3300 |
| 2021-12-27 | 62.26 | $25.85 | 2200 |
| 2021-12-23 | 60.41 | $25.70 | 6700 |
| 2021-12-22 | 61.55 | $25.76 | 3931 |
| 2021-12-21 | 54.92 | $25.27 | 930 |
| 2021-12-20 | 66.75 | $25.80 | 3100 |
| 2021-12-17 | 60.32 | $25.38 | 8600 |
| 2021-12-16 | 60.58 | $25.39 | 3800 |
| 2021-12-15 | 60.58 | $25.39 | 20300 |
| 2021-12-14 | 57.55 | $25.21 | 5900 |
| 2021-12-13 | 58.50 | $25.25 | 900 |
| 2021-12-10 | 62.16 | $25.40 | 6200 |
| 2021-12-09 | 56.07 | $25.05 | 15645 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.00
2026-07-24
Close Price
$19.96
Vol: 4183
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -60.00 | $19.96 | 4183 |
| 2026-07-23 | -40.80 | $20.20 | — |
| 2026-07-22 | -40.80 | $20.20 | 63 |
| 2026-07-21 | -40.80 | $20.20 | 1955 |
| 2026-07-20 | -22.40 | $20.43 | — |
| 2026-07-17 | -22.40 | $20.43 | — |
| 2026-07-16 | -22.40 | $20.43 | — |
| 2026-07-15 | -22.40 | $20.43 | — |
| 2026-07-14 | -22.40 | $20.43 | 2500 |
| 2026-07-13 | -56.80 | $20.00 | 400 |
| 2026-07-10 | -32.80 | $20.30 | 3126 |
| 2026-07-09 | 0.00 | $20.51 | 3402 |
| 2026-07-08 | -42.59 | $20.05 | 1500 |
| 2026-07-07 | -19.44 | $20.30 | 786 |
| 2026-07-06 | -19.44 | $20.30 | 445 |
| 2026-07-02 | 0.00 | $20.51 | 1832 |
| 2026-07-01 | -51.40 | $19.95 | 4200 |
| 2026-06-30 | -97.20 | $19.46 | 1418 |
| 2026-06-29 | -97.20 | $19.46 | 300 |
| 2026-06-26 | -41.12 | $20.06 | — |
| 2026-06-25 | -54.01 | $20.06 | 2313 |
| 2026-06-24 | -45.75 | $20.26 | 900 |
| 2026-06-23 | -62.75 | $20.00 | 2600 |
| 2026-06-22 | -67.97 | $19.92 | 1727 |
| 2026-06-18 | -61.44 | $20.02 | 258 |
| 2026-06-17 | -61.69 | $20.02 | 742 |
| 2026-06-16 | -82.14 | $19.73 | 1200 |
| 2026-06-15 | -66.32 | $20.08 | 3755 |
| 2026-06-12 | -63.88 | $20.25 | 985 |
| 2026-06-11 | -95.48 | $19.64 | 3304 |
| 2026-06-10 | -92.04 | $19.80 | 1821 |
| 2026-06-09 | -89.25 | $19.93 | 1300 |
| 2026-06-08 | -97.84 | $20.00 | 7940 |
| 2026-06-05 | -99.52 | $19.93 | 331 |
| 2026-06-04 | -100.00 | $19.91 | 409 |
| 2026-06-03 | -94.58 | $20.24 | — |
| 2026-06-02 | -94.58 | $20.24 | 1300 |
| 2026-06-01 | -92.61 | $20.32 | 1600 |
| 2026-05-29 | -91.96 | $20.19 | 1400 |
| 2026-05-28 | -82.03 | $20.61 | 2719 |
| 2026-05-27 | -77.60 | $20.72 | 5100 |
| 2026-05-26 | -79.21 | $20.65 | 3000 |
| 2026-05-22 | -72.75 | $20.93 | 630 |
| 2026-05-21 | -78.06 | $20.70 | — |
| 2026-05-20 | -78.06 | $20.70 | 2505 |
| 2026-05-19 | -76.21 | $20.78 | 792 |
| 2026-05-18 | -63.32 | $21.18 | 1938 |
| 2026-05-15 | -58.46 | $21.35 | 4300 |
| 2026-05-14 | -56.10 | $21.46 | 6508 |
| 2026-05-13 | -58.82 | $21.30 | 1500 |
| 2026-05-12 | -67.39 | $20.90 | 900 |
| 2026-05-11 | -68.04 | $20.87 | 900 |
| 2026-05-08 | -58.70 | $21.30 | 7500 |
| 2026-05-07 | -40.43 | $20.80 | 4900 |
| 2026-05-06 | 0.00 | $20.40 | 240 |
| 2026-05-05 | -8.62 | $20.28 | 800 |
| 2026-05-04 | -14.53 | $20.21 | 1739 |
| 2026-05-01 | -45.30 | $19.85 | 8204 |
| 2026-04-30 | -14.02 | $20.13 | 2409 |
| 2026-04-29 | -49.06 | $19.75 | 2443 |
| 2026-04-28 | -25.47 | $20.00 | 1422 |
| 2026-04-27 | -25.47 | $20.00 | 2482 |
| 2026-04-24 | -37.74 | $19.87 | 540 |
| 2026-04-23 | -45.28 | $19.79 | 1932 |
| 2026-04-22 | -45.28 | $19.79 | 800 |
| 2026-04-21 | -72.64 | $19.50 | 6018 |
| 2026-04-20 | -46.23 | $19.78 | 11200 |
| 2026-04-17 | -50.00 | $19.74 | 813 |
| 2026-04-16 | -55.38 | $19.79 | 2100 |
| 2026-04-15 | -66.15 | $19.65 | 2000 |
| 2026-04-14 | -64.62 | $19.67 | 1300 |
| 2026-04-13 | -69.23 | $19.61 | 2502 |
| 2026-04-10 | -85.38 | $19.40 | 713 |
| 2026-04-09 | -88.41 | $19.37 | 3600 |
| 2026-04-08 | -99.28 | $19.22 | 1200 |
| 2026-04-07 | -96.73 | $19.26 | 2140 |
| 2026-04-06 | -83.22 | $19.50 | 2000 |
| 2026-04-02 | -96.64 | $19.30 | 300 |
| 2026-04-01 | -84.56 | $19.48 | 5820 |
| 2026-03-31 | -87.92 | $19.43 | 2267 |
| 2026-03-30 | -99.33 | $19.26 | 1012 |
| 2026-03-27 | -100.00 | $19.25 | 1000 |
| 2026-03-26 | -94.63 | $19.33 | 1300 |
| 2026-03-25 | -55.70 | $19.91 | 1900 |
| 2026-03-24 | -94.63 | $19.33 | 3969 |
| 2026-03-23 | -89.26 | $19.41 | 1243 |
| 2026-03-20 | -100.00 | $19.25 | 3700 |
| 2026-03-19 | -93.94 | $20.12 | 911 |
| 2026-03-18 | -90.91 | $20.14 | 324 |
| 2026-03-17 | -63.64 | $20.32 | 500 |
| 2026-03-16 | -84.85 | $20.18 | 1532 |
| 2026-03-13 | -86.36 | $20.17 | 200 |
| 2026-03-12 | -65.15 | $20.31 | 1019 |
| 2026-03-11 | -78.79 | $20.22 | 1632 |
| 2026-03-10 | -26.15 | $20.40 | 900 |
| 2026-03-09 | -35.38 | $20.28 | 3108 |
| 2026-03-06 | -44.62 | $20.16 | 3925 |
| 2026-03-05 | -34.62 | $20.29 | 583 |
| 2026-03-04 | -10.77 | $20.60 | 3500 |
| 2026-03-03 | -41.54 | $20.20 | 1013 |
| 2026-03-02 | -41.54 | $20.20 | 432 |
| 2026-02-27 | -41.54 | $20.20 | 2208 |
| 2026-02-26 | -23.85 | $20.43 | 901 |
| 2026-02-25 | -23.08 | $20.44 | 1400 |
| 2026-02-24 | -15.38 | $20.54 | 6 |
| 2026-02-23 | -15.38 | $20.54 | 300 |
| 2026-02-20 | -10.00 | $20.70 | 3006 |
| 2026-02-19 | -20.00 | $20.56 | 300 |
| 2026-02-18 | -22.86 | $20.52 | 2900 |
| 2026-02-17 | -28.57 | $20.44 | 3100 |
| 2026-02-13 | -44.29 | $20.22 | 200 |
| 2026-02-12 | -23.57 | $20.51 | 1029 |
| 2026-02-11 | -46.43 | $20.19 | 800 |
| 2026-02-10 | -47.14 | $20.18 | 5646 |
| 2026-02-09 | -87.88 | $20.26 | 3421 |
| 2026-02-06 | -52.78 | $20.52 | 1981 |
| 2026-02-05 | -52.78 | $20.52 | 4019 |
| 2026-02-04 | -64.77 | $20.33 | 61 |
| 2026-02-03 | -64.77 | $20.33 | 2743 |
| 2026-02-02 | -47.20 | $20.31 | 1619 |
| 2026-01-30 | -45.11 | $20.30 | 713 |
| 2026-01-29 | -36.60 | $20.34 | 5500 |
| 2026-01-28 | -14.19 | $20.68 | 64 |
| 2026-01-27 | -14.19 | $20.68 | 4944 |
| 2026-01-26 | -22.58 | $20.55 | 2000 |
| 2026-01-23 | -14.84 | $20.67 | 1100 |
| 2026-01-22 | -19.35 | $20.60 | 1700 |
| 2026-01-21 | -21.94 | $20.56 | 2900 |
| 2026-01-20 | -25.81 | $20.50 | 3100 |
| 2026-01-16 | -28.39 | $20.46 | 1200 |
| 2026-01-15 | -34.84 | $20.36 | 637 |
| 2026-01-14 | -14.84 | $20.67 | 1100 |
| 2026-01-13 | -19.35 | $20.60 | 1941 |
| 2026-01-12 | -8.39 | $20.77 | 600 |
| 2026-01-09 | -3.87 | $20.84 | 4348 |
| 2026-01-08 | -3.82 | $20.84 | 14825 |
| 2026-01-07 | -41.03 | $20.02 | 61 |
| 2026-01-06 | -41.03 | $20.02 | 2339 |
| 2026-01-05 | -16.89 | $20.25 | 5401 |
| 2026-01-02 | -33.90 | $19.80 | 1400 |
| 2025-12-31 | -70.34 | $19.37 | — |
| 2025-12-30 | -70.34 | $19.37 | 4948 |
| 2025-12-29 | -29.66 | $19.85 | 5000 |
| 2025-12-26 | -19.71 | $19.93 | 1300 |
| 2025-12-24 | -23.53 | $19.87 | 528 |
| 2025-12-23 | -20.51 | $19.87 | 1525 |
| 2025-12-22 | -20.25 | $19.87 | 8700 |
| 2025-12-19 | -15.65 | $19.85 | 1533 |
| 2025-12-18 | -11.56 | $19.91 | 7500 |
| 2025-12-17 | -17.86 | $19.99 | 3125 |
| 2025-12-16 | -38.10 | $19.65 | 1219 |
| 2025-12-15 | -36.31 | $19.68 | 4900 |
| 2025-12-12 | -35.12 | $19.70 | 5404 |
| 2025-12-11 | -51.79 | $19.42 | 4204 |
| 2025-12-10 | -60.44 | $19.33 | 1300 |
| 2025-12-09 | -56.59 | $19.40 | 235 |
| 2025-12-08 | -39.56 | $19.71 | 3224 |
| 2025-12-05 | -31.87 | $19.85 | 6444 |
| 2025-12-04 | -68.13 | $19.19 | 9 |
| 2025-12-03 | -68.13 | $19.19 | 447 |
| 2025-12-02 | -70.33 | $19.15 | 3140 |
| 2025-12-01 | -76.92 | $19.03 | 4042 |
| 2025-11-28 | -67.58 | $19.20 | 500 |
| 2025-11-26 | -72.43 | $19.20 | 505 |
| 2025-11-25 | -99.07 | $18.63 | 1245 |
| 2025-11-24 | -54.21 | $19.59 | 2400 |
| 2025-11-21 | -90.95 | $18.90 | 721 |
| 2025-11-20 | -100.00 | $18.71 | 1128 |
| 2025-11-19 | -83.97 | $19.71 | 1500 |
| 2025-11-18 | -90.84 | $19.62 | 4932 |
| 2025-11-17 | -84.07 | $19.86 | 6500 |
| 2025-11-14 | -59.29 | $20.14 | 2526 |
| 2025-11-13 | -47.79 | $20.27 | 1740 |
| 2025-11-12 | -60.18 | $20.13 | 5538 |
| 2025-11-11 | -49.56 | $20.25 | 2647 |
| 2025-11-10 | -36.28 | $20.40 | 3829 |
| 2025-11-07 | -49.56 | $20.25 | 737 |
| 2025-11-06 | -49.56 | $20.25 | 339 |
| 2025-11-05 | -59.29 | $20.14 | 4635 |
| 2025-11-04 | -53.98 | $20.20 | 1118 |
| 2025-11-03 | -59.29 | $20.14 | 1104 |
| 2025-10-31 | -53.98 | $20.20 | — |
| 2025-10-30 | -53.98 | $20.20 | 4800 |
| 2025-10-29 | -36.28 | $20.40 | 1034 |
| 2025-10-28 | -32.74 | $20.44 | 2404 |
| 2025-10-27 | -41.59 | $20.34 | 4800 |
| 2025-10-24 | -42.39 | $20.21 | 2300 |
| 2025-10-23 | -29.35 | $20.33 | 4412 |
| 2025-10-22 | -100.00 | $19.68 | 700 |
| 2025-10-21 | -94.83 | $19.79 | 1792 |
| 2025-10-20 | -81.03 | $19.95 | 1671 |
| 2025-10-17 | -73.28 | $20.04 | 1502 |
| 2025-10-16 | -89.66 | $19.85 | 8835 |
| 2025-10-15 | -92.22 | $20.08 | 1400 |
| 2025-10-14 | -100.00 | $20.01 | 900 |
| 2025-10-13 | -100.00 | $20.01 | 2221 |
| 2025-10-10 | -100.00 | $20.18 | 1128 |
| 2025-10-09 | -100.00 | $20.25 | 3439 |
| 2025-10-08 | -64.29 | $20.50 | 33 |
| 2025-10-07 | -63.38 | $20.50 | 600 |
| 2025-10-06 | -75.32 | $20.37 | 1280 |
| 2025-10-03 | -72.73 | $20.39 | 6 |
| 2025-10-02 | -72.73 | $20.39 | 921 |
| 2025-10-01 | -45.45 | $20.60 | 732 |
| 2025-09-30 | -36.08 | $20.60 | 2100 |
| 2025-09-29 | -36.08 | $20.60 | 1728 |
| 2025-09-26 | -56.70 | $20.40 | 209 |
| 2025-09-25 | -52.58 | $20.44 | 904 |
| 2025-09-24 | -8.25 | $20.87 | 502 |
| 2025-09-23 | -27.84 | $20.68 | 1671 |
| 2025-09-22 | -27.84 | $20.68 | 1117 |
| 2025-09-19 | -56.70 | $20.40 | 2002 |
| 2025-09-18 | -27.84 | $20.68 | 3312 |
| 2025-09-17 | -59.79 | $20.37 | 1469 |
| 2025-09-16 | -1.03 | $20.94 | 2016 |
| 2025-09-15 | -34.38 | $20.61 | 744 |
| 2025-09-12 | -56.25 | $20.40 | 1797 |
| 2025-09-11 | -33.33 | $20.62 | 1121 |
| 2025-09-10 | -60.42 | $20.36 | 2716 |
| 2025-09-09 | -50.00 | $20.46 | 6200 |
| 2025-09-08 | -3.13 | $20.91 | 4000 |
| 2025-09-05 | -22.92 | $20.72 | 1000 |
| 2025-09-04 | -51.04 | $20.45 | 604 |
| 2025-09-03 | -52.08 | $20.44 | 4806 |
| 2025-09-02 | -60.00 | $20.40 | 3100 |
| 2025-08-29 | -44.79 | $20.51 | 1500 |
| 2025-08-28 | -17.71 | $20.77 | 2814 |
| 2025-08-27 | -4.17 | $20.90 | 11008 |
| 2025-08-26 | -17.71 | $20.77 | 2500 |
| 2025-08-25 | -12.79 | $20.73 | 1800 |
| 2025-08-22 | -2.33 | $20.82 | 1139 |
| 2025-08-21 | -29.63 | $20.55 | 928 |
| 2025-08-20 | -19.32 | $20.62 | 3410 |
| 2025-08-19 | -28.92 | $20.50 | 2102 |
| 2025-08-18 | -45.78 | $20.36 | — |
| 2025-08-15 | -45.78 | $20.36 | 2534 |
| 2025-08-14 | -26.25 | $20.50 | 2724 |
| 2025-08-13 | -7.87 | $20.54 | 1134 |
| 2025-08-12 | -15.28 | $20.38 | 900 |
| 2025-08-11 | -19.91 | $20.28 | 3939 |
| 2025-08-08 | -22.22 | $20.23 | 248 |
| 2025-08-07 | -26.48 | $20.16 | 521 |
| 2025-08-06 | -18.72 | $20.33 | 706 |
| 2025-08-05 | -26.03 | $20.17 | 800 |
| 2025-08-04 | -26.94 | $20.15 | 1135 |
| 2025-08-01 | -33.33 | $20.01 | 9040 |
| 2025-07-31 | -32.42 | $20.03 | 2200 |
| 2025-07-30 | -26.48 | $20.16 | 721 |
| 2025-07-29 | -27.85 | $20.13 | 900 |
| 2025-07-28 | -27.85 | $20.13 | 1400 |
| 2025-07-25 | -27.85 | $20.13 | 4600 |
| 2025-07-24 | -10.96 | $20.50 | 2231 |
| 2025-07-23 | -24.66 | $20.20 | 1000 |
| 2025-07-22 | -31.96 | $20.04 | 744 |
| 2025-07-21 | -27.85 | $20.13 | 139 |
| 2025-07-18 | -27.85 | $20.13 | 944 |
| 2025-07-17 | -42.47 | $19.81 | 8414 |
| 2025-07-16 | -37.50 | $20.05 | 1700 |
| 2025-07-15 | -28.80 | $20.21 | 700 |
| 2025-07-14 | -7.61 | $20.60 | 2900 |
| 2025-07-11 | 0.00 | $20.74 | 2842 |
| 2025-07-10 | -11.95 | $20.30 | 500 |
| 2025-07-09 | -1.26 | $20.47 | 1519 |
| 2025-07-08 | -12.58 | $20.29 | 1415 |
| 2025-07-07 | -5.66 | $20.40 | 2925 |
| 2025-07-03 | 0.00 | $20.30 | 300 |
| 2025-07-02 | 0.00 | $20.10 | 1307 |
| 2025-07-01 | 0.00 | $19.95 | 1200 |
| 2025-06-30 | -21.55 | $19.70 | 209 |
| 2025-06-27 | -14.66 | $19.78 | 330 |
| 2025-06-26 | -16.38 | $19.76 | — |
| 2025-06-25 | -16.38 | $19.76 | 515 |
| 2025-06-24 | -2.04 | $19.75 | 2000 |
| 2025-06-23 | -22.45 | $19.55 | 1934 |
| 2025-06-20 | -19.39 | $19.58 | 2900 |
| 2025-06-18 | -42.71 | $19.34 | 622 |
| 2025-06-17 | -88.54 | $18.90 | 241 |
| 2025-06-16 | -59.41 | $19.20 | 400 |
| 2025-06-13 | -59.41 | $19.20 | 324 |
| 2025-06-12 | -60.40 | $19.19 | 400 |
| 2025-06-11 | -60.40 | $19.19 | 2548 |
| 2025-06-10 | -66.34 | $19.13 | 6700 |
| 2025-06-09 | -19.80 | $19.60 | 500 |
| 2025-06-06 | -40.83 | $19.31 | 1118 |
| 2025-06-05 | -37.50 | $19.29 | 2100 |
| 2025-06-04 | -31.69 | $19.35 | — |
| 2025-06-03 | -29.41 | $19.35 | 1316 |
| 2025-06-02 | -66.01 | $18.79 | 1000 |
| 2025-05-30 | -22.88 | $19.45 | 2100 |
| 2025-05-29 | -25.81 | $19.40 | 1447 |
| 2025-05-28 | -20.71 | $19.45 | 2039 |
| 2025-05-27 | -30.18 | $19.29 | 608 |
| 2025-05-23 | -31.95 | $19.26 | 2000 |
| 2025-05-22 | -44.38 | $19.05 | 2900 |
| 2025-05-21 | -14.29 | $19.50 | 319 |
| 2025-05-20 | -9.52 | $19.60 | 1700 |
| 2025-05-19 | -32.86 | $19.11 | 4934 |
| 2025-05-16 | 0.00 | $19.63 | 3800 |
| 2025-05-15 | 0.00 | $19.56 | 3135 |
| 2025-05-14 | -8.76 | $19.27 | 2603 |
| 2025-05-13 | -11.86 | $19.21 | 228 |
| 2025-05-12 | -8.48 | $19.25 | 800 |
| 2025-05-09 | -37.50 | $18.60 | 700 |
| 2025-05-08 | -44.64 | $18.44 | 2200 |
| 2025-05-07 | -47.32 | $18.38 | 1500 |
| 2025-05-06 | -46.43 | $18.40 | 2926 |
| 2025-05-05 | -39.29 | $18.56 | 301 |
| 2025-05-02 | -39.29 | $18.56 | 308 |
| 2025-05-01 | -38.39 | $18.58 | 1838 |
| 2025-04-30 | -58.26 | $18.11 | 639 |
| 2025-04-29 | -25.69 | $18.82 | 700 |
| 2025-04-28 | -33.95 | $18.64 | 4128 |
| 2025-04-25 | -22.09 | $18.54 | 3027 |
| 2025-04-24 | -9.88 | $18.75 | 2911 |
| 2025-04-23 | -40.70 | $18.22 | 15029 |
| 2025-04-22 | -56.40 | $17.95 | 5325 |
| 2025-04-21 | -75.58 | $17.62 | 6200 |
| 2025-04-17 | -72.67 | $17.67 | 200 |
| 2025-04-16 | -82.95 | $17.50 | 900 |
| 2025-04-15 | -81.82 | $17.52 | 3314 |
| 2025-04-14 | -93.18 | $17.32 | 1905 |
| 2025-04-11 | -88.20 | $17.41 | 4977 |
| 2025-04-10 | -94.22 | $17.35 | 2400 |
| 2025-04-09 | -96.32 | $17.41 | 4028 |
| 2025-04-08 | -100.00 | $17.35 | 2800 |
| 2025-04-07 | -100.00 | $17.60 | 5200 |
| 2025-04-04 | -98.41 | $17.74 | 8737 |
| 2025-04-03 | -79.46 | $18.44 | 8503 |
| 2025-04-02 | -92.68 | $18.66 | 1213 |
| 2025-04-01 | -69.51 | $18.85 | 2100 |
| 2025-03-31 | -83.33 | $18.74 | 149 |
| 2025-03-28 | -75.29 | $18.81 | 1300 |
| 2025-03-27 | -81.11 | $18.77 | 4000 |
| 2025-03-26 | -90.83 | $18.70 | 3045 |
| 2025-03-25 | -81.65 | $18.80 | 1710 |
| 2025-03-24 | -83.49 | $18.78 | 2700 |
| 2025-03-21 | -77.98 | $18.84 | — |
| 2025-03-20 | -79.49 | $18.84 | 400 |
| 2025-03-19 | -88.89 | $18.74 | 1200 |
| 2025-03-18 | -88.89 | $18.74 | 3633 |
| 2025-03-17 | -81.25 | $18.87 | 800 |
| 2025-03-14 | -88.40 | $18.81 | 302 |
| 2025-03-13 | -83.98 | $18.89 | 5900 |
| 2025-03-12 | -82.32 | $18.92 | 3900 |
| 2025-03-11 | -85.08 | $18.87 | 1200 |
| 2025-03-10 | -100.00 | $18.60 | 6100 |
| 2025-03-07 | -100.00 | $18.86 | 9705 |
| 2025-03-06 | -97.04 | $19.10 | 1316 |
| 2025-03-05 | -88.89 | $19.21 | 1200 |
| 2025-03-04 | -81.48 | $19.31 | 1100 |
| 2025-03-03 | -73.33 | $19.42 | 5900 |
| 2025-02-28 | -91.92 | $19.50 | 1521 |
| 2025-02-27 | -74.49 | $19.68 | 1200 |
| 2025-02-26 | -94.90 | $19.48 | 2400 |
| 2025-02-25 | -75.51 | $19.67 | 2547 |
| 2025-02-24 | -85.71 | $19.57 | 11000 |
| 2025-02-21 | -83.15 | $19.67 | 7300 |
| 2025-02-20 | -73.47 | $19.69 | 4148 |
| 2025-02-19 | -58.59 | $19.83 | 806 |
| 2025-02-18 | -23.27 | $20.04 | 2100 |
| 2025-02-14 | 0.00 | $20.41 | 1300 |
| 2025-02-13 | -29.45 | $19.85 | 1300 |
| 2025-02-12 | -40.41 | $19.69 | 800 |
| 2025-02-11 | -32.68 | $19.78 | 4125 |
| 2025-02-10 | -25.48 | $19.88 | 643 |
| 2025-02-07 | -12.02 | $20.03 | 1100 |
| 2025-02-06 | -19.23 | $19.88 | 900 |
| 2025-02-05 | -14.42 | $19.98 | 3400 |
| 2025-02-04 | -28.37 | $19.69 | — |
| 2025-02-03 | -28.37 | $19.69 | 826 |
| 2025-01-31 | -29.81 | $19.66 | 7700 |
| 2025-01-30 | -15.87 | $19.95 | 2400 |
| 2025-01-29 | 0.00 | $20.16 | 2114 |
| 2025-01-28 | -7.77 | $19.98 | 1910 |
| 2025-01-27 | -5.35 | $19.97 | 3500 |
| 2025-01-24 | -17.11 | $19.75 | 2215 |
| 2025-01-23 | -28.50 | $19.63 | 1100 |
| 2025-01-22 | -35.00 | $19.50 | 4700 |
| 2025-01-21 | -38.50 | $19.43 | 3129 |
| 2025-01-17 | -49.07 | $19.30 | 2200 |
| 2025-01-16 | -64.47 | $19.01 | 1300 |
| 2025-01-15 | -66.09 | $18.99 | 1725 |
| 2025-01-14 | -69.96 | $18.90 | 3000 |
| 2025-01-13 | -74.70 | $18.83 | 2600 |
| 2025-01-10 | -70.28 | $18.94 | 2200 |
| 2025-01-08 | -79.02 | $18.92 | 6000 |
| 2025-01-07 | -93.40 | $18.76 | 5600 |
| 2025-01-06 | -100.00 | $18.66 | 7800 |
| 2025-01-03 | -99.38 | $19.15 | 2200 |
| 2025-01-02 | -89.74 | $19.34 | 5400 |
| 2024-12-31 | -70.42 | $19.74 | 2700 |
| 2024-12-30 | -83.80 | $19.55 | 2818 |
| 2024-12-27 | -80.99 | $19.59 | 8300 |
| 2024-12-26 | -92.98 | $19.68 | 2100 |
| 2024-12-24 | -76.77 | $19.98 | 207 |
| 2024-12-23 | -78.18 | $19.99 | 4400 |
| 2024-12-20 | -76.36 | $20.01 | 1448 |
| 2024-12-19 | -78.13 | $20.10 | 1438 |
| 2024-12-18 | -97.87 | $19.93 | 5700 |
| 2024-12-17 | -58.73 | $20.48 | 1743 |
| 2024-12-16 | -88.14 | $20.33 | 1520 |
| 2024-12-13 | -66.10 | $20.46 | 1400 |
| 2024-12-12 | -69.84 | $20.45 | 3100 |
| 2024-12-11 | -50.79 | $20.57 | 4300 |
| 2024-12-10 | -53.97 | $20.55 | 3200 |
| 2024-12-09 | -37.84 | $20.72 | 11042 |
| 2024-12-06 | -79.73 | $20.41 | 6041 |
| 2024-12-05 | -60.81 | $20.55 | 1700 |
| 2024-12-04 | -64.86 | $20.52 | 2100 |
| 2024-12-03 | -71.62 | $20.47 | — |
| 2024-12-02 | -71.62 | $20.47 | 300 |
| 2024-11-29 | -44.00 | $20.45 | 5000 |
| 2024-11-27 | -40.00 | $20.50 | — |
| 2024-11-26 | -40.00 | $20.50 | 300 |
| 2024-11-25 | -51.20 | $20.36 | 1600 |
| 2024-11-22 | -48.28 | $20.50 | 600 |
| 2024-11-21 | -58.56 | $20.50 | 3118 |
| 2024-11-20 | -69.61 | $20.30 | 12811 |
| 2024-11-19 | -64.86 | $20.40 | 4000 |
| 2024-11-18 | -75.11 | $20.31 | 5300 |
| 2024-11-15 | -57.96 | $20.70 | 611 |
| 2024-11-14 | -64.37 | $20.63 | 400 |
| 2024-11-13 | -67.61 | $20.55 | 7700 |
| 2024-11-12 | -67.21 | $20.56 | 3103 |
| 2024-11-11 | -49.39 | $21.00 | 1924 |
| 2024-11-08 | -52.23 | $20.93 | 7200 |
| 2024-11-07 | -54.66 | $20.87 | 1300 |
| 2024-11-06 | -63.56 | $20.65 | 600 |
| 2024-11-05 | -55.06 | $20.86 | 2800 |
| 2024-11-04 | -63.56 | $20.65 | 610 |
| 2024-11-01 | -68.83 | $20.52 | 3916 |
| 2024-10-31 | -98.88 | $20.45 | 1900 |
| 2024-10-30 | -88.27 | $20.64 | 1534 |
| 2024-10-29 | -91.62 | $20.58 | 2831 |
| 2024-10-28 | -90.12 | $20.76 | 1438 |
| 2024-10-25 | -81.48 | $20.90 | 6614 |
| 2024-10-24 | -42.59 | $21.53 | 821 |
| 2024-10-23 | -52.94 | $21.32 | 4024 |
| 2024-10-22 | -38.24 | $21.57 | 1326 |
| 2024-10-21 | -18.23 | $21.89 | 3021 |
| 2024-10-18 | 0.00 | $22.22 | 6226 |
| 2024-10-17 | 0.00 | $22.17 | 6048 |
| 2024-10-16 | -2.90 | $21.75 | 2200 |
| 2024-10-15 | -24.64 | $21.45 | 4108 |
| 2024-10-14 | -57.25 | $21.00 | 1100 |
| 2024-10-11 | -39.13 | $21.25 | 1549 |
| 2024-10-10 | -63.77 | $20.91 | 1744 |
| 2024-10-09 | -62.32 | $20.93 | 2943 |
| 2024-10-08 | -65.94 | $20.88 | 2100 |
| 2024-10-07 | -63.95 | $20.85 | 7300 |
| 2024-10-04 | -69.39 | $20.77 | 6300 |
| 2024-10-03 | -68.71 | $20.78 | 1900 |
| 2024-10-02 | -58.33 | $20.60 | 1525 |
| 2024-10-01 | -51.47 | $20.74 | 3800 |
| 2024-09-30 | -21.09 | $20.76 | 1946 |
| 2024-09-27 | -22.79 | $20.72 | 2400 |
| 2024-09-26 | -16.18 | $20.81 | 5800 |
| 2024-09-25 | -22.79 | $20.72 | 4600 |
| 2024-09-24 | -22.06 | $20.73 | 5327 |
| 2024-09-23 | -24.26 | $20.70 | 2335 |
| 2024-09-20 | -22.06 | $20.73 | 1500 |
| 2024-09-19 | -13.97 | $20.84 | 2000 |
| 2024-09-18 | -38.97 | $20.50 | 4835 |
| 2024-09-17 | -38.24 | $20.51 | 12320 |
| 2024-09-16 | -24.71 | $20.60 | 7000 |
| 2024-09-13 | -3.65 | $20.81 | 823 |
| 2024-09-12 | 0.00 | $20.75 | 1716 |
| 2024-09-11 | -9.79 | $20.53 | 1912 |
| 2024-09-10 | -18.59 | $20.32 | 3800 |
| 2024-09-09 | -6.88 | $20.54 | 3507 |
| 2024-09-06 | 0.00 | $20.69 | 1100 |
| 2024-09-05 | -13.88 | $20.31 | 3500 |
| 2024-09-04 | -1.01 | $20.48 | 3048 |
| 2024-09-03 | 0.00 | $20.31 | 1336 |
| 2024-08-30 | -31.61 | $19.70 | 2700 |
| 2024-08-29 | -29.89 | $19.73 | 847 |
| 2024-08-28 | -21.26 | $19.88 | — |
| 2024-08-27 | -21.26 | $19.88 | 2000 |
| 2024-08-26 | -20.11 | $19.90 | 302 |
| 2024-08-23 | -31.03 | $19.71 | — |
| 2024-08-22 | -31.03 | $19.71 | 5800 |
| 2024-08-21 | -30.46 | $19.72 | — |
| 2024-08-20 | -30.46 | $19.72 | 2300 |
| 2024-08-19 | 0.00 | $20.25 | 24741 |
| 2024-08-16 | -37.82 | $19.25 | 2900 |
| 2024-08-15 | -65.55 | $18.92 | 1700 |
| 2024-08-14 | -75.63 | $18.80 | 8500 |
| 2024-08-13 | -84.03 | $18.70 | 6100 |
| 2024-08-12 | -73.11 | $18.83 | 2603 |
| 2024-08-09 | -77.19 | $18.82 | 2000 |
| 2024-08-08 | -100.00 | $18.56 | 1500 |
| 2024-08-07 | -90.91 | $18.70 | 1408 |
| 2024-08-06 | -84.55 | $18.77 | 1600 |
| 2024-08-05 | -80.00 | $18.82 | 2315 |
| 2024-08-02 | -35.45 | $19.31 | 400 |
| 2024-08-01 | -17.27 | $19.51 | 3003 |
| 2024-07-31 | -69.30 | $18.91 | 9300 |
| 2024-07-30 | -9.65 | $19.59 | 2146 |
| 2024-07-29 | -20.18 | $19.47 | 6840 |
| 2024-07-26 | -14.04 | $19.54 | 1000 |
| 2024-07-25 | -23.68 | $19.43 | 2000 |
| 2024-07-24 | -2.91 | $19.56 | 1040 |
| 2024-07-23 | -11.65 | $19.47 | 2000 |
| 2024-07-22 | -2.91 | $19.56 | 420 |
| 2024-07-19 | -29.41 | $19.40 | — |
| 2024-07-18 | -41.26 | $19.40 | 1027 |
| 2024-07-17 | -37.76 | $19.45 | 1229 |
| 2024-07-16 | -35.17 | $19.50 | 2746 |
| 2024-07-15 | -52.41 | $19.25 | 6400 |
| 2024-07-12 | -51.72 | $19.26 | 1948 |
| 2024-07-11 | -71.72 | $18.97 | 3110 |
| 2024-07-10 | -70.34 | $18.99 | 1645 |
| 2024-07-09 | -87.59 | $18.74 | 2514 |
| 2024-07-08 | -80.69 | $18.84 | 1835 |
| 2024-07-05 | -70.34 | $18.99 | 1500 |
| 2024-07-03 | -76.55 | $18.90 | 4131 |
| 2024-07-02 | -100.00 | $18.89 | 2100 |
| 2024-07-01 | -100.00 | $18.98 | 900 |
| 2024-06-28 | -97.18 | $19.32 | 1417 |
| 2024-06-27 | -85.92 | $19.40 | — |
| 2024-06-26 | -85.92 | $19.40 | 1546 |
| 2024-06-25 | -85.92 | $19.40 | 6700 |
| 2024-06-24 | -91.55 | $19.36 | 627 |
| 2024-06-21 | -94.37 | $19.34 | 2400 |
| 2024-06-20 | -45.07 | $19.69 | 1800 |
| 2024-06-18 | -36.62 | $19.75 | 500 |
| 2024-06-17 | -71.83 | $19.50 | 3133 |
| 2024-06-14 | -71.01 | $19.50 | 713 |
| 2024-06-13 | -85.51 | $19.40 | 424 |
| 2024-06-12 | -62.32 | $19.56 | — |
| 2024-06-11 | -50.59 | $19.56 | 800 |
| 2024-06-10 | -34.12 | $19.70 | 2800 |
| 2024-06-07 | -34.04 | $19.67 | 2937 |
| 2024-06-06 | -43.14 | $19.55 | — |
| 2024-06-05 | -43.14 | $19.55 | 400 |
| 2024-06-04 | -47.06 | $19.51 | 2600 |
| 2024-06-03 | -56.86 | $19.41 | 2108 |
| 2024-05-31 | -28.43 | $19.70 | 3308 |
| 2024-05-30 | -25.49 | $19.73 | 2400 |
| 2024-05-29 | -38.24 | $19.60 | 8334 |
| 2024-05-28 | -2.94 | $19.96 | 2623 |
| 2024-05-24 | -17.00 | $19.80 | 3448 |
| 2024-05-23 | -47.00 | $19.50 | 3102 |
| 2024-05-22 | -1.36 | $19.95 | 1500 |
| 2024-05-21 | -38.78 | $19.40 | 1029 |
| 2024-05-20 | -38.78 | $19.40 | 5200 |
| 2024-05-17 | -44.90 | $19.31 | 4512 |
| 2024-05-16 | -36.26 | $19.35 | 1719 |
| 2024-05-15 | -39.18 | $19.30 | 2638 |
| 2024-05-14 | -48.54 | $19.14 | 1013 |
| 2024-05-13 | -41.52 | $19.26 | 1400 |
| 2024-05-10 | -40.00 | $19.25 | 1846 |
| 2024-05-09 | -37.78 | $19.29 | 4200 |
| 2024-05-08 | -48.33 | $19.10 | 9538 |
| 2024-05-07 | -32.78 | $19.38 | 4300 |
| 2024-05-06 | -26.11 | $19.50 | 3500 |
| 2024-05-03 | -29.44 | $19.44 | 2200 |
| 2024-05-02 | -34.44 | $19.35 | 2925 |
| 2024-05-01 | -41.67 | $19.22 | 1000 |
| 2024-04-30 | -19.44 | $19.62 | 7200 |
| 2024-04-29 | -5.75 | $19.70 | 3000 |
| 2024-04-26 | -14.00 | $19.35 | 6817 |
| 2024-04-25 | -28.57 | $19.06 | 5744 |
| 2024-04-24 | -30.71 | $19.03 | 6000 |
| 2024-04-23 | -31.33 | $19.09 | 2300 |
| 2024-04-22 | -61.86 | $18.80 | 10000 |
| 2024-04-19 | -92.70 | $18.26 | 436 |
| 2024-04-18 | -82.12 | $18.55 | 6800 |
| 2024-04-17 | -69.71 | $18.89 | 1300 |
| 2024-04-16 | -75.18 | $18.74 | 2800 |
| 2024-04-15 | -75.92 | $18.53 | 8420 |
| 2024-04-12 | -70.23 | $18.70 | 2400 |
| 2024-04-11 | -54.37 | $18.87 | 2341 |
| 2024-04-10 | -66.57 | $18.43 | 11700 |
| 2024-04-09 | -46.79 | $19.05 | 823 |
| 2024-04-08 | -46.80 | $18.97 | 2100 |
| 2024-04-05 | -46.08 | $18.86 | 1100 |
| 2024-04-04 | -45.37 | $18.89 | 2700 |
| 2024-04-03 | -46.08 | $18.80 | 4100 |
| 2024-04-02 | -50.79 | $18.56 | 6700 |
| 2024-04-01 | -42.01 | $18.88 | 3400 |
| 2024-03-28 | -29.54 | $19.45 | 910 |
| 2024-03-27 | -29.54 | $19.45 | 2700 |
| 2024-03-26 | -30.63 | $19.40 | 9733 |
| 2024-03-25 | -25.82 | $19.62 | 12330 |
| 2024-03-22 | -16.63 | $20.04 | 368800 |
| 2024-03-21 | -2.33 | $20.00 | 81023 |
| 2024-03-20 | -10.32 | $19.36 | 32000 |
| 2024-03-19 | -1.87 | $18.85 | 24900 |
| 2024-03-18 | -16.12 | $18.26 | 5229 |
| 2024-03-15 | -18.18 | $18.21 | 19800 |
| 2024-03-14 | -21.59 | $18.01 | 7929 |
| 2024-03-13 | -47.58 | $17.42 | 20237 |
| 2024-03-12 | -53.30 | $17.29 | 4540 |
| 2024-03-11 | -51.54 | $17.33 | 8000 |
| 2024-03-08 | -59.91 | $17.14 | 6000 |
| 2024-03-07 | -68.72 | $16.94 | 3412 |
| 2024-03-06 | -76.65 | $16.76 | 5317 |
| 2024-03-05 | -87.22 | $16.52 | 12900 |
| 2024-03-04 | -81.06 | $16.66 | 39500 |
| 2024-03-01 | -56.00 | $17.38 | 2200 |
| 2024-02-29 | -42.50 | $17.65 | 1633 |
| 2024-02-28 | -27.75 | $18.01 | 3100 |
| 2024-02-27 | -41.18 | $17.90 | 4319 |
| 2024-02-26 | -33.19 | $18.09 | 2400 |
| 2024-02-23 | -51.36 | $17.75 | 2800 |
| 2024-02-22 | -36.58 | $18.13 | 10732 |
| 2024-02-21 | -70.82 | $17.25 | 5700 |
| 2024-02-20 | -98.44 | $16.54 | 3428 |
| 2024-02-16 | -76.65 | $17.10 | 1100 |
| 2024-02-15 | -78.60 | $17.05 | 1500 |
| 2024-02-14 | -82.10 | $16.96 | 714 |
| 2024-02-13 | -92.61 | $16.69 | 1000 |
| 2024-02-12 | -87.16 | $16.83 | 539 |
| 2024-02-09 | -84.44 | $16.90 | 5217 |
| 2024-02-08 | -72.76 | $17.20 | 6904 |
| 2024-02-07 | -81.25 | $17.25 | 4203 |
| 2024-02-06 | -87.45 | $17.05 | 15500 |
| 2024-02-05 | -67.24 | $17.51 | 4705 |
| 2024-02-02 | -59.05 | $17.70 | 9016 |
| 2024-02-01 | -50.86 | $17.89 | 7001 |
| 2024-01-31 | -62.93 | $17.61 | 7500 |
| 2024-01-30 | -44.21 | $18.00 | 2300 |
| 2024-01-29 | -34.55 | $18.22 | 506 |
| 2024-01-26 | -19.11 | $18.60 | 3600 |
| 2024-01-25 | -4.27 | $18.05 | 7500 |
| 2024-01-24 | -31.64 | $17.56 | 1914 |
| 2024-01-23 | -12.82 | $17.87 | 2700 |
| 2024-01-22 | -39.25 | $17.28 | 1715 |
| 2024-01-19 | -20.34 | $17.64 | 6500 |
| 2024-01-18 | -13.06 | $17.80 | 3243 |
| 2024-01-17 | -23.67 | $17.54 | 3300 |
| 2024-01-16 | -15.10 | $17.75 | 7925 |
| 2024-01-12 | -35.51 | $17.25 | 2200 |
| 2024-01-11 | -25.78 | $17.46 | 12900 |
| 2024-01-10 | -44.14 | $16.99 | 2200 |
| 2024-01-09 | -52.92 | $16.76 | 1821 |
| 2024-01-08 | -52.92 | $16.76 | 1000 |
| 2024-01-05 | -51.91 | $16.76 | 513 |
| 2024-01-04 | -42.75 | $17.00 | 2500 |
| 2024-01-03 | -38.46 | $17.02 | 3348 |
| 2024-01-02 | -32.17 | $17.20 | 8000 |
| 2023-12-29 | -31.82 | $17.00 | 10415 |
| 2023-12-28 | -38.92 | $16.75 | 8517 |
| 2023-12-27 | -36.08 | $16.85 | 6200 |
| 2023-12-26 | -29.45 | $16.66 | 6524 |
| 2023-12-22 | -37.33 | $16.43 | 12000 |
| 2023-12-21 | -52.40 | $15.99 | 5745 |
| 2023-12-20 | -52.05 | $16.00 | 11520 |
| 2023-12-19 | -53.08 | $15.97 | 8800 |
| 2023-12-18 | -63.01 | $15.68 | 22300 |
| 2023-12-15 | -52.74 | $15.98 | 6002 |
| 2023-12-14 | -48.63 | $16.10 | 20840 |
| 2023-12-13 | -21.58 | $15.69 | 7614 |
| 2023-12-12 | -29.66 | $15.62 | 2704 |
| 2023-12-11 | -33.79 | $15.56 | 14600 |
| 2023-12-08 | -17.24 | $15.80 | 4102 |
| 2023-12-07 | -37.93 | $15.50 | 3806 |
| 2023-12-06 | -34.64 | $15.60 | 1303 |
| 2023-12-05 | -56.86 | $15.26 | 8000 |
| 2023-12-04 | -28.10 | $15.70 | 3600 |
| 2023-12-01 | -57.52 | $15.25 | 21403 |
| 2023-11-30 | -48.09 | $15.25 | 8000 |
| 2023-11-29 | -37.70 | $15.44 | 4500 |
| 2023-11-28 | -25.71 | $15.50 | 5300 |
| 2023-11-27 | -18.37 | $15.68 | 1600 |
| 2023-11-24 | -17.96 | $15.69 | 237 |
| 2023-11-22 | -28.57 | $15.43 | 1200 |
| 2023-11-21 | -29.80 | $15.40 | 5912 |
| 2023-11-20 | -22.45 | $15.58 | 2512 |
| 2023-11-17 | -33.47 | $15.31 | 901 |
| 2023-11-16 | -26.53 | $15.48 | 4900 |
| 2023-11-15 | -15.51 | $15.75 | 4640 |
| 2023-11-14 | -11.02 | $15.86 | 3648 |
| 2023-11-13 | -13.88 | $15.79 | 1300 |
| 2023-11-10 | -17.55 | $15.70 | 600 |
| 2023-11-09 | -35.51 | $15.26 | 1800 |
| 2023-11-08 | -17.55 | $15.70 | 2822 |
| 2023-11-07 | -14.53 | $15.68 | 10346 |
| 2023-11-06 | -34.19 | $15.22 | 8514 |
| 2023-11-03 | -25.27 | $15.04 | 2300 |
| 2023-11-02 | -49.45 | $14.60 | 3244 |
| 2023-11-01 | -54.95 | $14.50 | 1139 |
| 2023-10-31 | -80.77 | $14.03 | 11800 |
| 2023-10-30 | -86.71 | $14.00 | 1211 |
| 2023-10-27 | -92.61 | $13.90 | 6200 |
| 2023-10-26 | -100.00 | $14.01 | 6400 |
| 2023-10-25 | -84.42 | $14.30 | 3837 |
| 2023-10-24 | -99.35 | $14.07 | 15239 |
| 2023-10-23 | -75.29 | $14.99 | 4918 |
| 2023-10-20 | -54.12 | $15.17 | 2038 |
| 2023-10-19 | -36.08 | $15.40 | 1300 |
| 2023-10-18 | -52.10 | $15.35 | 2400 |
| 2023-10-17 | -55.74 | $15.32 | 808 |
| 2023-10-16 | -57.38 | $15.30 | 1000 |
| 2023-10-13 | -45.08 | $15.45 | 200 |
| 2023-10-12 | -45.08 | $15.45 | 229 |
| 2023-10-11 | -56.56 | $15.31 | 1213 |
| 2023-10-10 | -43.44 | $15.47 | 303 |
| 2023-10-09 | -51.64 | $15.37 | 5109 |
| 2023-10-06 | -40.98 | $15.50 | 1748 |
| 2023-10-05 | -67.21 | $15.18 | 500 |
| 2023-10-04 | -52.46 | $15.36 | 316 |
| 2023-10-03 | -77.87 | $15.05 | 10800 |
| 2023-10-02 | -90.00 | $15.46 | 2131 |
| 2023-09-29 | -91.67 | $15.45 | 2200 |
| 2023-09-28 | -72.31 | $15.53 | 6300 |
| 2023-09-27 | -73.33 | $15.45 | 5800 |
| 2023-09-26 | -72.00 | $15.46 | 4942 |
| 2023-09-25 | -66.67 | $15.50 | 3200 |
| 2023-09-22 | -74.67 | $15.44 | 7635 |
| 2023-09-21 | -26.67 | $15.80 | 5335 |
| 2023-09-20 | -2.67 | $15.98 | 4500 |
| 2023-09-19 | -50.00 | $15.50 | 2403 |
| 2023-09-18 | -32.69 | $15.60 | 4600 |
| 2023-09-15 | -28.85 | $15.62 | 300 |
| 2023-09-14 | -25.00 | $15.64 | 7815 |
| 2023-09-13 | -67.31 | $15.42 | 7543 |
| 2023-09-12 | -27.27 | $15.65 | 2331 |
| 2023-09-11 | -55.74 | $15.52 | 401 |
| 2023-09-08 | -55.74 | $15.52 | 1003 |
| 2023-09-07 | -67.21 | $15.45 | 11516 |
| 2023-09-06 | -59.02 | $15.50 | 3312 |
| 2023-09-05 | -70.49 | $15.43 | 2800 |
| 2023-09-01 | -57.38 | $15.51 | 2900 |
| 2023-08-31 | -26.23 | $15.70 | 12300 |
| 2023-08-30 | -86.89 | $15.33 | 4800 |
| 2023-08-29 | -62.16 | $15.63 | 5201 |
| 2023-08-28 | -62.16 | $15.63 | — |
| 2023-08-25 | -62.16 | $15.63 | 1800 |
| 2023-08-24 | -64.86 | $15.62 | 1639 |
| 2023-08-23 | -43.24 | $15.70 | 1600 |
| 2023-08-22 | -40.54 | $15.71 | 2500 |
| 2023-08-21 | -62.75 | $15.68 | 2929 |
| 2023-08-18 | -50.98 | $15.74 | 2900 |
| 2023-08-17 | -54.90 | $15.72 | 5543 |
| 2023-08-16 | -76.47 | $15.61 | 3700 |
| 2023-08-15 | -43.14 | $15.78 | 2700 |
| 2023-08-14 | -27.45 | $15.86 | 2600 |
| 2023-08-11 | -54.24 | $15.68 | 4800 |
| 2023-08-10 | -47.69 | $15.69 | 5019 |
| 2023-08-09 | -60.00 | $15.61 | 619 |
| 2023-08-08 | -66.15 | $15.57 | 3600 |
| 2023-08-07 | -44.62 | $15.71 | 201 |
| 2023-08-04 | -44.62 | $15.71 | 7800 |
| 2023-08-03 | -72.31 | $15.53 | 9607 |
| 2023-08-02 | -46.15 | $15.70 | 900 |
| 2023-08-01 | -32.31 | $15.79 | 700 |
| 2023-07-31 | -32.31 | $15.79 | 3022 |
| 2023-07-28 | -35.38 | $15.77 | 2800 |
| 2023-07-27 | -47.69 | $15.69 | 8300 |
| 2023-07-26 | -35.38 | $15.77 | 22800 |
| 2023-07-25 | -53.85 | $15.65 | 5300 |
| 2023-07-24 | -61.54 | $15.60 | 6331 |
| 2023-07-21 | -69.57 | $15.49 | 3100 |
| 2023-07-20 | -45.65 | $15.60 | 1710 |
| 2023-07-19 | -55.38 | $15.64 | 12400 |
| 2023-07-18 | -46.15 | $15.70 | 10200 |
| 2023-07-17 | -76.92 | $15.50 | 3844 |
| 2023-07-14 | -92.31 | $15.40 | 6100 |
| 2023-07-13 | -50.77 | $15.67 | 2013 |
| 2023-07-12 | -53.85 | $15.65 | 2630 |
| 2023-07-11 | -61.54 | $15.60 | 8502 |
| 2023-07-10 | -63.10 | $15.52 | 10529 |
| 2023-07-07 | -35.71 | $15.75 | 4600 |
| 2023-07-06 | -70.24 | $15.46 | 4233 |
| 2023-07-05 | -35.71 | $15.75 | 900 |
| 2023-07-03 | -35.71 | $15.75 | 1641 |
| 2023-06-30 | -72.62 | $15.44 | 1600 |
| 2023-06-29 | -56.48 | $15.44 | 3400 |
| 2023-06-28 | -60.19 | $15.40 | 4300 |
| 2023-06-27 | -50.93 | $15.50 | 5344 |
| 2023-06-26 | -37.04 | $15.65 | 2116 |
| 2023-06-23 | -37.96 | $15.64 | 3000 |
| 2023-06-22 | -34.26 | $15.68 | 1332 |
| 2023-06-21 | -44.26 | $15.65 | 6700 |
| 2023-06-20 | -44.26 | $15.65 | 4714 |
| 2023-06-16 | -44.26 | $15.65 | 1200 |
| 2023-06-15 | -27.05 | $15.86 | 9109 |
| 2023-06-14 | -40.16 | $15.70 | 3737 |
| 2023-06-13 | -15.57 | $16.00 | 5148 |
| 2023-06-12 | -43.44 | $15.66 | 5107 |
| 2023-06-09 | -56.56 | $15.50 | 6400 |
| 2023-06-08 | -31.97 | $15.80 | 5240 |
| 2023-06-07 | -44.26 | $15.65 | 3922 |
| 2023-06-06 | -56.56 | $15.50 | 1000 |
| 2023-06-05 | -23.77 | $15.90 | 1101 |
| 2023-06-02 | -56.56 | $15.50 | 7342 |
| 2023-06-01 | -46.12 | $15.18 | 4229 |
| 2023-05-31 | -36.07 | $15.40 | 2318 |
| 2023-05-30 | -28.57 | $15.75 | 1808 |
| 2023-05-26 | -22.00 | $15.95 | 600 |
| 2023-05-25 | -48.00 | $15.30 | 4824 |
| 2023-05-24 | -45.20 | $15.37 | 3203 |
| 2023-05-23 | -40.00 | $15.50 | 6200 |
| 2023-05-22 | -40.00 | $15.50 | 6814 |
| 2023-05-19 | -38.00 | $15.55 | 13405 |
| 2023-05-18 | -33.20 | $15.67 | 2100 |
| 2023-05-17 | -30.40 | $15.74 | 5849 |
| 2023-05-16 | -29.20 | $15.77 | 2922 |
| 2023-05-15 | -47.20 | $15.32 | 2921 |
| 2023-05-12 | -56.00 | $15.10 | 4600 |
| 2023-05-11 | -40.00 | $15.50 | 3025 |
| 2023-05-10 | -36.00 | $15.60 | 1900 |
| 2023-05-09 | -32.00 | $15.70 | 4900 |
| 2023-05-08 | -49.60 | $15.26 | 3300 |
| 2023-05-05 | -58.00 | $15.05 | 7000 |
| 2023-05-04 | -88.35 | $14.31 | 37023 |
| 2023-05-03 | -78.92 | $15.35 | 14328 |
| 2023-05-02 | -56.02 | $15.73 | 14300 |
| 2023-05-01 | -31.33 | $16.14 | 17000 |
| 2023-04-28 | -13.86 | $16.43 | 2532 |
| 2023-04-27 | -29.52 | $16.17 | 1629 |
| 2023-04-26 | -36.14 | $16.06 | 9326 |
| 2023-04-25 | -43.37 | $15.94 | 11800 |
| 2023-04-24 | -10.84 | $16.48 | 1413 |
| 2023-04-21 | -43.98 | $15.93 | 5942 |
| 2023-04-20 | -9.64 | $16.50 | 2400 |
| 2023-04-19 | -63.59 | $15.71 | — |
| 2023-04-18 | -64.14 | $15.71 | 17300 |
| 2023-04-17 | -78.36 | $15.50 | 43700 |
| 2023-04-14 | -76.19 | $15.55 | 38324 |
| 2023-04-13 | -71.86 | $15.65 | 53200 |
| 2023-04-12 | -69.01 | $15.75 | 11000 |
| 2023-04-11 | -82.64 | $15.50 | 13923 |
| 2023-04-10 | -81.94 | $15.52 | 14800 |
| 2023-04-06 | -88.12 | $15.36 | 59706 |
| 2023-04-05 | -96.02 | $15.15 | 14423 |
| 2023-04-04 | -94.70 | $15.45 | 27446 |
| 2023-04-03 | -94.94 | $16.13 | 3700 |
| 2023-03-31 | -94.74 | $16.15 | 10100 |
| 2023-03-30 | -98.68 | $16.00 | 46200 |
| 2023-03-29 | -93.16 | $16.21 | 8606 |
| 2023-03-28 | -93.42 | $16.20 | 5006 |
| 2023-03-27 | -91.58 | $16.27 | 8743 |
| 2023-03-24 | -86.84 | $16.45 | 900 |
| 2023-03-23 | -87.37 | $16.43 | 1703 |
| 2023-03-22 | -85.79 | $16.49 | 900 |
| 2023-03-21 | -73.16 | $16.97 | 1501 |
| 2023-03-20 | -73.42 | $16.96 | 6707 |
| 2023-03-17 | -88.68 | $16.38 | 600 |
| 2023-03-16 | -96.39 | $16.10 | 1900 |
| 2023-03-15 | -74.76 | $17.00 | 8237 |
| 2023-03-14 | -100.00 | $15.95 | 13649 |
| 2023-03-13 | -96.01 | $16.26 | 26130 |
| 2023-03-10 | -93.10 | $17.41 | 9300 |
| 2023-03-09 | -97.15 | $18.51 | 1815 |
| 2023-03-08 | -77.24 | $19.00 | 4300 |
| 2023-03-07 | -83.19 | $19.04 | 7400 |
| 2023-03-06 | -67.51 | $19.60 | 2300 |
| 2023-03-03 | -82.35 | $19.07 | 2123 |
| 2023-03-02 | -77.31 | $19.25 | 1900 |
| 2023-03-01 | -64.15 | $19.72 | 1100 |
| 2023-02-28 | -70.31 | $19.50 | 5638 |
| 2023-02-27 | -71.71 | $19.45 | 12600 |
| 2023-02-24 | -74.51 | $19.35 | 8000 |
| 2023-02-23 | -92.72 | $18.70 | 307 |
| 2023-02-22 | -100.00 | $18.70 | 250 |
| 2023-02-21 | -92.98 | $18.70 | 6900 |
| 2023-02-17 | -74.04 | $19.30 | 2615 |
| 2023-02-16 | -49.87 | $20.11 | 5600 |
| 2023-02-15 | -75.48 | $18.87 | 1246 |
| 2023-02-14 | -63.62 | $19.30 | 4600 |
| 2023-02-13 | -59.30 | $19.11 | 6834 |
| 2023-02-10 | -53.37 | $19.40 | 5413 |
| 2023-02-09 | -46.33 | $19.74 | 4500 |
| 2023-02-08 | -41.02 | $20.00 | 2630 |
| 2023-02-07 | -26.12 | $20.73 | 3000 |
| 2023-02-06 | -41.28 | $19.50 | 14824 |
| 2023-02-03 | -28.99 | $20.00 | 7300 |
| 2023-02-02 | 0.00 | $20.95 | 1218 |
| 2023-02-01 | -18.84 | $19.75 | 5243 |
| 2023-01-31 | -21.74 | $19.65 | 2531 |
| 2023-01-30 | -25.21 | $19.50 | 7939 |
| 2023-01-27 | -11.20 | $20.00 | 3900 |
| 2023-01-26 | -11.64 | $19.41 | 18910 |
| 2023-01-25 | -30.88 | $18.71 | 10216 |
| 2023-01-24 | -5.15 | $19.41 | 10000 |
| 2023-01-23 | -41.18 | $18.43 | 6800 |
| 2023-01-20 | -30.15 | $18.73 | 4746 |
| 2023-01-19 | -48.53 | $18.23 | 2738 |
| 2023-01-18 | -52.57 | $18.12 | 7200 |
| 2023-01-17 | -65.81 | $17.76 | 23600 |
| 2023-01-13 | -57.89 | $17.90 | 2300 |
| 2023-01-12 | -70.88 | $17.53 | 13700 |
| 2023-01-11 | -71.93 | $17.50 | 13100 |
| 2023-01-10 | -64.91 | $17.70 | 35600 |
| 2023-01-09 | -68.22 | $17.45 | 2118 |
| 2023-01-06 | -70.76 | $17.39 | 16900 |
| 2023-01-05 | -66.10 | $17.50 | 5235 |
| 2023-01-04 | -63.98 | $17.55 | 4600 |
| 2023-01-03 | -76.69 | $17.25 | 4743 |
| 2022-12-30 | -89.41 | $16.95 | 4700 |
| 2022-12-29 | -87.29 | $17.00 | 9100 |
| 2022-12-28 | -76.69 | $17.25 | 8618 |
| 2022-12-27 | -66.10 | $17.50 | 5412 |
| 2022-12-23 | -76.27 | $17.26 | 2000 |
| 2022-12-22 | -53.39 | $17.80 | 3003 |
| 2022-12-21 | -66.10 | $17.50 | 1300 |
| 2022-12-20 | -44.92 | $18.00 | 32028 |
| 2022-12-19 | -84.62 | $17.00 | 2223 |
| 2022-12-16 | -81.03 | $17.07 | 8900 |
| 2022-12-15 | -87.18 | $16.95 | 10200 |
| 2022-12-14 | -84.62 | $17.00 | 8908 |
| 2022-12-13 | -90.77 | $16.88 | 30900 |
| 2022-12-12 | -93.75 | $17.15 | 3700 |
| 2022-12-09 | -91.20 | $17.20 | 10324 |
| 2022-12-08 | -79.87 | $17.38 | 5333 |
| 2022-12-07 | -56.60 | $17.75 | 1807 |
| 2022-12-06 | -72.33 | $17.50 | 7400 |
| 2022-12-05 | -30.19 | $18.17 | 4806 |
| 2022-12-02 | -7.84 | $18.00 | 13132 |
| 2022-12-01 | -37.25 | $17.70 | 13700 |
| 2022-11-30 | -86.27 | $17.20 | 4625 |
| 2022-11-29 | -66.67 | $17.40 | 2800 |
| 2022-11-28 | -33.73 | $17.80 | 20245 |
| 2022-11-25 | 0.00 | $18.05 | 2931 |
| 2022-11-23 | -56.25 | $17.60 | 5710 |
| 2022-11-22 | -68.75 | $17.50 | 13300 |
| 2022-11-21 | -87.50 | $17.35 | 15807 |
| 2022-11-18 | -50.00 | $17.65 | 2900 |
| 2022-11-17 | -6.25 | $18.00 | 8311 |
| 2022-11-16 | -63.75 | $17.54 | 5223 |
| 2022-11-15 | -18.75 | $17.90 | 2100 |
| 2022-11-14 | -69.33 | $17.48 | 5029 |
| 2022-11-11 | -40.00 | $17.70 | 10827 |
| 2022-11-10 | -40.00 | $17.70 | 6435 |
| 2022-11-09 | -66.67 | $17.50 | 6300 |
| 2022-11-08 | -14.77 | $18.00 | 9512 |
| 2022-11-07 | -35.00 | $17.90 | 549 |
| 2022-11-04 | -46.15 | $17.95 | 1101 |
| 2022-11-03 | -61.54 | $17.75 | 1036 |
| 2022-11-02 | -51.09 | $17.92 | 504 |
| 2022-11-01 | -51.77 | $17.93 | 3017 |
| 2022-10-31 | -48.94 | $17.97 | 235 |
| 2022-10-28 | -68.09 | $17.70 | 3100 |
| 2022-10-27 | -64.54 | $17.75 | 400 |
| 2022-10-26 | -100.00 | $17.25 | 1100 |
| 2022-10-25 | -100.00 | $17.25 | 275 |
| 2022-10-24 | -100.00 | $17.25 | 3112 |
| 2022-10-21 | -98.58 | $17.27 | 1100 |
| 2022-10-20 | -100.00 | $17.34 | 1028 |
| 2022-10-19 | -100.00 | $17.34 | 2300 |
| 2022-10-18 | -93.85 | $17.51 | 4700 |
| 2022-10-17 | -86.03 | $17.65 | 2200 |
| 2022-10-14 | -70.92 | $17.97 | 1119 |
| 2022-10-13 | -69.39 | $18.00 | 3011 |
| 2022-10-12 | -77.36 | $18.00 | 1307 |
| 2022-10-11 | -75.47 | $18.05 | 3527 |
| 2022-10-10 | -56.60 | $18.55 | 287 |
| 2022-10-07 | -56.60 | $18.55 | 300 |
| 2022-10-06 | -56.27 | $18.62 | 1400 |
| 2022-10-05 | -54.84 | $18.66 | 293 |
| 2022-10-04 | -54.84 | $18.66 | 1617 |
| 2022-10-03 | -74.91 | $18.10 | 616 |
| 2022-09-30 | -78.85 | $17.99 | 1525 |
| 2022-09-29 | -83.86 | $17.86 | 6000 |
| 2022-09-28 | -77.85 | $18.08 | 300 |
| 2022-09-27 | -75.28 | $18.29 | 5709 |
| 2022-09-26 | -70.03 | $18.50 | 1900 |
| 2022-09-23 | -74.23 | $18.35 | 1800 |
| 2022-09-22 | -87.70 | $18.29 | 1937 |
| 2022-09-21 | -92.98 | $18.35 | 4500 |
| 2022-09-20 | -78.72 | $18.78 | 5000 |
| 2022-09-19 | -87.12 | $18.70 | 8000 |
| 2022-09-16 | -91.64 | $18.59 | 4139 |
| 2022-09-15 | -88.24 | $19.50 | 2628 |
| 2022-09-14 | -100.00 | $19.25 | 900 |
| 2022-09-13 | -100.00 | $19.68 | 1500 |
| 2022-09-12 | -88.28 | $19.99 | 1800 |
| 2022-09-09 | -80.47 | $20.19 | 225 |
| 2022-09-08 | -82.81 | $20.13 | 296 |
| 2022-09-07 | -82.81 | $20.13 | 501 |
| 2022-09-06 | -87.89 | $20.00 | 907 |
| 2022-09-02 | -94.49 | $19.85 | 3839 |
| 2022-09-01 | -83.68 | $20.25 | 301 |
| 2022-08-31 | -94.14 | $20.00 | 3000 |
| 2022-08-30 | -59.52 | $21.00 | 602 |
| 2022-08-29 | -88.10 | $20.40 | 1300 |
| 2022-08-26 | -73.81 | $20.70 | 300 |
| 2022-08-25 | -73.81 | $20.70 | 550 |
| 2022-08-24 | -50.82 | $20.70 | 675 |
| 2022-08-23 | -50.82 | $20.70 | 500 |
| 2022-08-22 | -49.18 | $20.75 | 1400 |
| 2022-08-19 | -49.18 | $20.75 | 3740 |
| 2022-08-18 | -50.49 | $20.71 | 8600 |
| 2022-08-17 | -18.46 | $21.85 | 2143 |
| 2022-08-16 | -35.38 | $21.30 | 702 |
| 2022-08-15 | -6.15 | $22.25 | 700 |
| 2022-08-12 | -43.67 | $21.00 | 1300 |
| 2022-08-11 | -36.59 | $21.10 | 800 |
| 2022-08-10 | -25.75 | $21.50 | 400 |
| 2022-08-09 | -24.87 | $21.50 | 301 |
| 2022-08-08 | -18.32 | $21.75 | 1900 |
| 2022-08-05 | -24.87 | $21.50 | 600 |
| 2022-08-04 | -18.32 | $21.75 | 400 |
| 2022-08-03 | -31.94 | $21.23 | 800 |
| 2022-08-02 | -31.41 | $21.25 | 927 |
| 2022-08-01 | -6.02 | $22.22 | 2714 |
| 2022-07-29 | -32.20 | $21.22 | 700 |
| 2022-07-28 | -51.31 | $20.49 | 12200 |
| 2022-07-27 | -61.52 | $20.10 | 600 |
| 2022-07-26 | -17.24 | $21.75 | 737 |
| 2022-07-25 | -17.16 | $21.75 | 900 |
| 2022-07-22 | -5.39 | $22.23 | 1200 |
| 2022-07-21 | -18.10 | $21.69 | 3749 |
| 2022-07-20 | 0.00 | $21.50 | 1800 |
| 2022-07-19 | -0.25 | $21.49 | 10000 |
| 2022-07-18 | -8.31 | $20.63 | 1836 |
| 2022-07-15 | -6.95 | $20.64 | 7747 |
| 2022-07-14 | -15.35 | $20.20 | 2500 |
| 2022-07-13 | -0.77 | $20.77 | 4300 |
| 2022-07-12 | 0.00 | $20.80 | 2415 |
| 2022-07-11 | 0.00 | $20.80 | 768 |
| 2022-07-08 | 0.00 | $20.80 | 900 |
| 2022-07-07 | 0.00 | $20.80 | 500 |
| 2022-07-06 | -1.28 | $20.75 | 239 |
| 2022-07-05 | -0.51 | $20.78 | 4013 |
| 2022-07-01 | -4.71 | $20.33 | 614 |
| 2022-06-30 | -47.61 | $18.75 | 4800 |
| 2022-06-29 | -54.74 | $18.75 | 4100 |
| 2022-06-28 | -48.66 | $19.00 | 3428 |
| 2022-06-27 | -60.83 | $18.50 | 300 |
| 2022-06-24 | -72.14 | $18.45 | 700 |
| 2022-06-23 | -75.71 | $18.25 | 4000 |
| 2022-06-22 | -77.68 | $18.14 | 200 |
| 2022-06-21 | -75.71 | $18.25 | 2500 |
| 2022-06-17 | -89.11 | $17.50 | 7800 |
| 2022-06-16 | -77.86 | $18.13 | 20000 |
| 2022-06-15 | -100.00 | $18.55 | 1649 |
| 2022-06-14 | -100.00 | $18.80 | 500 |
| 2022-06-13 | -89.68 | $19.36 | 2200 |
| 2022-06-10 | -87.21 | $19.49 | 2400 |
| 2022-06-09 | -75.87 | $19.88 | 2600 |
| 2022-06-08 | -75.29 | $19.90 | 3200 |
| 2022-06-07 | -61.63 | $20.37 | 6400 |
| 2022-06-06 | -76.16 | $19.87 | 5200 |
| 2022-06-03 | -73.84 | $19.95 | 8100 |
| 2022-06-02 | -78.20 | $19.80 | 15618 |
| 2022-06-01 | -98.39 | $20.05 | 7000 |
| 2022-05-31 | -78.28 | $20.58 | 2207 |
| 2022-05-27 | -63.52 | $20.94 | 800 |
| 2022-05-26 | -60.25 | $21.02 | 13617 |
| 2022-05-25 | -59.49 | $20.84 | 5947 |
| 2022-05-24 | -92.31 | $20.20 | 2800 |
| 2022-05-23 | -86.67 | $20.31 | 3130 |
| 2022-05-20 | -96.09 | $20.28 | 500 |
| 2022-05-19 | -100.00 | $20.21 | 401 |
| 2022-05-18 | -67.93 | $20.99 | 227 |
| 2022-05-17 | -91.98 | $20.42 | 1700 |
| 2022-05-16 | -100.00 | $20.23 | 5500 |
| 2022-05-13 | -93.28 | $20.38 | 1418 |
| 2022-05-12 | -80.53 | $20.95 | 801 |
| 2022-05-11 | -80.80 | $20.94 | 2127 |
| 2022-05-10 | -96.00 | $20.37 | 3500 |
| 2022-05-09 | -66.13 | $21.49 | 1820 |
| 2022-05-06 | -81.87 | $20.90 | 4122 |
| 2022-05-05 | -75.47 | $21.14 | 3942 |
| 2022-05-04 | -75.20 | $21.15 | 1144 |
| 2022-05-03 | -62.13 | $21.64 | 300 |
| 2022-05-02 | -66.67 | $21.47 | 2522 |
| 2022-04-29 | -61.60 | $21.66 | 4025 |
| 2022-04-28 | -67.20 | $21.45 | 6700 |
| 2022-04-27 | -57.33 | $21.82 | 3219 |
| 2022-04-26 | -63.73 | $21.58 | 4500 |
| 2022-04-25 | -63.47 | $21.59 | 2805 |
| 2022-04-22 | -36.80 | $22.59 | 300 |
| 2022-04-21 | -36.53 | $22.60 | 1105 |
| 2022-04-20 | -52.80 | $21.99 | 6800 |
| 2022-04-19 | -66.93 | $21.46 | 2300 |
| 2022-04-18 | -36.53 | $22.60 | 17900 |
| 2022-04-14 | -97.24 | $20.80 | 19538 |
| 2022-04-13 | -32.35 | $22.40 | 5118 |
| 2022-04-12 | 0.00 | $22.91 | 720 |
| 2022-04-11 | -17.18 | $22.60 | 811 |
| 2022-04-08 | -38.65 | $22.25 | 6500 |
| 2022-04-07 | -72.77 | $21.77 | 500 |
| 2022-04-06 | -34.56 | $22.50 | 606 |
| 2022-04-05 | -40.44 | $22.59 | 8800 |
| 2022-04-04 | -57.45 | $22.42 | 3200 |
| 2022-04-01 | -58.80 | $22.42 | 5000 |
| 2022-03-31 | -75.16 | $22.05 | 11000 |
| 2022-03-30 | -84.86 | $21.78 | 2900 |
| 2022-03-29 | -92.86 | $21.50 | 3542 |
| 2022-03-28 | -99.43 | $21.27 | 5300 |
| 2022-03-25 | -81.67 | $21.72 | 1000 |
| 2022-03-24 | -74.12 | $22.00 | 800 |
| 2022-03-23 | -74.12 | $22.00 | 5600 |
| 2022-03-22 | -74.12 | $22.00 | 9326 |
| 2022-03-21 | -71.43 | $22.10 | 4145 |
| 2022-03-18 | -61.19 | $22.48 | 5700 |
| 2022-03-17 | -68.19 | $22.22 | 6200 |
| 2022-03-16 | -63.34 | $22.40 | 4400 |
| 2022-03-15 | -73.05 | $22.04 | 3122 |
| 2022-03-14 | -60.38 | $22.51 | 906 |
| 2022-03-11 | -42.86 | $23.16 | 930 |
| 2022-03-10 | -49.21 | $22.88 | 1500 |
| 2022-03-09 | -57.89 | $22.55 | 1202 |
| 2022-03-08 | -59.21 | $22.50 | 13045 |
| 2022-03-07 | -28.40 | $23.85 | 1611 |
| 2022-03-04 | -13.09 | $24.47 | 1506 |
| 2022-03-03 | -16.67 | $24.75 | 5227 |
| 2022-03-02 | -33.33 | $23.99 | 8000 |
| 2022-03-01 | -58.33 | $22.85 | 5233 |
| 2022-02-28 | -59.43 | $22.80 | 10400 |
| 2022-02-25 | -77.19 | $21.99 | 10800 |
| 2022-02-24 | -80.92 | $21.82 | 20334 |
| 2022-02-23 | -80.26 | $21.85 | 5023 |
| 2022-02-22 | -87.94 | $21.50 | 10626 |
| 2022-02-18 | -80.92 | $21.82 | 7901 |
| 2022-02-17 | -73.03 | $22.18 | 5600 |
| 2022-02-16 | -80.92 | $21.82 | 3500 |
| 2022-02-15 | -75.88 | $22.05 | 17500 |
| 2022-02-14 | -77.85 | $21.96 | 6300 |
| 2022-02-11 | -78.07 | $21.95 | 8334 |
| 2022-02-10 | -80.26 | $21.85 | 31802 |
| 2022-02-09 | -63.67 | $23.95 | 3804 |
| 2022-02-08 | -100.00 | $24.45 | 214 |
| 2022-02-07 | -76.77 | $24.75 | 2800 |
| 2022-02-04 | -100.00 | $24.52 | 400 |
| 2022-02-03 | 0.00 | $25.51 | 400 |
| 2022-02-02 | -55.86 | $25.09 | 6900 |
| 2022-02-01 | -71.17 | $24.92 | 1600 |
| 2022-01-31 | -71.43 | $25.00 | 1747 |
| 2022-01-28 | -86.43 | $24.79 | 1000 |
| 2022-01-27 | -85.71 | $24.80 | 2712 |
| 2022-01-26 | -79.71 | $24.90 | 1400 |
| 2022-01-25 | -81.16 | $24.88 | 9730 |
| 2022-01-24 | -61.59 | $25.15 | 12500 |
| 2022-01-21 | -64.49 | $25.11 | 700 |
| 2022-01-20 | -64.49 | $25.11 | 4437 |
| 2022-01-19 | -65.22 | $25.10 | 3226 |
| 2022-01-18 | -46.38 | $25.36 | 4300 |
| 2022-01-14 | -47.10 | $25.35 | 1611 |
| 2022-01-13 | -46.38 | $25.36 | 6000 |
| 2022-01-12 | -43.48 | $25.40 | 3440 |
| 2022-01-11 | -47.10 | $25.35 | 500 |
| 2022-01-10 | -65.22 | $25.10 | 4042 |
| 2022-01-07 | -60.87 | $25.16 | 600 |
| 2022-01-06 | -49.28 | $25.32 | 800 |
| 2022-01-05 | -63.77 | $25.12 | 8701 |
| 2022-01-04 | -61.67 | $25.26 | 5200 |
| 2022-01-03 | 0.00 | $26.00 | — |
| 2021-12-31 | 0.00 | $26.00 | — |
| 2021-12-30 | 0.00 | $26.00 | 400 |
| 2021-12-29 | -7.56 | $25.90 | 1900 |
| 2021-12-28 | -11.76 | $25.85 | 3300 |
| 2021-12-27 | -11.76 | $25.85 | 2200 |
| 2021-12-23 | -24.37 | $25.70 | 6700 |
| 2021-12-22 | -19.33 | $25.76 | 3931 |
| 2021-12-21 | -60.50 | $25.27 | 930 |
| 2021-12-20 | -15.97 | $25.80 | 3100 |
| 2021-12-17 | -38.95 | $25.38 | 8600 |
| 2021-12-16 | -37.89 | $25.39 | 3800 |
| 2021-12-15 | -37.89 | $25.39 | 20300 |
| 2021-12-14 | -56.84 | $25.21 | 5900 |
| 2021-12-13 | -52.63 | $25.25 | 900 |
| 2021-12-10 | -36.84 | $25.40 | 6200 |
| 2021-12-09 | -73.68 | $25.05 | 15645 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.75
2026-07-24
Close Price
$19.96
Vol: 4183Average Directional Index - Detailed Analysis
Minimum
4.80
Average
21.96
Maximum
57.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.75 | $19.96 | 4183 |
| 2026-07-23 | 23.92 | $20.20 | — |
| 2026-07-22 | 24.24 | $20.20 | 63 |
| 2026-07-21 | 24.58 | $20.20 | 1955 |
| 2026-07-20 | 24.94 | $20.43 | — |
| 2026-07-17 | 24.86 | $20.43 | — |
| 2026-07-16 | 24.78 | $20.43 | — |
| 2026-07-15 | 24.69 | $20.43 | — |
| 2026-07-14 | 24.60 | $20.43 | 2500 |
| 2026-07-13 | 24.50 | $20.00 | 400 |
| 2026-07-10 | 24.98 | $20.30 | 3126 |
| 2026-07-09 | 25.16 | $20.51 | 3402 |
| 2026-07-08 | 25.53 | $20.05 | 1500 |
| 2026-07-07 | 26.26 | $20.30 | 786 |
| 2026-07-06 | 26.68 | $20.30 | 445 |
| 2026-07-02 | 27.12 | $20.51 | 1832 |
| 2026-07-01 | 27.59 | $19.95 | 4200 |
| 2026-06-30 | 28.46 | $19.46 | 1418 |
| 2026-06-29 | 29.43 | $19.46 | 300 |
| 2026-06-26 | 30.97 | $20.06 | — |
| 2026-06-25 | 31.91 | $20.06 | 2313 |
| 2026-06-24 | 32.90 | $20.26 | 900 |
| 2026-06-23 | 33.60 | $20.00 | 2600 |
| 2026-06-22 | 34.45 | $19.92 | 1727 |
| 2026-06-18 | 35.54 | $20.02 | 258 |
| 2026-06-17 | 36.40 | $20.02 | 742 |
| 2026-06-16 | 37.31 | $19.73 | 1200 |
| 2026-06-15 | 38.50 | $20.08 | 3755 |
| 2026-06-12 | 39.73 | $20.25 | 985 |
| 2026-06-11 | 40.08 | $19.64 | 3304 |
| 2026-06-10 | 40.74 | $19.80 | 1821 |
| 2026-06-09 | 41.43 | $19.93 | 1300 |
| 2026-06-08 | 42.16 | $20.00 | 7940 |
| 2026-06-05 | 42.16 | $19.93 | 331 |
| 2026-06-04 | 42.33 | $19.91 | 409 |
| 2026-06-03 | 42.57 | $20.24 | — |
| 2026-06-02 | 42.36 | $20.24 | 1300 |
| 2026-06-01 | 42.13 | $20.32 | 1600 |
| 2026-05-29 | 41.90 | $20.19 | 1400 |
| 2026-05-28 | 41.65 | $20.61 | 2719 |
| 2026-05-27 | 40.99 | $20.72 | 5100 |
| 2026-05-26 | 40.07 | $20.65 | 3000 |
| 2026-05-22 | 39.11 | $20.93 | 630 |
| 2026-05-21 | 37.93 | $20.70 | — |
| 2026-05-20 | 36.76 | $20.70 | 2505 |
| 2026-05-19 | 35.53 | $20.78 | 792 |
| 2026-05-18 | 34.24 | $21.18 | 1938 |
| 2026-05-15 | 32.41 | $21.35 | 4300 |
| 2026-05-14 | 30.20 | $21.46 | 6508 |
| 2026-05-13 | 27.88 | $21.30 | 1500 |
| 2026-05-12 | 26.08 | $20.90 | 900 |
| 2026-05-11 | 24.34 | $20.87 | 900 |
| 2026-05-08 | 22.50 | $21.30 | 7500 |
| 2026-05-07 | 20.25 | $20.80 | 4900 |
| 2026-05-06 | 18.89 | $20.40 | 240 |
| 2026-05-05 | 18.77 | $20.28 | 800 |
| 2026-05-04 | 18.81 | $20.21 | 1739 |
| 2026-05-01 | 18.92 | $19.85 | 8204 |
| 2026-04-30 | 19.03 | $20.13 | 2409 |
| 2026-04-29 | 18.82 | $19.75 | 2443 |
| 2026-04-28 | 18.96 | $20.00 | 1422 |
| 2026-04-27 | 18.63 | $20.00 | 2482 |
| 2026-04-24 | 18.29 | $19.87 | 540 |
| 2026-04-23 | 18.10 | $19.79 | 1932 |
| 2026-04-22 | 17.89 | $19.79 | 800 |
| 2026-04-21 | 17.82 | $19.50 | 6018 |
| 2026-04-20 | 17.84 | $19.78 | 11200 |
| 2026-04-17 | 17.86 | $19.74 | 813 |
| 2026-04-16 | 17.31 | $19.79 | 2100 |
| 2026-04-15 | 16.84 | $19.65 | 2000 |
| 2026-04-14 | 16.39 | $19.67 | 1300 |
| 2026-04-13 | 15.44 | $19.61 | 2502 |
| 2026-04-10 | 14.46 | $19.40 | 713 |
| 2026-04-09 | 13.76 | $19.37 | 3600 |
| 2026-04-08 | 13.03 | $19.22 | 1200 |
| 2026-04-07 | 12.26 | $19.26 | 2140 |
| 2026-04-06 | 11.67 | $19.50 | 2000 |
| 2026-04-02 | 10.60 | $19.30 | 300 |
| 2026-04-01 | 10.50 | $19.48 | 5820 |
| 2026-03-31 | 10.18 | $19.43 | 2267 |
| 2026-03-30 | 9.85 | $19.26 | 1012 |
| 2026-03-27 | 9.51 | $19.25 | 1000 |
| 2026-03-26 | 9.77 | $19.33 | 1300 |
| 2026-03-25 | 10.26 | $19.91 | 1900 |
| 2026-03-24 | 10.78 | $19.33 | 3969 |
| 2026-03-23 | 10.66 | $19.41 | 1243 |
| 2026-03-20 | 10.75 | $19.25 | 3700 |
| 2026-03-19 | 10.84 | $20.12 | 911 |
| 2026-03-18 | 10.48 | $20.14 | 324 |
| 2026-03-17 | 10.68 | $20.32 | 500 |
| 2026-03-16 | 10.90 | $20.18 | 1532 |
| 2026-03-13 | 11.12 | $20.17 | 200 |
| 2026-03-12 | 11.66 | $20.31 | 1019 |
| 2026-03-11 | 11.99 | $20.22 | 1632 |
| 2026-03-10 | 12.34 | $20.40 | 900 |
| 2026-03-09 | 12.39 | $20.28 | 3108 |
| 2026-03-06 | 12.92 | $20.16 | 3925 |
| 2026-03-05 | 13.54 | $20.29 | 583 |
| 2026-03-04 | 13.87 | $20.60 | 3500 |
| 2026-03-03 | 14.01 | $20.20 | 1013 |
| 2026-03-02 | 14.56 | $20.20 | 432 |
| 2026-02-27 | 15.04 | $20.20 | 2208 |
| 2026-02-26 | 15.56 | $20.43 | 901 |
| 2026-02-25 | 16.06 | $20.44 | 1400 |
| 2026-02-24 | 16.59 | $20.54 | 6 |
| 2026-02-23 | 17.44 | $20.54 | 300 |
| 2026-02-20 | 18.34 | $20.70 | 3006 |
| 2026-02-19 | 19.05 | $20.56 | 300 |
| 2026-02-18 | 20.03 | $20.52 | 2900 |
| 2026-02-17 | 21.06 | $20.44 | 3100 |
| 2026-02-13 | 22.14 | $20.22 | 200 |
| 2026-02-12 | 22.45 | $20.51 | 1029 |
| 2026-02-11 | 23.15 | $20.19 | 800 |
| 2026-02-10 | 23.90 | $20.18 | 5646 |
| 2026-02-09 | 24.30 | $20.26 | 3421 |
| 2026-02-06 | 25.25 | $20.52 | 1981 |
| 2026-02-05 | 25.50 | $20.52 | 4019 |
| 2026-02-04 | 25.76 | $20.33 | 61 |
| 2026-02-03 | 26.34 | $20.33 | 2743 |
| 2026-02-02 | 26.94 | $20.31 | 1619 |
| 2026-01-30 | 27.58 | $20.30 | 713 |
| 2026-01-29 | 28.01 | $20.34 | 5500 |
| 2026-01-28 | 28.57 | $20.68 | 64 |
| 2026-01-27 | 28.43 | $20.68 | 4944 |
| 2026-01-26 | 28.28 | $20.55 | 2000 |
| 2026-01-23 | 28.20 | $20.67 | 1100 |
| 2026-01-22 | 27.81 | $20.60 | 1700 |
| 2026-01-21 | 27.40 | $20.56 | 2900 |
| 2026-01-20 | 26.97 | $20.50 | 3100 |
| 2026-01-16 | 26.65 | $20.46 | 1200 |
| 2026-01-15 | 26.41 | $20.36 | 637 |
| 2026-01-14 | 26.19 | $20.67 | 1100 |
| 2026-01-13 | 25.41 | $20.60 | 1941 |
| 2026-01-12 | 24.59 | $20.77 | 600 |
| 2026-01-09 | 23.42 | $20.84 | 4348 |
| 2026-01-08 | 22.11 | $20.84 | 14825 |
| 2026-01-07 | 20.73 | $20.02 | 61 |
| 2026-01-06 | 19.94 | $20.02 | 2339 |
| 2026-01-05 | 19.12 | $20.25 | 5401 |
| 2026-01-02 | 18.25 | $19.80 | 1400 |
| 2025-12-31 | 17.90 | $19.37 | — |
| 2025-12-30 | 18.19 | $19.37 | 4948 |
| 2025-12-29 | 18.48 | $19.85 | 5000 |
| 2025-12-26 | 17.84 | $19.93 | 1300 |
| 2025-12-24 | 16.98 | $19.87 | 528 |
| 2025-12-23 | 16.47 | $19.87 | 1525 |
| 2025-12-22 | 15.92 | $19.87 | 8700 |
| 2025-12-19 | 15.35 | $19.85 | 1533 |
| 2025-12-18 | 15.09 | $19.91 | 7500 |
| 2025-12-17 | 14.36 | $19.99 | 3125 |
| 2025-12-16 | 13.60 | $19.65 | 1219 |
| 2025-12-15 | 12.96 | $19.68 | 4900 |
| 2025-12-12 | 12.28 | $19.70 | 5404 |
| 2025-12-11 | 11.76 | $19.42 | 4204 |
| 2025-12-10 | 11.33 | $19.33 | 1300 |
| 2025-12-09 | 11.21 | $19.40 | 235 |
| 2025-12-08 | 11.24 | $19.71 | 3224 |
| 2025-12-05 | 10.75 | $19.85 | 6444 |
| 2025-12-04 | 10.36 | $19.19 | 9 |
| 2025-12-03 | 10.88 | $19.19 | 447 |
| 2025-12-02 | 11.43 | $19.15 | 3140 |
| 2025-12-01 | 12.01 | $19.03 | 4042 |
| 2025-11-28 | 12.06 | $19.20 | 500 |
| 2025-11-26 | 11.77 | $19.20 | 505 |
| 2025-11-25 | 12.01 | $18.63 | 1245 |
| 2025-11-24 | 12.25 | $19.59 | 2400 |
| 2025-11-21 | 12.51 | $18.90 | 721 |
| 2025-11-20 | 12.03 | $18.71 | 1128 |
| 2025-11-19 | 11.53 | $19.71 | 1500 |
| 2025-11-18 | 11.77 | $19.62 | 4932 |
| 2025-11-17 | 11.49 | $19.86 | 6500 |
| 2025-11-14 | 12.04 | $20.14 | 2526 |
| 2025-11-13 | 11.90 | $20.27 | 1740 |
| 2025-11-12 | 11.71 | $20.13 | 5538 |
| 2025-11-11 | 11.51 | $20.25 | 2647 |
| 2025-11-10 | 11.75 | $20.40 | 3829 |
| 2025-11-07 | 12.01 | $20.25 | 737 |
| 2025-11-06 | 12.28 | $20.25 | 339 |
| 2025-11-05 | 12.56 | $20.14 | 4635 |
| 2025-11-04 | 12.86 | $20.20 | 1118 |
| 2025-11-03 | 13.19 | $20.14 | 1104 |
| 2025-10-31 | 13.61 | $20.20 | — |
| 2025-10-30 | 13.69 | $20.20 | 4800 |
| 2025-10-29 | 13.78 | $20.40 | 1034 |
| 2025-10-28 | 13.87 | $20.44 | 2404 |
| 2025-10-27 | 13.96 | $20.34 | 4800 |
| 2025-10-24 | 13.98 | $20.21 | 2300 |
| 2025-10-23 | 14.57 | $20.33 | 4412 |
| 2025-10-22 | 15.18 | $19.68 | 700 |
| 2025-10-21 | 14.52 | $19.79 | 1792 |
| 2025-10-20 | 14.01 | $19.95 | 1671 |
| 2025-10-17 | 13.76 | $20.04 | 1502 |
| 2025-10-16 | 13.47 | $19.85 | 8835 |
| 2025-10-15 | 13.17 | $20.08 | 1400 |
| 2025-10-14 | 13.53 | $20.01 | 900 |
| 2025-10-13 | 13.90 | $20.01 | 2221 |
| 2025-10-10 | 14.29 | $20.18 | 1128 |
| 2025-10-09 | 15.04 | $20.25 | 3439 |
| 2025-10-08 | 15.67 | $20.50 | 33 |
| 2025-10-07 | 15.75 | $20.50 | 600 |
| 2025-10-06 | 15.85 | $20.37 | 1280 |
| 2025-10-03 | 16.16 | $20.39 | 6 |
| 2025-10-02 | 16.17 | $20.39 | 921 |
| 2025-10-01 | 16.17 | $20.60 | 732 |
| 2025-09-30 | 15.84 | $20.60 | 2100 |
| 2025-09-29 | 15.50 | $20.60 | 1728 |
| 2025-09-26 | 15.14 | $20.40 | 209 |
| 2025-09-25 | 15.05 | $20.44 | 904 |
| 2025-09-24 | 14.96 | $20.87 | 502 |
| 2025-09-23 | 14.88 | $20.68 | 1671 |
| 2025-09-22 | 15.08 | $20.68 | 1117 |
| 2025-09-19 | 14.90 | $20.40 | 2002 |
| 2025-09-18 | 14.97 | $20.68 | 3312 |
| 2025-09-17 | 14.85 | $20.37 | 1469 |
| 2025-09-16 | 14.94 | $20.94 | 2016 |
| 2025-09-15 | 14.26 | $20.61 | 744 |
| 2025-09-12 | 13.85 | $20.40 | 1797 |
| 2025-09-11 | 13.61 | $20.62 | 1121 |
| 2025-09-10 | 13.36 | $20.36 | 2716 |
| 2025-09-09 | 13.48 | $20.46 | 6200 |
| 2025-09-08 | 13.61 | $20.91 | 4000 |
| 2025-09-05 | 13.18 | $20.72 | 1000 |
| 2025-09-04 | 13.05 | $20.45 | 604 |
| 2025-09-03 | 13.34 | $20.44 | 4806 |
| 2025-09-02 | 13.65 | $20.40 | 3100 |
| 2025-08-29 | 14.16 | $20.51 | 1500 |
| 2025-08-28 | 14.78 | $20.77 | 2814 |
| 2025-08-27 | 14.59 | $20.90 | 11008 |
| 2025-08-26 | 14.38 | $20.77 | 2500 |
| 2025-08-25 | 13.68 | $20.73 | 1800 |
| 2025-08-22 | 13.12 | $20.82 | 1139 |
| 2025-08-21 | 12.54 | $20.55 | 928 |
| 2025-08-20 | 12.00 | $20.62 | 3410 |
| 2025-08-19 | 11.37 | $20.50 | 2102 |
| 2025-08-18 | 10.77 | $20.36 | — |
| 2025-08-15 | 10.72 | $20.36 | 2534 |
| 2025-08-14 | 10.66 | $20.50 | 2724 |
| 2025-08-13 | 11.01 | $20.54 | 1134 |
| 2025-08-12 | 11.38 | $20.38 | 900 |
| 2025-08-11 | 11.91 | $20.28 | 3939 |
| 2025-08-08 | 12.27 | $20.23 | 248 |
| 2025-08-07 | 12.85 | $20.16 | 521 |
| 2025-08-06 | 13.47 | $20.33 | 706 |
| 2025-08-05 | 14.00 | $20.17 | 800 |
| 2025-08-04 | 14.64 | $20.15 | 1135 |
| 2025-08-01 | 15.32 | $20.01 | 9040 |
| 2025-07-31 | 16.06 | $20.03 | 2200 |
| 2025-07-30 | 16.64 | $20.16 | 721 |
| 2025-07-29 | 17.43 | $20.13 | 900 |
| 2025-07-28 | 18.27 | $20.13 | 1400 |
| 2025-07-25 | 19.15 | $20.13 | 4600 |
| 2025-07-24 | 20.08 | $20.50 | 2231 |
| 2025-07-23 | 20.77 | $20.20 | 1000 |
| 2025-07-22 | 21.10 | $20.04 | 744 |
| 2025-07-21 | 21.45 | $20.13 | 139 |
| 2025-07-18 | 21.60 | $20.13 | 944 |
| 2025-07-17 | 21.75 | $19.81 | 8414 |
| 2025-07-16 | 21.84 | $20.05 | 1700 |
| 2025-07-15 | 22.19 | $20.21 | 700 |
| 2025-07-14 | 22.16 | $20.60 | 2900 |
| 2025-07-11 | 21.29 | $20.74 | 2842 |
| 2025-07-10 | 20.38 | $20.30 | 500 |
| 2025-07-09 | 19.91 | $20.47 | 1519 |
| 2025-07-08 | 19.02 | $20.29 | 1415 |
| 2025-07-07 | 18.31 | $20.40 | 2925 |
| 2025-07-03 | 17.50 | $20.30 | 300 |
| 2025-07-02 | 16.87 | $20.10 | 1307 |
| 2025-07-01 | 16.46 | $19.95 | 1200 |
| 2025-06-30 | 16.23 | $19.70 | 209 |
| 2025-06-27 | 15.99 | $19.78 | 330 |
| 2025-06-26 | 15.97 | $19.76 | — |
| 2025-06-25 | 15.98 | $19.76 | 515 |
| 2025-06-24 | 15.99 | $19.75 | 2000 |
| 2025-06-23 | 16.27 | $19.55 | 1934 |
| 2025-06-20 | 16.70 | $19.58 | 2900 |
| 2025-06-18 | 17.15 | $19.34 | 622 |
| 2025-06-17 | 17.87 | $18.90 | 241 |
| 2025-06-16 | 17.84 | $19.20 | 400 |
| 2025-06-13 | 18.24 | $19.20 | 324 |
| 2025-06-12 | 18.66 | $19.19 | 400 |
| 2025-06-11 | 19.08 | $19.19 | 2548 |
| 2025-06-10 | 19.53 | $19.13 | 6700 |
| 2025-06-09 | 20.32 | $19.60 | 500 |
| 2025-06-06 | 20.86 | $19.31 | 1118 |
| 2025-06-05 | 21.42 | $19.29 | 2100 |
| 2025-06-04 | 22.54 | $19.35 | — |
| 2025-06-03 | 23.63 | $19.35 | 1316 |
| 2025-06-02 | 24.78 | $18.79 | 1000 |
| 2025-05-30 | 26.00 | $19.45 | 2100 |
| 2025-05-29 | 26.81 | $19.40 | 1447 |
| 2025-05-28 | 27.12 | $19.45 | 2039 |
| 2025-05-27 | 27.44 | $19.29 | 608 |
| 2025-05-23 | 27.82 | $19.26 | 2000 |
| 2025-05-22 | 28.57 | $19.05 | 2900 |
| 2025-05-21 | 29.37 | $19.50 | 319 |
| 2025-05-20 | 29.42 | $19.60 | 1700 |
| 2025-05-19 | 29.46 | $19.11 | 4934 |
| 2025-05-16 | 29.51 | $19.63 | 3800 |
| 2025-05-15 | 29.05 | $19.56 | 3135 |
| 2025-05-14 | 28.63 | $19.27 | 2603 |
| 2025-05-13 | 28.43 | $19.21 | 228 |
| 2025-05-12 | 27.76 | $19.25 | 800 |
| 2025-05-09 | 27.04 | $18.60 | 700 |
| 2025-05-08 | 26.33 | $18.44 | 2200 |
| 2025-05-07 | 25.75 | $18.38 | 1500 |
| 2025-05-06 | 25.14 | $18.40 | 2926 |
| 2025-05-05 | 24.54 | $18.56 | 301 |
| 2025-05-02 | 24.20 | $18.56 | 308 |
| 2025-05-01 | 23.84 | $18.58 | 1838 |
| 2025-04-30 | 23.46 | $18.11 | 639 |
| 2025-04-29 | 24.40 | $18.82 | 700 |
| 2025-04-28 | 24.18 | $18.64 | 4128 |
| 2025-04-25 | 23.95 | $18.54 | 3027 |
| 2025-04-24 | 24.63 | $18.75 | 2911 |
| 2025-04-23 | 25.34 | $18.22 | 15029 |
| 2025-04-22 | 26.28 | $17.95 | 5325 |
| 2025-04-21 | 26.75 | $17.62 | 6200 |
| 2025-04-17 | 26.55 | $17.67 | 200 |
| 2025-04-16 | 26.45 | $17.50 | 900 |
| 2025-04-15 | 26.34 | $17.52 | 3314 |
| 2025-04-14 | 26.26 | $17.32 | 1905 |
| 2025-04-11 | 26.15 | $17.41 | 4977 |
| 2025-04-10 | 25.24 | $17.35 | 2400 |
| 2025-04-09 | 24.34 | $17.41 | 4028 |
| 2025-04-08 | 22.97 | $17.35 | 2800 |
| 2025-04-07 | 21.53 | $17.60 | 5200 |
| 2025-04-04 | 20.25 | $17.74 | 8737 |
| 2025-04-03 | 19.04 | $18.44 | 8503 |
| 2025-04-02 | 18.38 | $18.66 | 1213 |
| 2025-04-01 | 18.49 | $18.85 | 2100 |
| 2025-03-31 | 18.64 | $18.74 | 149 |
| 2025-03-28 | 18.27 | $18.81 | 1300 |
| 2025-03-27 | 17.99 | $18.77 | 4000 |
| 2025-03-26 | 17.67 | $18.70 | 3045 |
| 2025-03-25 | 17.34 | $18.80 | 1710 |
| 2025-03-24 | 17.19 | $18.78 | 2700 |
| 2025-03-21 | 17.04 | $18.84 | — |
| 2025-03-20 | 17.17 | $18.84 | 400 |
| 2025-03-19 | 17.31 | $18.74 | 1200 |
| 2025-03-18 | 17.02 | $18.74 | 3633 |
| 2025-03-17 | 16.72 | $18.87 | 800 |
| 2025-03-14 | 16.60 | $18.81 | 302 |
| 2025-03-13 | 16.05 | $18.89 | 5900 |
| 2025-03-12 | 15.48 | $18.92 | 3900 |
| 2025-03-11 | 15.08 | $18.87 | 1200 |
| 2025-03-10 | 14.62 | $18.60 | 6100 |
| 2025-03-07 | 14.03 | $18.86 | 9705 |
| 2025-03-06 | 13.78 | $19.10 | 1316 |
| 2025-03-05 | 13.89 | $19.21 | 1200 |
| 2025-03-04 | 14.19 | $19.31 | 1100 |
| 2025-03-03 | 14.68 | $19.42 | 5900 |
| 2025-02-28 | 15.20 | $19.50 | 1521 |
| 2025-02-27 | 15.60 | $19.68 | 1200 |
| 2025-02-26 | 15.70 | $19.48 | 2400 |
| 2025-02-25 | 16.08 | $19.67 | 2547 |
| 2025-02-24 | 16.49 | $19.57 | 11000 |
| 2025-02-21 | 17.00 | $19.67 | 7300 |
| 2025-02-20 | 17.15 | $19.69 | 4148 |
| 2025-02-19 | 17.18 | $19.83 | 806 |
| 2025-02-18 | 16.94 | $20.04 | 2100 |
| 2025-02-14 | 16.68 | $20.41 | 1300 |
| 2025-02-13 | 16.09 | $19.85 | 1300 |
| 2025-02-12 | 16.22 | $19.69 | 800 |
| 2025-02-11 | 16.63 | $19.78 | 4125 |
| 2025-02-10 | 16.87 | $19.88 | 643 |
| 2025-02-07 | 17.27 | $20.03 | 1100 |
| 2025-02-06 | 17.39 | $19.88 | 900 |
| 2025-02-05 | 17.53 | $19.98 | 3400 |
| 2025-02-04 | 17.47 | $19.69 | — |
| 2025-02-03 | 18.16 | $19.69 | 826 |
| 2025-01-31 | 18.89 | $19.66 | 7700 |
| 2025-01-30 | 19.66 | $19.95 | 2400 |
| 2025-01-29 | 19.89 | $20.16 | 2114 |
| 2025-01-28 | 20.31 | $19.98 | 1910 |
| 2025-01-27 | 20.80 | $19.97 | 3500 |
| 2025-01-24 | 21.55 | $19.75 | 2215 |
| 2025-01-23 | 22.67 | $19.63 | 1100 |
| 2025-01-22 | 23.85 | $19.50 | 4700 |
| 2025-01-21 | 25.09 | $19.43 | 3129 |
| 2025-01-17 | 25.25 | $19.30 | 2200 |
| 2025-01-16 | 25.75 | $19.01 | 1300 |
| 2025-01-15 | 25.62 | $18.99 | 1725 |
| 2025-01-14 | 25.49 | $18.90 | 3000 |
| 2025-01-13 | 24.59 | $18.83 | 2600 |
| 2025-01-10 | 23.50 | $18.94 | 2200 |
| 2025-01-08 | 22.36 | $18.92 | 6000 |
| 2025-01-07 | 21.41 | $18.76 | 5600 |
| 2025-01-06 | 19.85 | $18.66 | 7800 |
| 2025-01-03 | 18.25 | $19.15 | 2200 |
| 2025-01-02 | 17.05 | $19.34 | 5400 |
| 2024-12-31 | 15.84 | $19.74 | 2700 |
| 2024-12-30 | 14.79 | $19.55 | 2818 |
| 2024-12-27 | 13.93 | $19.59 | 8300 |
| 2024-12-26 | 13.02 | $19.68 | 2100 |
| 2024-12-24 | 12.46 | $19.98 | 207 |
| 2024-12-23 | 12.53 | $19.99 | 4400 |
| 2024-12-20 | 12.61 | $20.01 | 1448 |
| 2024-12-19 | 12.25 | $20.10 | 1438 |
| 2024-12-18 | 12.12 | $19.93 | 5700 |
| 2024-12-17 | 12.02 | $20.48 | 1743 |
| 2024-12-16 | 12.53 | $20.33 | 1520 |
| 2024-12-13 | 13.09 | $20.46 | 1400 |
| 2024-12-12 | 13.73 | $20.45 | 3100 |
| 2024-12-11 | 14.40 | $20.57 | 4300 |
| 2024-12-10 | 14.56 | $20.55 | 3200 |
| 2024-12-09 | 14.72 | $20.72 | 11042 |
| 2024-12-06 | 14.89 | $20.41 | 6041 |
| 2024-12-05 | 15.35 | $20.55 | 1700 |
| 2024-12-04 | 15.90 | $20.52 | 2100 |
| 2024-12-03 | 16.54 | $20.47 | — |
| 2024-12-02 | 17.30 | $20.47 | 300 |
| 2024-11-29 | 18.10 | $20.45 | 5000 |
| 2024-11-27 | 18.95 | $20.50 | — |
| 2024-11-26 | 19.67 | $20.50 | 300 |
| 2024-11-25 | 20.43 | $20.36 | 1600 |
| 2024-11-22 | 21.23 | $20.50 | 600 |
| 2024-11-21 | 21.48 | $20.50 | 3118 |
| 2024-11-20 | 21.75 | $20.30 | 12811 |
| 2024-11-19 | 21.77 | $20.40 | 4000 |
| 2024-11-18 | 21.83 | $20.31 | 5300 |
| 2024-11-15 | 21.88 | $20.70 | 611 |
| 2024-11-14 | 22.39 | $20.63 | 400 |
| 2024-11-13 | 22.92 | $20.55 | 7700 |
| 2024-11-12 | 23.20 | $20.56 | 3103 |
| 2024-11-11 | 23.57 | $21.00 | 1924 |
| 2024-11-08 | 24.38 | $20.93 | 7200 |
| 2024-11-07 | 25.23 | $20.87 | 1300 |
| 2024-11-06 | 25.94 | $20.65 | 600 |
| 2024-11-05 | 26.78 | $20.86 | 2800 |
| 2024-11-04 | 27.78 | $20.65 | 610 |
| 2024-11-01 | 28.55 | $20.52 | 3916 |
| 2024-10-31 | 29.20 | $20.45 | 1900 |
| 2024-10-30 | 30.64 | $20.64 | 1534 |
| 2024-10-29 | 32.11 | $20.58 | 2831 |
| 2024-10-28 | 33.73 | $20.76 | 1438 |
| 2024-10-25 | 35.14 | $20.90 | 6614 |
| 2024-10-24 | 36.61 | $21.53 | 821 |
| 2024-10-23 | 37.08 | $21.32 | 4024 |
| 2024-10-22 | 37.59 | $21.57 | 1326 |
| 2024-10-21 | 37.41 | $21.89 | 3021 |
| 2024-10-18 | 37.22 | $22.22 | 6226 |
| 2024-10-17 | 35.91 | $22.17 | 6048 |
| 2024-10-16 | 34.54 | $21.75 | 2200 |
| 2024-10-15 | 33.35 | $21.45 | 4108 |
| 2024-10-14 | 32.30 | $21.00 | 1100 |
| 2024-10-11 | 31.55 | $21.25 | 1549 |
| 2024-10-10 | 30.49 | $20.91 | 1744 |
| 2024-10-09 | 29.56 | $20.93 | 2943 |
| 2024-10-08 | 28.60 | $20.88 | 2100 |
| 2024-10-07 | 27.70 | $20.85 | 7300 |
| 2024-10-04 | 26.42 | $20.77 | 6300 |
| 2024-10-03 | 25.33 | $20.78 | 1900 |
| 2024-10-02 | 24.38 | $20.60 | 1525 |
| 2024-10-01 | 23.39 | $20.74 | 3800 |
| 2024-09-30 | 22.24 | $20.76 | 1946 |
| 2024-09-27 | 21.97 | $20.72 | 2400 |
| 2024-09-26 | 21.91 | $20.81 | 5800 |
| 2024-09-25 | 21.86 | $20.72 | 4600 |
| 2024-09-24 | 21.94 | $20.73 | 5327 |
| 2024-09-23 | 22.19 | $20.70 | 2335 |
| 2024-09-20 | 22.06 | $20.73 | 1500 |
| 2024-09-19 | 21.92 | $20.84 | 2000 |
| 2024-09-18 | 21.78 | $20.50 | 4835 |
| 2024-09-17 | 21.84 | $20.51 | 12320 |
| 2024-09-16 | 21.91 | $20.60 | 7000 |
| 2024-09-13 | 21.81 | $20.81 | 823 |
| 2024-09-12 | 21.88 | $20.75 | 1716 |
| 2024-09-11 | 22.11 | $20.53 | 1912 |
| 2024-09-10 | 22.39 | $20.32 | 3800 |
| 2024-09-09 | 22.79 | $20.54 | 3507 |
| 2024-09-06 | 23.15 | $20.69 | 1100 |
| 2024-09-05 | 23.00 | $20.31 | 3500 |
| 2024-09-04 | 22.92 | $20.48 | 3048 |
| 2024-09-03 | 22.42 | $20.31 | 1336 |
| 2024-08-30 | 21.47 | $19.70 | 2700 |
| 2024-08-29 | 20.88 | $19.73 | 847 |
| 2024-08-28 | 20.14 | $19.88 | — |
| 2024-08-27 | 19.50 | $19.88 | 2000 |
| 2024-08-26 | 18.82 | $19.90 | 302 |
| 2024-08-23 | 17.76 | $19.71 | — |
| 2024-08-22 | 16.79 | $19.71 | 5800 |
| 2024-08-21 | 15.78 | $19.72 | — |
| 2024-08-20 | 14.91 | $19.72 | 2300 |
| 2024-08-19 | 14.00 | $20.25 | 24741 |
| 2024-08-16 | 13.04 | $19.25 | 2900 |
| 2024-08-15 | 12.96 | $18.92 | 1700 |
| 2024-08-14 | 12.94 | $18.80 | 8500 |
| 2024-08-13 | 12.92 | $18.70 | 6100 |
| 2024-08-12 | 12.90 | $18.83 | 2603 |
| 2024-08-09 | 13.42 | $18.82 | 2000 |
| 2024-08-08 | 13.93 | $18.56 | 1500 |
| 2024-08-07 | 13.50 | $18.70 | 1408 |
| 2024-08-06 | 13.22 | $18.77 | 1600 |
| 2024-08-05 | 13.03 | $18.82 | 2315 |
| 2024-08-02 | 12.13 | $19.31 | 400 |
| 2024-08-01 | 11.61 | $19.51 | 3003 |
| 2024-07-31 | 11.36 | $18.91 | 9300 |
| 2024-07-30 | 10.62 | $19.59 | 2146 |
| 2024-07-29 | 10.61 | $19.47 | 6840 |
| 2024-07-26 | 10.61 | $19.54 | 1000 |
| 2024-07-25 | 10.90 | $19.43 | 2000 |
| 2024-07-24 | 11.22 | $19.56 | 1040 |
| 2024-07-23 | 11.31 | $19.47 | 2000 |
| 2024-07-22 | 11.18 | $19.56 | 420 |
| 2024-07-19 | 11.57 | $19.40 | — |
| 2024-07-18 | 11.59 | $19.40 | 1027 |
| 2024-07-17 | 11.62 | $19.45 | 1229 |
| 2024-07-16 | 11.68 | $19.50 | 2746 |
| 2024-07-15 | 11.87 | $19.25 | 6400 |
| 2024-07-12 | 11.47 | $19.26 | 1948 |
| 2024-07-11 | 11.21 | $18.97 | 3110 |
| 2024-07-10 | 10.80 | $18.99 | 1645 |
| 2024-07-09 | 10.77 | $18.74 | 2514 |
| 2024-07-08 | 10.10 | $18.84 | 1835 |
| 2024-07-05 | 9.40 | $18.99 | 1500 |
| 2024-07-03 | 9.04 | $18.90 | 4131 |
| 2024-07-02 | 8.65 | $18.89 | 2100 |
| 2024-07-01 | 8.79 | $18.98 | 900 |
| 2024-06-28 | 9.10 | $19.32 | 1417 |
| 2024-06-27 | 9.03 | $19.40 | — |
| 2024-06-26 | 9.18 | $19.40 | 1546 |
| 2024-06-25 | 9.33 | $19.40 | 6700 |
| 2024-06-24 | 9.51 | $19.36 | 627 |
| 2024-06-21 | 9.74 | $19.34 | 2400 |
| 2024-06-20 | 9.98 | $19.69 | 1800 |
| 2024-06-18 | 10.23 | $19.75 | 500 |
| 2024-06-17 | 9.72 | $19.50 | 3133 |
| 2024-06-14 | 9.19 | $19.50 | 713 |
| 2024-06-13 | 9.40 | $19.40 | 424 |
| 2024-06-12 | 9.81 | $19.56 | — |
| 2024-06-11 | 9.94 | $19.56 | 800 |
| 2024-06-10 | 10.07 | $19.70 | 2800 |
| 2024-06-07 | 9.81 | $19.67 | 2937 |
| 2024-06-06 | 9.54 | $19.55 | — |
| 2024-06-05 | 9.77 | $19.55 | 400 |
| 2024-06-04 | 10.02 | $19.51 | 2600 |
| 2024-06-03 | 10.34 | $19.41 | 2108 |
| 2024-05-31 | 10.68 | $19.70 | 3308 |
| 2024-05-30 | 10.46 | $19.73 | 2400 |
| 2024-05-29 | 10.23 | $19.60 | 8334 |
| 2024-05-28 | 9.99 | $19.96 | 2623 |
| 2024-05-24 | 9.17 | $19.80 | 3448 |
| 2024-05-23 | 8.54 | $19.50 | 3102 |
| 2024-05-22 | 8.22 | $19.95 | 1500 |
| 2024-05-21 | 7.83 | $19.40 | 1029 |
| 2024-05-20 | 8.06 | $19.40 | 5200 |
| 2024-05-17 | 8.31 | $19.31 | 4512 |
| 2024-05-16 | 8.57 | $19.35 | 1719 |
| 2024-05-15 | 8.77 | $19.30 | 2638 |
| 2024-05-14 | 9.03 | $19.14 | 1013 |
| 2024-05-13 | 9.30 | $19.26 | 1400 |
| 2024-05-10 | 9.74 | $19.25 | 1846 |
| 2024-05-09 | 10.20 | $19.29 | 4200 |
| 2024-05-08 | 10.48 | $19.10 | 9538 |
| 2024-05-07 | 10.84 | $19.38 | 4300 |
| 2024-05-06 | 11.28 | $19.50 | 3500 |
| 2024-05-03 | 11.59 | $19.44 | 2200 |
| 2024-05-02 | 11.90 | $19.35 | 2925 |
| 2024-05-01 | 12.41 | $19.22 | 1000 |
| 2024-04-30 | 12.97 | $19.62 | 7200 |
| 2024-04-29 | 13.56 | $19.70 | 3000 |
| 2024-04-26 | 14.03 | $19.35 | 6817 |
| 2024-04-25 | 14.77 | $19.06 | 5744 |
| 2024-04-24 | 15.11 | $19.03 | 6000 |
| 2024-04-23 | 15.85 | $19.09 | 2300 |
| 2024-04-22 | 16.62 | $18.80 | 10000 |
| 2024-04-19 | 17.39 | $18.26 | 436 |
| 2024-04-18 | 17.77 | $18.55 | 6800 |
| 2024-04-17 | 18.19 | $18.89 | 1300 |
| 2024-04-16 | 19.09 | $18.74 | 2800 |
| 2024-04-15 | 19.94 | $18.53 | 8420 |
| 2024-04-12 | 20.84 | $18.70 | 2400 |
| 2024-04-11 | 21.67 | $18.87 | 2341 |
| 2024-04-10 | 22.53 | $18.43 | 11700 |
| 2024-04-09 | 23.43 | $19.05 | 823 |
| 2024-04-08 | 24.11 | $18.97 | 2100 |
| 2024-04-05 | 25.06 | $18.86 | 1100 |
| 2024-04-04 | 25.91 | $18.89 | 2700 |
| 2024-04-03 | 26.83 | $18.80 | 4100 |
| 2024-04-02 | 27.42 | $18.56 | 6700 |
| 2024-04-01 | 28.19 | $18.88 | 3400 |
| 2024-03-28 | 28.27 | $19.45 | 910 |
| 2024-03-27 | 27.78 | $19.45 | 2700 |
| 2024-03-26 | 27.19 | $19.40 | 9733 |
| 2024-03-25 | 26.56 | $19.62 | 12330 |
| 2024-03-22 | 25.55 | $20.04 | 368800 |
| 2024-03-21 | 24.36 | $20.00 | 81023 |
| 2024-03-20 | 23.44 | $19.36 | 32000 |
| 2024-03-19 | 22.65 | $18.85 | 24900 |
| 2024-03-18 | 22.32 | $18.26 | 5229 |
| 2024-03-15 | 22.24 | $18.21 | 19800 |
| 2024-03-14 | 21.84 | $18.01 | 7929 |
| 2024-03-13 | 21.75 | $17.42 | 20237 |
| 2024-03-12 | 22.26 | $17.29 | 4540 |
| 2024-03-11 | 22.79 | $17.33 | 8000 |
| 2024-03-08 | 23.35 | $17.14 | 6000 |
| 2024-03-07 | 24.21 | $16.94 | 3412 |
| 2024-03-06 | 25.05 | $16.76 | 5317 |
| 2024-03-05 | 25.93 | $16.52 | 12900 |
| 2024-03-04 | 27.28 | $16.66 | 39500 |
| 2024-03-01 | 28.70 | $17.38 | 2200 |
| 2024-02-29 | 29.31 | $17.65 | 1633 |
| 2024-02-28 | 29.29 | $18.01 | 3100 |
| 2024-02-27 | 29.27 | $17.90 | 4319 |
| 2024-02-26 | 29.63 | $18.09 | 2400 |
| 2024-02-23 | 29.58 | $17.75 | 2800 |
| 2024-02-22 | 29.94 | $18.13 | 10732 |
| 2024-02-21 | 30.31 | $17.25 | 5700 |
| 2024-02-20 | 31.54 | $16.54 | 3428 |
| 2024-02-16 | 33.02 | $17.10 | 1100 |
| 2024-02-15 | 33.80 | $17.05 | 1500 |
| 2024-02-14 | 34.71 | $16.96 | 714 |
| 2024-02-13 | 35.86 | $16.69 | 1000 |
| 2024-02-12 | 37.17 | $16.83 | 539 |
| 2024-02-09 | 38.39 | $16.90 | 5217 |
| 2024-02-08 | 39.79 | $17.20 | 6904 |
| 2024-02-07 | 41.26 | $17.25 | 4203 |
| 2024-02-06 | 42.16 | $17.05 | 15500 |
| 2024-02-05 | 43.03 | $17.51 | 4705 |
| 2024-02-02 | 43.25 | $17.70 | 9016 |
| 2024-02-01 | 43.48 | $17.89 | 7001 |
| 2024-01-31 | 43.77 | $17.61 | 7500 |
| 2024-01-30 | 43.71 | $18.00 | 2300 |
| 2024-01-29 | 43.01 | $18.22 | 506 |
| 2024-01-26 | 42.48 | $18.60 | 3600 |
| 2024-01-25 | 41.91 | $18.05 | 7500 |
| 2024-01-24 | 41.90 | $17.56 | 1914 |
| 2024-01-23 | 41.58 | $17.87 | 2700 |
| 2024-01-22 | 40.87 | $17.28 | 1715 |
| 2024-01-19 | 40.25 | $17.64 | 6500 |
| 2024-01-18 | 39.18 | $17.80 | 3243 |
| 2024-01-17 | 37.93 | $17.54 | 3300 |
| 2024-01-16 | 36.68 | $17.75 | 7925 |
| 2024-01-12 | 35.36 | $17.25 | 2200 |
| 2024-01-11 | 34.11 | $17.46 | 12900 |
| 2024-01-10 | 32.77 | $16.99 | 2200 |
| 2024-01-09 | 31.89 | $16.76 | 1821 |
| 2024-01-08 | 30.96 | $16.76 | 1000 |
| 2024-01-05 | 30.13 | $16.76 | 513 |
| 2024-01-04 | 29.24 | $17.00 | 2500 |
| 2024-01-03 | 27.89 | $17.02 | 3348 |
| 2024-01-02 | 26.47 | $17.20 | 8000 |
| 2023-12-29 | 24.97 | $17.00 | 10415 |
| 2023-12-28 | 23.48 | $16.75 | 8517 |
| 2023-12-27 | 21.92 | $16.85 | 6200 |
| 2023-12-26 | 20.28 | $16.66 | 6524 |
| 2023-12-22 | 19.37 | $16.43 | 12000 |
| 2023-12-21 | 18.59 | $15.99 | 5745 |
| 2023-12-20 | 17.97 | $16.00 | 11520 |
| 2023-12-19 | 17.32 | $15.97 | 8800 |
| 2023-12-18 | 16.63 | $15.68 | 22300 |
| 2023-12-15 | 16.22 | $15.98 | 6002 |
| 2023-12-14 | 15.95 | $16.10 | 20840 |
| 2023-12-13 | 15.62 | $15.69 | 7614 |
| 2023-12-12 | 15.55 | $15.62 | 2704 |
| 2023-12-11 | 15.55 | $15.56 | 14600 |
| 2023-12-08 | 15.56 | $15.80 | 4102 |
| 2023-12-07 | 15.67 | $15.50 | 3806 |
| 2023-12-06 | 15.23 | $15.60 | 1303 |
| 2023-12-05 | 14.88 | $15.26 | 8000 |
| 2023-12-04 | 14.50 | $15.70 | 3600 |
| 2023-12-01 | 14.41 | $15.25 | 21403 |
| 2023-11-30 | 13.76 | $15.25 | 8000 |
| 2023-11-29 | 13.83 | $15.44 | 4500 |
| 2023-11-28 | 13.80 | $15.50 | 5300 |
| 2023-11-27 | 14.16 | $15.68 | 1600 |
| 2023-11-24 | 14.72 | $15.69 | 237 |
| 2023-11-22 | 15.48 | $15.43 | 1200 |
| 2023-11-21 | 15.91 | $15.40 | 5912 |
| 2023-11-20 | 16.48 | $15.58 | 2512 |
| 2023-11-17 | 17.14 | $15.31 | 901 |
| 2023-11-16 | 17.66 | $15.48 | 4900 |
| 2023-11-15 | 18.21 | $15.75 | 4640 |
| 2023-11-14 | 18.90 | $15.86 | 3648 |
| 2023-11-13 | 19.57 | $15.79 | 1300 |
| 2023-11-10 | 20.58 | $15.70 | 600 |
| 2023-11-09 | 21.52 | $15.26 | 1800 |
| 2023-11-08 | 22.50 | $15.70 | 2822 |
| 2023-11-07 | 23.25 | $15.68 | 10346 |
| 2023-11-06 | 24.20 | $15.22 | 8514 |
| 2023-11-03 | 25.20 | $15.04 | 2300 |
| 2023-11-02 | 25.43 | $14.60 | 3244 |
| 2023-11-01 | 25.45 | $14.50 | 1139 |
| 2023-10-31 | 24.45 | $14.03 | 11800 |
| 2023-10-30 | 22.55 | $14.00 | 1211 |
| 2023-10-27 | 20.75 | $13.90 | 6200 |
| 2023-10-26 | 18.85 | $14.01 | 6400 |
| 2023-10-25 | 17.04 | $14.30 | 3837 |
| 2023-10-24 | 15.39 | $14.07 | 15239 |
| 2023-10-23 | 13.66 | $14.99 | 4918 |
| 2023-10-20 | 12.95 | $15.17 | 2038 |
| 2023-10-19 | 12.62 | $15.40 | 1300 |
| 2023-10-18 | 12.78 | $15.35 | 2400 |
| 2023-10-17 | 12.94 | $15.32 | 808 |
| 2023-10-16 | 12.62 | $15.30 | 1000 |
| 2023-10-13 | 12.25 | $15.45 | 200 |
| 2023-10-12 | 12.18 | $15.45 | 229 |
| 2023-10-11 | 12.10 | $15.31 | 1213 |
| 2023-10-10 | 11.61 | $15.47 | 303 |
| 2023-10-09 | 11.43 | $15.37 | 5109 |
| 2023-10-06 | 11.09 | $15.50 | 1748 |
| 2023-10-05 | 10.74 | $15.18 | 500 |
| 2023-10-04 | 9.62 | $15.36 | 316 |
| 2023-10-03 | 8.76 | $15.05 | 10800 |
| 2023-10-02 | 7.86 | $15.46 | 2131 |
| 2023-09-29 | 7.97 | $15.45 | 2200 |
| 2023-09-28 | 8.08 | $15.53 | 6300 |
| 2023-09-27 | 8.41 | $15.45 | 5800 |
| 2023-09-26 | 8.73 | $15.46 | 4942 |
| 2023-09-25 | 9.08 | $15.50 | 3200 |
| 2023-09-22 | 9.13 | $15.44 | 7635 |
| 2023-09-21 | 9.19 | $15.80 | 5335 |
| 2023-09-20 | 9.66 | $15.98 | 4500 |
| 2023-09-19 | 9.93 | $15.50 | 2403 |
| 2023-09-18 | 9.36 | $15.60 | 4600 |
| 2023-09-15 | 8.76 | $15.62 | 300 |
| 2023-09-14 | 8.45 | $15.64 | 7815 |
| 2023-09-13 | 8.13 | $15.42 | 7543 |
| 2023-09-12 | 7.79 | $15.65 | 2331 |
| 2023-09-11 | 8.15 | $15.52 | 401 |
| 2023-09-08 | 7.88 | $15.52 | 1003 |
| 2023-09-07 | 7.59 | $15.45 | 11516 |
| 2023-09-06 | 7.28 | $15.50 | 3312 |
| 2023-09-05 | 6.86 | $15.43 | 2800 |
| 2023-09-01 | 6.49 | $15.51 | 2900 |
| 2023-08-31 | 6.30 | $15.70 | 12300 |
| 2023-08-30 | 6.11 | $15.33 | 4800 |
| 2023-08-29 | 5.45 | $15.63 | 5201 |
| 2023-08-28 | 5.68 | $15.63 | — |
| 2023-08-25 | 5.49 | $15.63 | 1800 |
| 2023-08-24 | 5.29 | $15.62 | 1639 |
| 2023-08-23 | 5.07 | $15.70 | 1600 |
| 2023-08-22 | 5.14 | $15.71 | 2500 |
| 2023-08-21 | 5.21 | $15.68 | 2929 |
| 2023-08-18 | 5.37 | $15.74 | 2900 |
| 2023-08-17 | 5.58 | $15.72 | 5543 |
| 2023-08-16 | 5.68 | $15.61 | 3700 |
| 2023-08-15 | 5.88 | $15.78 | 2700 |
| 2023-08-14 | 6.00 | $15.86 | 2600 |
| 2023-08-11 | 6.13 | $15.68 | 4800 |
| 2023-08-10 | 6.24 | $15.69 | 5019 |
| 2023-08-09 | 6.41 | $15.61 | 619 |
| 2023-08-08 | 6.11 | $15.57 | 3600 |
| 2023-08-07 | 5.80 | $15.71 | 201 |
| 2023-08-04 | 5.96 | $15.71 | 7800 |
| 2023-08-03 | 6.12 | $15.53 | 9607 |
| 2023-08-02 | 6.18 | $15.70 | 900 |
| 2023-08-01 | 6.31 | $15.79 | 700 |
| 2023-07-31 | 6.24 | $15.79 | 3022 |
| 2023-07-28 | 6.17 | $15.77 | 2800 |
| 2023-07-27 | 6.16 | $15.69 | 8300 |
| 2023-07-26 | 5.99 | $15.77 | 22800 |
| 2023-07-25 | 5.81 | $15.65 | 5300 |
| 2023-07-24 | 5.62 | $15.60 | 6331 |
| 2023-07-21 | 5.42 | $15.49 | 3100 |
| 2023-07-20 | 5.48 | $15.60 | 1710 |
| 2023-07-19 | 5.64 | $15.64 | 12400 |
| 2023-07-18 | 5.91 | $15.70 | 10200 |
| 2023-07-17 | 6.09 | $15.50 | 3844 |
| 2023-07-14 | 5.97 | $15.40 | 6100 |
| 2023-07-13 | 5.85 | $15.67 | 2013 |
| 2023-07-12 | 5.72 | $15.65 | 2630 |
| 2023-07-11 | 5.97 | $15.60 | 8502 |
| 2023-07-10 | 6.24 | $15.52 | 10529 |
| 2023-07-07 | 6.46 | $15.75 | 4600 |
| 2023-07-06 | 6.69 | $15.46 | 4233 |
| 2023-07-05 | 6.79 | $15.75 | 900 |
| 2023-07-03 | 6.41 | $15.75 | 1641 |
| 2023-06-30 | 6.02 | $15.44 | 1600 |
| 2023-06-29 | 6.00 | $15.44 | 3400 |
| 2023-06-28 | 5.98 | $15.40 | 4300 |
| 2023-06-27 | 6.20 | $15.50 | 5344 |
| 2023-06-26 | 6.38 | $15.65 | 2116 |
| 2023-06-23 | 6.32 | $15.64 | 3000 |
| 2023-06-22 | 6.32 | $15.68 | 1332 |
| 2023-06-21 | 6.40 | $15.65 | 6700 |
| 2023-06-20 | 6.42 | $15.65 | 4714 |
| 2023-06-16 | 6.43 | $15.65 | 1200 |
| 2023-06-15 | 6.71 | $15.86 | 9109 |
| 2023-06-14 | 7.01 | $15.70 | 3737 |
| 2023-06-13 | 7.25 | $16.00 | 5148 |
| 2023-06-12 | 7.51 | $15.66 | 5107 |
| 2023-06-09 | 7.69 | $15.50 | 6400 |
| 2023-06-08 | 7.87 | $15.80 | 5240 |
| 2023-06-07 | 8.05 | $15.65 | 3922 |
| 2023-06-06 | 8.43 | $15.50 | 1000 |
| 2023-06-05 | 8.70 | $15.90 | 1101 |
| 2023-06-02 | 8.96 | $15.50 | 7342 |
| 2023-06-01 | 9.34 | $15.18 | 4229 |
| 2023-05-31 | 9.35 | $15.40 | 2318 |
| 2023-05-30 | 9.76 | $15.75 | 1808 |
| 2023-05-26 | 10.23 | $15.95 | 600 |
| 2023-05-25 | 10.62 | $15.30 | 4824 |
| 2023-05-24 | 10.93 | $15.37 | 3203 |
| 2023-05-23 | 11.23 | $15.50 | 6200 |
| 2023-05-22 | 11.78 | $15.50 | 6814 |
| 2023-05-19 | 11.75 | $15.55 | 13405 |
| 2023-05-18 | 11.72 | $15.67 | 2100 |
| 2023-05-17 | 12.26 | $15.74 | 5849 |
| 2023-05-16 | 12.83 | $15.77 | 2922 |
| 2023-05-15 | 13.32 | $15.32 | 2921 |
| 2023-05-12 | 13.57 | $15.10 | 4600 |
| 2023-05-11 | 13.84 | $15.50 | 3025 |
| 2023-05-10 | 14.40 | $15.60 | 1900 |
| 2023-05-09 | 15.11 | $15.70 | 4900 |
| 2023-05-08 | 15.86 | $15.26 | 3300 |
| 2023-05-05 | 16.10 | $15.05 | 7000 |
| 2023-05-04 | 16.17 | $14.31 | 37023 |
| 2023-05-03 | 16.01 | $15.35 | 14328 |
| 2023-05-02 | 16.70 | $15.73 | 14300 |
| 2023-05-01 | 17.51 | $16.14 | 17000 |
| 2023-04-28 | 17.75 | $16.43 | 2532 |
| 2023-04-27 | 17.85 | $16.17 | 1629 |
| 2023-04-26 | 18.10 | $16.06 | 9326 |
| 2023-04-25 | 18.25 | $15.94 | 11800 |
| 2023-04-24 | 18.41 | $16.48 | 1413 |
| 2023-04-21 | 18.07 | $15.93 | 5942 |
| 2023-04-20 | 18.09 | $16.50 | 2400 |
| 2023-04-19 | 18.04 | $15.71 | — |
| 2023-04-18 | 18.60 | $15.71 | 17300 |
| 2023-04-17 | 19.19 | $15.50 | 43700 |
| 2023-04-14 | 19.74 | $15.55 | 38324 |
| 2023-04-13 | 20.37 | $15.65 | 53200 |
| 2023-04-12 | 21.11 | $15.75 | 11000 |
| 2023-04-11 | 21.98 | $15.50 | 13923 |
| 2023-04-10 | 22.76 | $15.52 | 14800 |
| 2023-04-06 | 23.66 | $15.36 | 59706 |
| 2023-04-05 | 24.61 | $15.15 | 14423 |
| 2023-04-04 | 24.47 | $15.45 | 27446 |
| 2023-04-03 | 24.49 | $16.13 | 3700 |
| 2023-03-31 | 25.17 | $16.15 | 10100 |
| 2023-03-30 | 25.88 | $16.00 | 46200 |
| 2023-03-29 | 26.66 | $16.21 | 8606 |
| 2023-03-28 | 27.38 | $16.20 | 5006 |
| 2023-03-27 | 28.24 | $16.27 | 8743 |
| 2023-03-24 | 29.21 | $16.45 | 900 |
| 2023-03-23 | 30.32 | $16.43 | 1703 |
| 2023-03-22 | 31.51 | $16.49 | 900 |
| 2023-03-21 | 32.76 | $16.97 | 1501 |
| 2023-03-20 | 34.45 | $16.96 | 6707 |
| 2023-03-17 | 36.24 | $16.38 | 600 |
| 2023-03-16 | 37.45 | $16.10 | 1900 |
| 2023-03-15 | 38.73 | $17.00 | 8237 |
| 2023-03-14 | 40.07 | $15.95 | 13649 |
| 2023-03-13 | 41.48 | $16.26 | 26130 |
| 2023-03-10 | 42.86 | $17.41 | 9300 |
| 2023-03-09 | 44.97 | $18.51 | 1815 |
| 2023-03-08 | 46.47 | $19.00 | 4300 |
| 2023-03-07 | 47.76 | $19.04 | 7400 |
| 2023-03-06 | 49.13 | $19.60 | 2300 |
| 2023-03-03 | 49.79 | $19.07 | 2123 |
| 2023-03-02 | 50.57 | $19.25 | 1900 |
| 2023-03-01 | 51.33 | $19.72 | 1100 |
| 2023-02-28 | 51.50 | $19.50 | 5638 |
| 2023-02-27 | 51.78 | $19.45 | 12600 |
| 2023-02-24 | 52.06 | $19.35 | 8000 |
| 2023-02-23 | 52.42 | $18.70 | 307 |
| 2023-02-22 | 53.06 | $18.70 | 250 |
| 2023-02-21 | 53.47 | $18.70 | 6900 |
| 2023-02-17 | 53.90 | $19.30 | 2615 |
| 2023-02-16 | 53.74 | $20.11 | 5600 |
| 2023-02-15 | 53.57 | $18.87 | 1246 |
| 2023-02-14 | 53.77 | $19.30 | 4600 |
| 2023-02-13 | 53.70 | $19.11 | 6834 |
| 2023-02-10 | 53.63 | $19.40 | 5413 |
| 2023-02-09 | 53.24 | $19.74 | 4500 |
| 2023-02-08 | 52.35 | $20.00 | 2630 |
| 2023-02-07 | 51.60 | $20.73 | 3000 |
| 2023-02-06 | 50.82 | $19.50 | 14824 |
| 2023-02-03 | 50.41 | $20.00 | 7300 |
| 2023-02-02 | 49.98 | $20.95 | 1218 |
| 2023-02-01 | 48.90 | $19.75 | 5243 |
| 2023-01-31 | 47.93 | $19.65 | 2531 |
| 2023-01-30 | 47.02 | $19.50 | 7939 |
| 2023-01-27 | 46.11 | $20.00 | 3900 |
| 2023-01-26 | 44.87 | $19.41 | 18910 |
| 2023-01-25 | 43.73 | $18.71 | 10216 |
| 2023-01-24 | 42.60 | $19.41 | 10000 |
| 2023-01-23 | 41.44 | $18.43 | 6800 |
| 2023-01-20 | 40.34 | $18.73 | 4746 |
| 2023-01-19 | 39.18 | $18.23 | 2738 |
| 2023-01-18 | 38.06 | $18.12 | 7200 |
| 2023-01-17 | 36.89 | $17.76 | 23600 |
| 2023-01-13 | 35.92 | $17.90 | 2300 |
| 2023-01-12 | 34.42 | $17.53 | 13700 |
| 2023-01-11 | 32.85 | $17.50 | 13100 |
| 2023-01-10 | 31.28 | $17.70 | 35600 |
| 2023-01-09 | 29.62 | $17.45 | 2118 |
| 2023-01-06 | 28.48 | $17.39 | 16900 |
| 2023-01-05 | 27.29 | $17.50 | 5235 |
| 2023-01-04 | 26.46 | $17.55 | 4600 |
| 2023-01-03 | 25.00 | $17.25 | 4743 |
| 2022-12-30 | 23.63 | $16.95 | 4700 |
| 2022-12-29 | 22.19 | $17.00 | 9100 |
| 2022-12-28 | 21.40 | $17.25 | 8618 |
| 2022-12-27 | 20.58 | $17.50 | 5412 |
| 2022-12-23 | 19.26 | $17.26 | 2000 |
| 2022-12-22 | 17.87 | $17.80 | 3003 |
| 2022-12-21 | 16.76 | $17.50 | 1300 |
| 2022-12-20 | 15.80 | $18.00 | 32028 |
| 2022-12-19 | 14.80 | $17.00 | 2223 |
| 2022-12-16 | 15.57 | $17.07 | 8900 |
| 2022-12-15 | 16.23 | $16.95 | 10200 |
| 2022-12-14 | 16.83 | $17.00 | 8908 |
| 2022-12-13 | 17.61 | $16.88 | 30900 |
| 2022-12-12 | 18.42 | $17.15 | 3700 |
| 2022-12-09 | 19.02 | $17.20 | 10324 |
| 2022-12-08 | 19.58 | $17.38 | 5333 |
| 2022-12-07 | 19.74 | $17.75 | 1807 |
| 2022-12-06 | 20.23 | $17.50 | 7400 |
| 2022-12-05 | 20.75 | $18.17 | 4806 |
| 2022-12-02 | 21.23 | $18.00 | 13132 |
| 2022-12-01 | 22.13 | $17.70 | 13700 |
| 2022-11-30 | 22.67 | $17.20 | 4625 |
| 2022-11-29 | 22.66 | $17.40 | 2800 |
| 2022-11-28 | 22.66 | $17.80 | 20245 |
| 2022-11-25 | 23.33 | $18.05 | 2931 |
| 2022-11-23 | 23.98 | $17.60 | 5710 |
| 2022-11-22 | 24.59 | $17.50 | 13300 |
| 2022-11-21 | 25.19 | $17.35 | 15807 |
| 2022-11-18 | 25.27 | $17.65 | 2900 |
| 2022-11-17 | 25.54 | $18.00 | 8311 |
| 2022-11-16 | 25.82 | $17.54 | 5223 |
| 2022-11-15 | 25.78 | $17.90 | 2100 |
| 2022-11-14 | 26.00 | $17.48 | 5029 |
| 2022-11-11 | 26.14 | $17.70 | 10827 |
| 2022-11-10 | 26.32 | $17.70 | 6435 |
| 2022-11-09 | 26.70 | $17.50 | 6300 |
| 2022-11-08 | 26.54 | $18.00 | 9512 |
| 2022-11-07 | 26.38 | $17.90 | 549 |
| 2022-11-04 | 26.46 | $17.95 | 1101 |
| 2022-11-03 | 26.53 | $17.75 | 1036 |
| 2022-11-02 | 26.29 | $17.92 | 504 |
| 2022-11-01 | 26.60 | $17.93 | 3017 |
| 2022-10-31 | 26.93 | $17.97 | 235 |
| 2022-10-28 | 27.41 | $17.70 | 3100 |
| 2022-10-27 | 27.87 | $17.75 | 400 |
| 2022-10-26 | 28.87 | $17.25 | 1100 |
| 2022-10-25 | 29.93 | $17.25 | 275 |
| 2022-10-24 | 29.93 | $17.25 | 3112 |
| 2022-10-21 | 29.93 | $17.27 | 1100 |
| 2022-10-20 | 29.55 | $17.34 | 1028 |
| 2022-10-19 | 29.23 | $17.34 | 2300 |
| 2022-10-18 | 28.89 | $17.51 | 4700 |
| 2022-10-17 | 28.65 | $17.65 | 2200 |
| 2022-10-14 | 28.13 | $17.97 | 1119 |
| 2022-10-13 | 27.63 | $18.00 | 3011 |
| 2022-10-12 | 27.09 | $18.00 | 1307 |
| 2022-10-11 | 26.69 | $18.05 | 3527 |
| 2022-10-10 | 26.27 | $18.55 | 287 |
| 2022-10-07 | 26.31 | $18.55 | 300 |
| 2022-10-06 | 26.36 | $18.62 | 1400 |
| 2022-10-05 | 26.49 | $18.66 | 293 |
| 2022-10-04 | 26.66 | $18.66 | 1617 |
| 2022-10-03 | 26.83 | $18.10 | 616 |
| 2022-09-30 | 26.35 | $17.99 | 1525 |
| 2022-09-29 | 25.84 | $17.86 | 6000 |
| 2022-09-28 | 25.01 | $18.08 | 300 |
| 2022-09-27 | 24.46 | $18.29 | 5709 |
| 2022-09-26 | 23.88 | $18.50 | 1900 |
| 2022-09-23 | 23.47 | $18.35 | 1800 |
| 2022-09-22 | 23.05 | $18.29 | 1937 |
| 2022-09-21 | 22.89 | $18.35 | 4500 |
| 2022-09-20 | 22.89 | $18.78 | 5000 |
| 2022-09-19 | 22.43 | $18.70 | 8000 |
| 2022-09-16 | 22.05 | $18.59 | 4139 |
| 2022-09-15 | 21.61 | $19.50 | 2628 |
| 2022-09-14 | 21.68 | $19.25 | 900 |
| 2022-09-13 | 20.78 | $19.68 | 1500 |
| 2022-09-12 | 20.12 | $19.99 | 1800 |
| 2022-09-09 | 19.42 | $20.19 | 225 |
| 2022-09-08 | 18.99 | $20.13 | 296 |
| 2022-09-07 | 18.45 | $20.13 | 501 |
| 2022-09-06 | 17.89 | $20.00 | 907 |
| 2022-09-02 | 17.15 | $19.85 | 3839 |
| 2022-09-01 | 16.38 | $20.25 | 301 |
| 2022-08-31 | 15.89 | $20.00 | 3000 |
| 2022-08-30 | 15.38 | $21.00 | 602 |
| 2022-08-29 | 15.54 | $20.40 | 1300 |
| 2022-08-26 | 15.47 | $20.70 | 300 |
| 2022-08-25 | 15.63 | $20.70 | 550 |
| 2022-08-24 | 15.80 | $20.70 | 675 |
| 2022-08-23 | 15.97 | $20.70 | 500 |
| 2022-08-22 | 16.16 | $20.75 | 1400 |
| 2022-08-19 | 16.39 | $20.75 | 3740 |
| 2022-08-18 | 16.63 | $20.71 | 8600 |
| 2022-08-17 | 16.88 | $21.85 | 2143 |
| 2022-08-16 | 17.76 | $21.30 | 702 |
| 2022-08-15 | 18.32 | $22.25 | 700 |
| 2022-08-12 | 18.91 | $21.00 | 1300 |
| 2022-08-11 | 19.07 | $21.10 | 800 |
| 2022-08-10 | 19.10 | $21.50 | 400 |
| 2022-08-09 | 19.36 | $21.50 | 301 |
| 2022-08-08 | 19.63 | $21.75 | 1900 |
| 2022-08-05 | 19.92 | $21.50 | 600 |
| 2022-08-04 | 20.05 | $21.75 | 400 |
| 2022-08-03 | 20.45 | $21.23 | 800 |
| 2022-08-02 | 20.88 | $21.25 | 927 |
| 2022-08-01 | 21.23 | $22.22 | 2714 |
| 2022-07-29 | 21.59 | $21.22 | 700 |
| 2022-07-28 | 21.33 | $20.49 | 12200 |
| 2022-07-27 | 20.48 | $20.10 | 600 |
| 2022-07-26 | 19.94 | $21.75 | 737 |
| 2022-07-25 | 20.23 | $21.75 | 900 |
| 2022-07-22 | 20.53 | $22.23 | 1200 |
| 2022-07-21 | 21.13 | $21.69 | 3749 |
| 2022-07-20 | 21.75 | $21.50 | 1800 |
| 2022-07-19 | 21.66 | $21.49 | 10000 |
| 2022-07-18 | 21.55 | $20.63 | 1836 |
| 2022-07-15 | 20.74 | $20.64 | 7747 |
| 2022-07-14 | 19.90 | $20.20 | 2500 |
| 2022-07-13 | 19.60 | $20.77 | 4300 |
| 2022-07-12 | 19.29 | $20.80 | 2415 |
| 2022-07-11 | 19.17 | $20.80 | 768 |
| 2022-07-08 | 20.01 | $20.80 | 900 |
| 2022-07-07 | 20.90 | $20.80 | 500 |
| 2022-07-06 | 21.78 | $20.75 | 239 |
| 2022-07-05 | 22.75 | $20.78 | 4013 |
| 2022-07-01 | 23.78 | $20.33 | 614 |
| 2022-06-30 | 24.59 | $18.75 | 4800 |
| 2022-06-29 | 25.21 | $18.75 | 4100 |
| 2022-06-28 | 25.86 | $19.00 | 3428 |
| 2022-06-27 | 26.55 | $18.50 | 300 |
| 2022-06-24 | 26.65 | $18.45 | 700 |
| 2022-06-23 | 26.80 | $18.25 | 4000 |
| 2022-06-22 | 26.72 | $18.14 | 200 |
| 2022-06-21 | 26.53 | $18.25 | 2500 |
| 2022-06-17 | 26.32 | $17.50 | 7800 |
| 2022-06-16 | 26.10 | $18.13 | 20000 |
| 2022-06-15 | 25.37 | $18.55 | 1649 |
| 2022-06-14 | 25.46 | $18.80 | 500 |
| 2022-06-13 | 25.23 | $19.36 | 2200 |
| 2022-06-10 | 25.11 | $19.49 | 2400 |
| 2022-06-09 | 25.29 | $19.88 | 2600 |
| 2022-06-08 | 25.62 | $19.90 | 3200 |
| 2022-06-07 | 25.96 | $20.37 | 6400 |
| 2022-06-06 | 26.27 | $19.87 | 5200 |
| 2022-06-03 | 26.24 | $19.95 | 8100 |
| 2022-06-02 | 26.50 | $19.80 | 15618 |
| 2022-06-01 | 26.77 | $20.05 | 7000 |
| 2022-05-31 | 27.67 | $20.58 | 2207 |
| 2022-05-27 | 29.05 | $20.94 | 800 |
| 2022-05-26 | 30.48 | $21.02 | 13617 |
| 2022-05-25 | 31.82 | $20.84 | 5947 |
| 2022-05-24 | 32.24 | $20.20 | 2800 |
| 2022-05-23 | 32.68 | $20.31 | 3130 |
| 2022-05-20 | 32.41 | $20.28 | 500 |
| 2022-05-19 | 32.22 | $20.21 | 401 |
| 2022-05-18 | 31.93 | $20.99 | 227 |
| 2022-05-17 | 32.14 | $20.42 | 1700 |
| 2022-05-16 | 32.35 | $20.23 | 5500 |
| 2022-05-13 | 32.52 | $20.38 | 1418 |
| 2022-05-12 | 32.45 | $20.95 | 801 |
| 2022-05-11 | 32.52 | $20.94 | 2127 |
| 2022-05-10 | 32.62 | $20.37 | 3500 |
| 2022-05-09 | 31.97 | $21.49 | 1820 |
| 2022-05-06 | 31.30 | $20.90 | 4122 |
| 2022-05-05 | 30.88 | $21.14 | 3942 |
| 2022-05-04 | 30.57 | $21.15 | 1144 |
| 2022-05-03 | 29.99 | $21.64 | 300 |
| 2022-05-02 | 29.64 | $21.47 | 2522 |
| 2022-04-29 | 29.28 | $21.66 | 4025 |
| 2022-04-28 | 28.90 | $21.45 | 6700 |
| 2022-04-27 | 27.90 | $21.82 | 3219 |
| 2022-04-26 | 26.85 | $21.58 | 4500 |
| 2022-04-25 | 25.64 | $21.59 | 2805 |
| 2022-04-22 | 24.20 | $22.59 | 300 |
| 2022-04-21 | 23.53 | $22.60 | 1105 |
| 2022-04-20 | 22.82 | $21.99 | 6800 |
| 2022-04-19 | 21.93 | $21.46 | 2300 |
| 2022-04-18 | 20.99 | $22.60 | 17900 |
| 2022-04-14 | 20.00 | $20.80 | 19538 |
| 2022-04-13 | 19.21 | $22.40 | 5118 |
| 2022-04-12 | 19.52 | $22.91 | 720 |
| 2022-04-11 | 20.03 | $22.60 | 811 |
| 2022-04-08 | 20.21 | $22.25 | 6500 |
| 2022-04-07 | 20.39 | $21.77 | 500 |
| 2022-04-06 | 20.42 | $22.50 | 606 |
| 2022-04-05 | 21.07 | $22.59 | 8800 |
| 2022-04-04 | 21.75 | $22.42 | 3200 |
| 2022-04-01 | 22.47 | $22.42 | 5000 |
| 2022-03-31 | 23.09 | $22.05 | 11000 |
| 2022-03-30 | 23.44 | $21.78 | 2900 |
| 2022-03-29 | 23.41 | $21.50 | 3542 |
| 2022-03-28 | 23.04 | $21.27 | 5300 |
| 2022-03-25 | 22.65 | $21.72 | 1000 |
| 2022-03-24 | 22.53 | $22.00 | 800 |
| 2022-03-23 | 22.60 | $22.00 | 5600 |
| 2022-03-22 | 22.68 | $22.00 | 9326 |
| 2022-03-21 | 22.80 | $22.10 | 4145 |
| 2022-03-18 | 23.12 | $22.48 | 5700 |
| 2022-03-17 | 23.52 | $22.22 | 6200 |
| 2022-03-16 | 23.95 | $22.40 | 4400 |
| 2022-03-15 | 24.27 | $22.04 | 3122 |
| 2022-03-14 | 24.61 | $22.51 | 906 |
| 2022-03-11 | 25.27 | $23.16 | 930 |
| 2022-03-10 | 25.97 | $22.88 | 1500 |
| 2022-03-09 | 26.50 | $22.55 | 1202 |
| 2022-03-08 | 27.05 | $22.50 | 13045 |
| 2022-03-07 | 27.64 | $23.85 | 1611 |
| 2022-03-04 | 29.02 | $24.47 | 1506 |
| 2022-03-03 | 30.46 | $24.75 | 5227 |
| 2022-03-02 | 31.86 | $23.99 | 8000 |
| 2022-03-01 | 33.26 | $22.85 | 5233 |
| 2022-02-28 | 34.18 | $22.80 | 10400 |
| 2022-02-25 | 34.81 | $21.99 | 10800 |
| 2022-02-24 | 35.89 | $21.82 | 20334 |
| 2022-02-23 | 36.82 | $21.85 | 5023 |
| 2022-02-22 | 37.87 | $21.50 | 10626 |
| 2022-02-18 | 38.99 | $21.82 | 7901 |
| 2022-02-17 | 40.25 | $22.18 | 5600 |
| 2022-02-16 | 41.80 | $21.82 | 3500 |
| 2022-02-15 | 43.26 | $22.05 | 17500 |
| 2022-02-14 | 45.00 | $21.96 | 6300 |
| 2022-02-11 | 46.73 | $21.95 | 8334 |
| 2022-02-10 | 48.55 | $21.85 | 31802 |
| 2022-02-09 | 50.47 | $23.95 | 3804 |
| 2022-02-08 | 52.57 | $24.45 | 214 |
| 2022-02-07 | 53.68 | $24.75 | 2800 |
| 2022-02-04 | 54.56 | $24.52 | 400 |
| 2022-02-03 | 55.71 | $25.51 | 400 |
| 2022-02-02 | 55.88 | $25.09 | 6900 |
| 2022-02-01 | 56.22 | $24.92 | 1600 |
| 2022-01-31 | 56.64 | $25.00 | 1747 |
| 2022-01-28 | 56.92 | $24.79 | 1000 |
| 2022-01-27 | 57.26 | $24.80 | 2712 |
| 2022-01-26 | 57.62 | $24.90 | 1400 |
| 2022-01-25 | 57.70 | $24.88 | 9730 |
| 2022-01-24 | 57.77 | $25.15 | 12500 |
| 2022-01-21 | 57.50 | $25.11 | 700 |
| 2022-01-20 | 57.30 | $25.11 | 4437 |
| 2022-01-19 | 57.09 | $25.10 | 3226 |
| 2022-01-18 | 56.92 | $25.36 | 4300 |
| 2022-01-14 | 56.49 | $25.35 | 1611 |
| 2022-01-13 | 56.06 | $25.36 | 6000 |
| 2022-01-12 | 55.61 | $25.40 | 3440 |
| 2022-01-11 | 55.13 | $25.35 | 500 |
| 2022-01-10 | 54.65 | $25.10 | 4042 |
| 2022-01-07 | 54.20 | $25.16 | 600 |
| 2022-01-06 | 53.64 | $25.32 | 800 |
| 2022-01-05 | 52.94 | $25.12 | 8701 |
| 2022-01-04 | 52.20 | $25.26 | 5200 |
| 2022-01-03 | 51.05 | $26.00 | — |
| 2021-12-31 | 49.23 | $26.00 | — |
| 2021-12-30 | 47.32 | $26.00 | 400 |
| 2021-12-29 | 45.30 | $25.90 | 1900 |
| 2021-12-28 | 43.19 | $25.85 | 3300 |
| 2021-12-27 | 40.96 | $25.85 | 2200 |
| 2021-12-23 | 38.58 | $25.70 | 6700 |
| 2021-12-22 | 36.09 | $25.76 | 3931 |
| 2021-12-21 | 33.44 | $25.27 | 930 |
| 2021-12-20 | 30.67 | $25.80 | 3100 |
| 2021-12-17 | 27.56 | $25.38 | 8600 |
| 2021-12-16 | 24.29 | $25.39 | 3800 |
| 2021-12-15 | 20.80 | $25.39 | 20300 |
| 2021-12-14 | 17.14 | $25.21 | 5900 |
| 2021-12-13 | 13.28 | $25.25 | 900 |
| 2021-12-10 | 9.15 | $25.40 | 6200 |
| 2021-12-09 | 4.80 | $25.05 | 15645 |
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