Is State Street SPDR S&P SmallCap 600 ESG ETF (ESIX) a Buy, Sell, or Hold?
Enter your email address below for free access to our State Street SPDR S&P SmallCap 600 ESG ETF (ESIX) research center and poll results.
AMEX : ESIX
State Street SPDR S&P SmallCap 600 ESG ETF — Technical Indicators
$34.7641 USD
-$0.41 (-1.16%)
- Volume
- 363
- Average Volume
- 880
- Market Capitalization
- $7.11M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.68
- Year Low
- $27.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.00
2026-05-18
Close Price
$34.76
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.04
Average
28.67
Maximum
35.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-05-18 | 35.00 | $34.76 | — |
| 2026-05-15 | 35.00 | $34.76 | — |
| 2026-05-14 | 35.00 | $34.76 | — |
| 2026-05-13 | 34.96 | $34.76 | — |
| 2026-05-12 | 34.91 | $34.76 | 500 |
| 2026-05-11 | 34.87 | $35.48 | 100 |
| 2026-05-08 | 34.78 | $35.48 | 1100 |
| 2026-05-07 | 34.67 | $35.29 | 1911 |
| 2026-05-06 | 34.58 | $35.63 | 1900 |
| 2026-05-05 | 34.45 | $35.42 | 100 |
| 2026-05-04 | 34.30 | $34.96 | 2901 |
| 2026-05-01 | 34.15 | $35.28 | 100 |
| 2026-04-30 | 33.99 | $35.23 | 100 |
| 2026-04-29 | 33.82 | $34.65 | 540 |
| 2026-04-28 | 33.68 | $34.85 | 120 |
| 2026-04-27 | 33.49 | $35.01 | 1406 |
| 2026-04-24 | 33.29 | $34.94 | 315 |
| 2026-04-23 | 33.13 | $34.74 | 900 |
| 2026-04-22 | 32.99 | $34.62 | 100 |
| 2026-04-21 | 32.84 | $34.58 | 200 |
| 2026-04-20 | 32.69 | $34.86 | 6936 |
| 2026-04-17 | 32.49 | $34.72 | 6939 |
| 2026-04-16 | 32.32 | $33.89 | 318 |
| 2026-04-15 | 32.19 | $33.79 | 307 |
| 2026-04-14 | 32.08 | $33.90 | 1100 |
| 2026-04-13 | 31.96 | $33.74 | 101 |
| 2026-04-10 | 31.84 | $33.30 | 100 |
| 2026-04-09 | 31.74 | $33.48 | 200 |
| 2026-04-08 | 31.66 | $33.13 | 105 |
| 2026-04-07 | 31.60 | $32.24 | 132 |
| 2026-04-06 | 31.60 | $32.14 | 100 |
| 2026-04-02 | 31.60 | $31.94 | 100 |
| 2026-04-01 | 31.65 | $31.95 | 844 |
| 2026-03-31 | 31.73 | $31.73 | 100 |
| 2026-03-30 | 31.80 | $31.00 | 153 |
| 2026-03-27 | 31.94 | $31.16 | 2345 |
| 2026-03-26 | 32.05 | $31.64 | 2600 |
| 2026-03-25 | 32.16 | $31.98 | 1500 |
| 2026-03-24 | 32.25 | $31.66 | 1100 |
| 2026-03-23 | 32.34 | $31.50 | 715 |
| 2026-03-20 | 32.43 | $30.82 | 414 |
| 2026-03-19 | 32.60 | $31.38 | 100 |
| 2026-03-18 | 32.72 | $31.24 | 413 |
| 2026-03-17 | 32.86 | $31.66 | 200 |
| 2026-03-16 | 32.97 | $31.51 | 100 |
| 2026-03-13 | 33.09 | $31.27 | 3138 |
| 2026-03-12 | 33.20 | $31.31 | 100 |
| 2026-03-11 | 33.35 | $31.92 | 100 |
| 2026-03-10 | 33.47 | $32.03 | 100 |
| 2026-03-09 | 33.58 | $32.20 | 123 |
| 2026-03-06 | 33.68 | $32.11 | 409 |
| 2026-03-05 | 33.74 | $32.92 | 227 |
| 2026-03-04 | 33.77 | $33.48 | 100 |
| 2026-03-03 | 33.75 | $33.30 | 100 |
| 2026-03-02 | 33.75 | $33.62 | 1818 |
| 2026-02-27 | 33.71 | $33.39 | 1822 |
| 2026-02-26 | 33.69 | $33.91 | 800 |
| 2026-02-25 | 33.64 | $33.69 | 632 |
| 2026-02-24 | 33.60 | $33.61 | 1000 |
| 2026-02-23 | 33.58 | $33.32 | 900 |
| 2026-02-20 | 33.57 | $34.05 | 123 |
| 2026-02-19 | 33.55 | $33.84 | 1400 |
| 2026-02-18 | 33.54 | $33.96 | 1400 |
| 2026-02-17 | 33.49 | $33.90 | 331 |
| 2026-02-13 | 33.46 | $33.92 | 1100 |
| 2026-02-12 | 33.43 | $33.58 | 490 |
| 2026-02-11 | 33.40 | $34.19 | 500 |
| 2026-02-10 | 33.33 | $34.30 | 100 |
| 2026-02-09 | 33.26 | $34.23 | 129 |
| 2026-02-06 | 33.19 | $34.31 | 100 |
| 2026-02-05 | 33.11 | $33.35 | 100 |
| 2026-02-04 | 33.06 | $33.48 | 800 |
| 2026-02-03 | 33.01 | $33.11 | 1000 |
| 2026-02-02 | 32.96 | $33.22 | 476 |
| 2026-01-30 | 32.88 | $32.85 | 140 |
| 2026-01-29 | 32.81 | $33.03 | 600 |
| 2026-01-28 | 32.75 | $32.78 | 1316 |
| 2026-01-27 | 32.71 | $32.97 | 986 |
| 2026-01-26 | 32.67 | $33.17 | 1030 |
| 2026-01-23 | 32.61 | $33.10 | 1200 |
| 2026-01-22 | 32.56 | $33.76 | 422 |
| 2026-01-21 | 32.48 | $33.65 | 437 |
| 2026-01-20 | 32.40 | $32.81 | 406 |
| 2026-01-16 | 32.37 | $33.31 | 239 |
| 2026-01-15 | 32.30 | $33.45 | 300 |
| 2026-01-14 | 32.24 | $32.95 | 100 |
| 2026-01-13 | 32.20 | $32.80 | 1100 |
| 2026-01-12 | 32.18 | $32.91 | 400 |
| 2026-01-09 | 32.17 | $32.87 | 500 |
| 2026-01-08 | 32.14 | $32.67 | 444 |
| 2026-01-07 | 32.10 | $32.24 | 400 |
| 2026-01-06 | 32.07 | $32.52 | 214 |
| 2026-01-05 | 32.03 | $32.08 | 1200 |
| 2026-01-02 | 32.01 | $31.70 | 3402 |
| 2025-12-31 | 32.02 | $31.46 | 602 |
| 2025-12-30 | 32.02 | $31.78 | 300 |
| 2025-12-29 | 32.00 | $31.97 | 100 |
| 2025-12-26 | 31.98 | $32.12 | 100 |
| 2025-12-24 | 31.95 | $32.14 | 228 |
| 2025-12-23 | 31.91 | $32.03 | 100 |
| 2025-12-22 | 31.84 | $32.15 | 1502 |
| 2025-12-19 | 31.75 | $32.10 | 100 |
| 2025-12-18 | 31.61 | $32.11 | 300 |
| 2025-12-17 | 31.49 | $31.99 | 100 |
| 2025-12-16 | 31.38 | $32.13 | 100 |
| 2025-12-15 | 31.26 | $32.28 | 123 |
| 2025-12-12 | 31.17 | $32.33 | 100 |
| 2025-12-11 | 31.10 | $32.65 | 1813 |
| 2025-12-10 | 31.02 | $32.37 | 5300 |
| 2025-12-09 | 30.96 | $31.76 | 100 |
| 2025-12-08 | 30.92 | $31.63 | 100 |
| 2025-12-05 | 30.87 | $31.73 | 100 |
| 2025-12-04 | 30.81 | $31.77 | 100 |
| 2025-12-03 | 30.77 | $31.89 | 100 |
| 2025-12-02 | 30.70 | $31.43 | 1200 |
| 2025-12-01 | 30.67 | $31.39 | 1000 |
| 2025-11-28 | 30.64 | $31.51 | 100 |
| 2025-11-26 | 30.59 | $31.57 | 100 |
| 2025-11-25 | 30.56 | $31.41 | 148 |
| 2025-11-24 | 30.57 | $30.59 | 100 |
| 2025-11-21 | 30.62 | $30.30 | 100 |
| 2025-11-20 | 30.69 | $29.37 | 321 |
| 2025-11-19 | 30.79 | $29.71 | 937 |
| 2025-11-18 | 30.87 | $29.78 | 1517 |
| 2025-11-17 | 30.96 | $29.73 | 221 |
| 2025-11-14 | 31.03 | $30.45 | 407 |
| 2025-11-13 | 31.05 | $30.98 | 624 |
| 2025-11-12 | 31.04 | $31.03 | 100 |
| 2025-11-11 | 31.05 | $31.09 | 132 |
| 2025-11-10 | 31.05 | $30.98 | 100 |
| 2025-11-07 | 31.03 | $30.71 | 100 |
| 2025-11-06 | 30.99 | $30.58 | 400 |
| 2025-11-05 | 31.01 | $30.96 | 309 |
| 2025-11-04 | 31.03 | $30.50 | 400 |
| 2025-11-03 | 31.05 | $30.74 | 700 |
| 2025-10-31 | 31.09 | $30.71 | 718 |
| 2025-10-30 | 31.14 | $30.68 | 1017 |
| 2025-10-29 | 31.18 | $30.98 | 812 |
| 2025-10-28 | 31.20 | $31.48 | 900 |
| 2025-10-27 | 31.20 | $31.67 | 600 |
| 2025-10-24 | 31.18 | $31.65 | 2100 |
| 2025-10-23 | 31.16 | $31.47 | 100 |
| 2025-10-22 | 31.14 | $31.26 | 100 |
| 2025-10-21 | 31.15 | $31.47 | 108 |
| 2025-10-20 | 31.15 | $31.29 | 100 |
| 2025-10-17 | 31.17 | $30.83 | 4021 |
| 2025-10-16 | 31.22 | $30.78 | 114 |
| 2025-10-15 | 31.29 | $31.18 | 3600 |
| 2025-10-14 | 31.31 | $31.03 | 109 |
| 2025-10-13 | 31.34 | $30.56 | 809 |
| 2025-10-10 | 31.39 | $29.99 | 100 |
| 2025-10-09 | 31.48 | $30.96 | 803 |
| 2025-10-08 | 31.54 | $31.27 | 1618 |
| 2025-10-07 | 31.55 | $31.09 | 2700 |
| 2025-10-06 | 31.57 | $31.50 | 1200 |
| 2025-10-03 | 31.59 | $31.66 | 100 |
| 2025-10-02 | 31.61 | $31.49 | 100 |
| 2025-10-01 | 31.63 | $31.44 | 324 |
| 2025-09-30 | 31.63 | $31.37 | 100 |
| 2025-09-29 | 31.64 | $31.28 | 116 |
| 2025-09-26 | 31.65 | $31.35 | 200 |
| 2025-09-25 | 31.68 | $31.05 | 118 |
| 2025-09-24 | 31.72 | $31.32 | 337 |
| 2025-09-23 | 31.73 | $31.58 | 300 |
| 2025-09-22 | 31.73 | $31.74 | 508 |
| 2025-09-19 | 31.74 | $31.80 | 600 |
| 2025-09-18 | 31.68 | $32.19 | 600 |
| 2025-09-17 | 31.60 | $31.53 | 435 |
| 2025-09-16 | 31.56 | $31.56 | 100 |
| 2025-09-15 | 31.52 | $31.65 | 100 |
| 2025-09-12 | 31.47 | $31.72 | 233 |
| 2025-09-11 | 31.43 | $32.14 | 200 |
| 2025-09-10 | 31.39 | $31.53 | 900 |
| 2025-09-09 | 31.34 | $31.58 | 647 |
| 2025-09-08 | 31.24 | $31.90 | 2400 |
| 2025-09-05 | 31.12 | $32.00 | 345 |
| 2025-09-04 | 31.00 | $31.90 | 300 |
| 2025-09-03 | 30.89 | $31.43 | 400 |
| 2025-09-02 | 30.80 | $31.45 | 1214 |
| 2025-08-29 | 30.70 | $31.67 | 400 |
| 2025-08-28 | 30.57 | $31.81 | 100 |
| 2025-08-27 | 30.46 | $31.88 | 632 |
| 2025-08-26 | 30.36 | $31.63 | 1625 |
| 2025-08-25 | 30.28 | $31.52 | 400 |
| 2025-08-22 | 30.21 | $31.82 | 200 |
| 2025-08-21 | 30.12 | $30.61 | 1000 |
| 2025-08-20 | 30.09 | $30.68 | 6332 |
| 2025-08-19 | 30.08 | $30.81 | 2700 |
| 2025-08-18 | 30.05 | $30.72 | 19444 |
| 2025-08-15 | 30.00 | $30.66 | 100 |
| 2025-08-14 | 29.96 | $30.84 | 400 |
| 2025-08-13 | 29.92 | $31.27 | 100 |
| 2025-08-12 | 29.85 | $30.55 | 100 |
| 2025-08-11 | 29.80 | $29.58 | 400 |
| 2025-08-08 | 29.84 | $29.63 | 100 |
| 2025-08-07 | 29.87 | $29.59 | 100 |
| 2025-08-06 | 29.93 | $29.61 | 2405 |
| 2025-08-05 | 29.97 | $29.65 | 800 |
| 2025-08-04 | 30.00 | $29.52 | 100 |
| 2025-08-01 | 30.02 | $29.09 | 203 |
| 2025-07-31 | 30.09 | $29.49 | 100 |
| 2025-07-30 | 30.13 | $29.85 | 5118 |
| 2025-07-29 | 30.13 | $30.04 | 700 |
| 2025-07-28 | 30.10 | $30.12 | 2601 |
| 2025-07-25 | 30.07 | $30.14 | 400 |
| 2025-07-24 | 30.03 | $29.97 | 800 |
| 2025-07-23 | 29.98 | $30.46 | 614 |
| 2025-07-22 | 29.93 | $30.17 | 115 |
| 2025-07-21 | 29.87 | $29.76 | 100 |
| 2025-07-18 | 29.82 | $29.86 | 200 |
| 2025-07-17 | 29.77 | $30.10 | 126 |
| 2025-07-16 | 29.70 | $29.79 | 617 |
| 2025-07-15 | 29.66 | $29.67 | 200 |
| 2025-07-14 | 29.61 | $30.34 | 100 |
| 2025-07-11 | 29.55 | $30.25 | 106 |
| 2025-07-10 | 29.51 | $30.67 | 100 |
| 2025-07-09 | 29.46 | $30.42 | 500 |
| 2025-07-08 | 29.41 | $30.20 | 2400 |
| 2025-07-07 | 29.36 | $29.95 | 800 |
| 2025-07-03 | 29.30 | $30.48 | 700 |
| 2025-07-02 | 29.22 | $30.31 | 7400 |
| 2025-07-01 | 29.15 | $29.97 | 1001 |
| 2025-06-30 | 29.07 | $29.42 | 804 |
| 2025-06-27 | 29.03 | $29.47 | 138 |
| 2025-06-26 | 28.99 | $29.40 | 114 |
| 2025-06-25 | 28.95 | $28.99 | 300 |
| 2025-06-24 | 28.94 | $29.32 | 1600 |
| 2025-06-23 | 28.88 | $29.00 | 1906 |
| 2025-06-20 | 28.85 | $28.81 | 1830 |
| 2025-06-18 | 28.83 | $28.80 | 17500 |
| 2025-06-17 | 28.85 | $28.69 | 10935 |
| 2025-06-16 | 28.87 | $29.01 | 2900 |
| 2025-06-13 | 28.90 | $28.70 | 3830 |
| 2025-06-12 | 28.92 | $29.11 | 31136 |
| 2025-06-11 | 28.92 | $29.46 | 100 |
| 2025-06-10 | 28.91 | $29.63 | 500 |
| 2025-06-09 | 28.89 | $29.44 | 315 |
| 2025-06-06 | 28.82 | $29.15 | 100 |
| 2025-06-05 | 28.77 | $28.82 | 400 |
| 2025-06-04 | 28.71 | $28.84 | 100 |
| 2025-06-03 | 28.65 | $28.92 | 100 |
| 2025-06-02 | 28.59 | $28.45 | 100 |
| 2025-05-30 | 28.56 | $28.63 | 100 |
| 2025-05-29 | 28.50 | $28.66 | 116 |
| 2025-05-28 | 28.43 | $28.53 | 100 |
| 2025-05-27 | 28.37 | $28.87 | 100 |
| 2025-05-23 | 28.28 | $28.15 | 3100 |
| 2025-05-22 | 28.23 | $28.34 | 100 |
| 2025-05-21 | 28.17 | $28.36 | 4509 |
| 2025-05-20 | 28.08 | $29.19 | 100 |
| 2025-05-19 | 27.93 | $29.22 | 237 |
| 2025-05-16 | 27.75 | $29.43 | 126 |
| 2025-05-15 | 27.59 | $29.17 | 3900 |
| 2025-05-14 | 27.43 | $29.04 | 108 |
| 2025-05-13 | 27.29 | $29.34 | 100 |
| 2025-05-12 | 27.13 | $29.19 | 200 |
| 2025-05-09 | 26.97 | $28.15 | 100 |
| 2025-05-08 | 26.84 | $28.12 | 100 |
| 2025-05-07 | 26.78 | $27.60 | 200 |
| 2025-05-06 | 26.63 | $27.57 | 100 |
| 2025-05-05 | 26.53 | $27.72 | 700 |
| 2025-05-02 | 26.43 | $27.92 | 145 |
| 2025-05-01 | 26.39 | $27.36 | 1033 |
| 2025-04-30 | 26.47 | $27.23 | 708 |
| 2025-04-29 | 26.54 | $27.34 | 200 |
| 2025-04-28 | 26.59 | $27.21 | 1719 |
| 2025-04-25 | 26.65 | $27.05 | 100 |
| 2025-04-24 | 26.74 | $27.09 | — |
| 2025-04-23 | 26.84 | $26.63 | 2800 |
| 2025-04-22 | 26.96 | $26.29 | 100 |
| 2025-04-21 | 27.11 | $25.64 | 100 |
| 2025-04-17 | 27.26 | $26.15 | 1100 |
| 2025-04-16 | 27.40 | $25.89 | 19727 |
| 2025-04-15 | 27.56 | $26.21 | 38917 |
| 2025-04-14 | 27.68 | $26.22 | 2300 |
| 2025-04-11 | 27.81 | $25.92 | 6100 |
| 2025-04-10 | 27.94 | $25.64 | 36928 |
| 2025-04-09 | 28.05 | $26.89 | 2626 |
| 2025-04-08 | 28.12 | $24.70 | 2937 |
| 2025-04-07 | 28.31 | $25.47 | 4547 |
| 2025-04-04 | 28.46 | $25.80 | 600 |
| 2025-04-03 | 28.64 | $27.02 | 4601 |
| 2025-04-02 | 28.75 | $29.00 | 1213 |
| 2025-04-01 | 28.77 | $28.54 | 1600 |
| 2025-03-31 | 28.80 | $28.43 | 2220 |
| 2025-03-28 | 28.86 | $28.33 | 100 |
| 2025-03-27 | 28.96 | $28.92 | 100 |
| 2025-03-26 | 29.02 | $29.03 | 300 |
| 2025-03-25 | 29.09 | $29.15 | 300 |
| 2025-03-24 | 29.16 | $29.31 | 344 |
| 2025-03-21 | 29.21 | $28.66 | 100 |
| 2025-03-20 | 29.31 | $28.91 | 2922 |
| 2025-03-19 | 29.43 | $29.00 | 141 |
| 2025-03-18 | 29.56 | $28.63 | 100 |
| 2025-03-17 | 29.72 | $28.85 | 600 |
| 2025-03-14 | 29.86 | $28.49 | 200 |
| 2025-03-13 | 30.02 | $27.86 | 4640 |
| 2025-03-12 | 30.20 | $28.36 | 300 |
| 2025-03-11 | 30.36 | $28.45 | 119 |
| 2025-03-10 | 30.53 | $28.55 | 1800 |
| 2025-03-07 | 30.69 | $29.31 | 907 |
| 2025-03-06 | 30.84 | $29.16 | 1400 |
| 2025-03-05 | 31.00 | $29.48 | 1103 |
| 2025-03-04 | 31.13 | $29.16 | 1431 |
| 2025-03-03 | 31.26 | $29.63 | 900 |
| 2025-02-28 | 31.39 | $30.28 | 120 |
| 2025-02-27 | 31.50 | $30.06 | 126 |
| 2025-02-26 | 31.60 | $30.47 | 200 |
| 2025-02-25 | 31.69 | $30.57 | 2400 |
| 2025-02-24 | 31.77 | $30.41 | 300 |
| 2025-02-21 | 31.87 | $30.51 | 100 |
| 2025-02-20 | 31.96 | $31.34 | 100 |
| 2025-02-19 | 32.00 | $31.67 | 249 |
| 2025-02-18 | 32.05 | $31.83 | 212 |
| 2025-02-14 | 32.06 | $31.66 | 100 |
| 2025-02-13 | 32.08 | $31.69 | 114 |
| 2025-02-12 | 32.09 | $31.31 | 100 |
| 2025-02-11 | 32.09 | $31.75 | 1207 |
| 2025-02-10 | 32.05 | $31.77 | 100 |
| 2025-02-07 | 32.00 | $31.79 | 100 |
| 2025-02-06 | 31.97 | $32.27 | 100 |
| 2025-02-05 | 31.92 | $32.33 | 122 |
| 2025-02-04 | 31.88 | $32.09 | 144 |
| 2025-02-03 | 31.86 | $31.75 | 1100 |
| 2025-01-31 | 31.83 | $32.22 | 139 |
| 2025-01-30 | 31.79 | $32.44 | 348 |
| 2025-01-29 | 31.74 | $32.15 | 127 |
| 2025-01-28 | 31.71 | $32.23 | 412 |
| 2025-01-27 | 31.70 | $32.23 | 510 |
| 2025-01-24 | 31.68 | $32.28 | 200 |
| 2025-01-23 | 31.64 | $32.33 | 1132 |
| 2025-01-22 | 31.61 | $32.28 | 4034 |
| 2025-01-21 | 31.57 | $32.58 | 1129 |
| 2025-01-17 | 31.53 | $32.09 | 2000 |
| 2025-01-16 | 31.57 | $32.02 | 300 |
| 2025-01-15 | 31.64 | $31.91 | 1546 |
| 2025-01-14 | 31.71 | $31.36 | 300 |
| 2025-01-13 | 31.82 | $30.85 | 100 |
| 2025-01-10 | 31.97 | $30.71 | 1935 |
| 2025-01-08 | 32.11 | $31.31 | 209 |
| 2025-01-07 | 32.23 | $31.25 | 200 |
| 2025-01-06 | 32.35 | $31.50 | 1004 |
| 2025-01-03 | 32.46 | $31.64 | 100 |
| 2025-01-02 | 32.59 | $31.31 | 600 |
| 2024-12-31 | 32.72 | $31.42 | 100 |
| 2024-12-30 | 32.86 | $31.37 | 2112 |
| 2024-12-27 | 33.00 | $31.53 | 341 |
| 2024-12-26 | 33.12 | $32.00 | 400 |
| 2024-12-24 | 33.23 | $31.81 | 400 |
| 2024-12-23 | 33.36 | $31.51 | 3721 |
| 2024-12-20 | 33.48 | $31.71 | 600 |
| 2024-12-19 | 33.56 | $31.56 | 5229 |
| 2024-12-18 | 33.63 | $31.70 | 600 |
| 2024-12-17 | 33.68 | $32.96 | 1328 |
| 2024-12-16 | 33.67 | $33.42 | 1300 |
| 2024-12-13 | 33.64 | $33.27 | 1400 |
| 2024-12-12 | 33.63 | $33.56 | 800 |
| 2024-12-11 | 33.62 | $33.86 | 1200 |
| 2024-12-10 | 33.61 | $33.56 | 50820 |
| 2024-12-09 | 33.63 | $33.67 | 223 |
| 2024-12-06 | 33.63 | $33.71 | 214 |
| 2024-12-05 | 33.62 | $33.69 | 9300 |
| 2024-12-04 | 33.62 | $34.11 | 500 |
| 2024-12-03 | 33.51 | $33.98 | 100 |
| 2024-12-02 | 33.37 | $34.22 | 7700 |
| 2024-11-29 | 33.21 | $34.12 | 100 |
| 2024-11-27 | 33.05 | $34.07 | 200 |
| 2024-11-26 | 32.92 | $34.12 | 100 |
| 2024-11-25 | 32.78 | $34.45 | 600 |
| 2024-11-22 | 32.63 | $33.88 | 1100 |
| 2024-11-21 | 32.49 | $33.36 | 901 |
| 2024-11-20 | 32.39 | $32.81 | 303 |
| 2024-11-19 | 32.30 | $32.78 | 139 |
| 2024-11-18 | 32.22 | $32.75 | 1200 |
| 2024-11-15 | 32.16 | $32.79 | 207 |
| 2024-11-14 | 32.12 | $33.06 | 400 |
| 2024-11-13 | 32.07 | $33.40 | 1500 |
| 2024-11-12 | 32.01 | $33.58 | 104 |
| 2024-11-11 | 31.91 | $34.09 | 1200 |
| 2024-11-08 | 31.79 | $33.61 | 1415 |
| 2024-11-07 | 31.69 | $33.48 | 100 |
| 2024-11-06 | 31.56 | $33.73 | 3300 |
| 2024-11-05 | 31.43 | $31.84 | 206 |
| 2024-11-04 | 31.39 | $31.18 | 15007 |
| 2024-11-01 | 31.38 | $31.01 | 8140 |
| 2024-10-31 | 31.40 | $30.99 | 100 |
| 2024-10-30 | 31.39 | $31.45 | 100 |
| 2024-10-29 | 31.38 | $31.34 | 200 |
| 2024-10-28 | 31.37 | $31.55 | 441 |
| 2024-10-25 | 31.37 | $31.06 | 8437 |
| 2024-10-24 | 31.39 | $31.22 | 2700 |
| 2024-10-23 | 31.40 | $31.08 | 100 |
| 2024-10-22 | 31.40 | $31.23 | 101 |
| 2024-10-21 | 31.41 | $31.41 | 132 |
| 2024-10-18 | 31.41 | $32.00 | 100 |
| 2024-10-17 | 31.39 | $32.11 | 800 |
| 2024-10-16 | 31.38 | $32.14 | 214 |
| 2024-10-15 | 31.34 | $31.75 | 400 |
| 2024-10-14 | 31.32 | $31.71 | 200 |
| 2024-10-11 | 31.29 | $31.46 | 324 |
| 2024-10-10 | 31.26 | $30.90 | 6300 |
| 2024-10-09 | 31.22 | $31.11 | 128 |
| 2024-10-08 | 31.16 | $31.04 | 100 |
| 2024-10-07 | 31.10 | $31.05 | 139 |
| 2024-10-04 | 31.04 | $31.38 | 1427 |
| 2024-10-03 | 30.96 | $30.86 | 309 |
| 2024-10-02 | 30.95 | $31.10 | 346 |
| 2024-10-01 | 30.92 | $31.19 | 8230 |
| 2024-09-30 | 30.90 | $31.64 | 2530 |
| 2024-09-27 | 30.90 | $31.50 | 1312 |
| 2024-09-26 | 30.90 | $31.29 | 900 |
| 2024-09-25 | 30.90 | $31.07 | 4006 |
| 2024-09-24 | 30.91 | $31.46 | 100 |
| 2024-09-23 | 30.92 | $31.49 | 200 |
| 2024-09-20 | 30.92 | $31.58 | 800 |
| 2024-09-19 | 30.88 | $31.96 | 1500 |
| 2024-09-18 | 30.82 | $31.32 | 1000 |
| 2024-09-17 | 30.78 | $31.28 | 100 |
| 2024-09-16 | 30.76 | $31.07 | 924 |
| 2024-09-13 | 30.73 | $30.91 | 102 |
| 2024-09-12 | 30.71 | $30.18 | 2642 |
| 2024-09-11 | 30.69 | $29.81 | 110 |
| 2024-09-10 | 30.69 | $29.77 | 511 |
| 2024-09-09 | 30.67 | $29.85 | 100 |
| 2024-09-06 | 30.67 | $29.95 | 429 |
| 2024-09-05 | 30.65 | $30.50 | 500 |
| 2024-09-04 | 30.59 | $30.66 | 137 |
| 2024-09-03 | 30.53 | $30.71 | 8100 |
| 2024-08-30 | 30.45 | $31.65 | 645 |
| 2024-08-29 | 30.37 | $31.48 | 1104 |
| 2024-08-28 | 30.35 | $31.30 | 100 |
| 2024-08-27 | 30.39 | $31.35 | 70800 |
| 2024-08-26 | 30.41 | $31.56 | 2800 |
| 2024-08-23 | 30.41 | $31.59 | 3217 |
| 2024-08-22 | 30.42 | $30.62 | 1002 |
| 2024-08-21 | 30.46 | $30.86 | 716 |
| 2024-08-20 | 30.46 | $30.51 | 16129 |
| 2024-08-19 | 30.50 | $30.79 | 10743 |
| 2024-08-16 | 30.52 | $30.57 | 2800 |
| 2024-08-15 | 30.53 | $30.49 | 1300 |
| 2024-08-14 | 30.55 | $29.77 | 900 |
| 2024-08-13 | 30.63 | $29.89 | 3146 |
| 2024-08-12 | 30.72 | $29.37 | 1100 |
| 2024-08-09 | 30.77 | $29.70 | 100 |
| 2024-08-08 | 30.79 | $29.70 | 100 |
| 2024-08-07 | 30.80 | $29.19 | 8200 |
| 2024-08-06 | 30.79 | $29.50 | 1047 |
| 2024-08-05 | 30.75 | $29.11 | 3002 |
| 2024-08-02 | 30.73 | $30.11 | 100 |
| 2024-08-01 | 30.66 | $31.09 | 315 |
| 2024-07-31 | 30.54 | $31.98 | 101 |
| 2024-07-30 | 30.39 | $31.84 | 20000 |
| 2024-07-29 | 30.23 | $31.60 | 817 |
| 2024-07-26 | 30.10 | $31.76 | 100 |
| 2024-07-25 | 29.94 | $31.31 | 2038 |
| 2024-07-24 | 29.81 | $30.84 | 18400 |
| 2024-07-23 | 29.70 | $31.43 | 149 |
| 2024-07-22 | 29.57 | $31.20 | 100 |
| 2024-07-19 | 29.46 | $30.67 | 100 |
| 2024-07-18 | 29.36 | $30.93 | 719 |
| 2024-07-17 | 29.26 | $31.40 | 1000 |
| 2024-07-16 | 29.13 | $31.57 | 100 |
| 2024-07-15 | 28.98 | $30.47 | 6200 |
| 2024-07-12 | 28.90 | $30.14 | 140 |
| 2024-07-11 | 28.86 | $29.88 | 100 |
| 2024-07-10 | 28.81 | $28.93 | — |
| 2024-07-09 | 28.80 | $28.66 | 2000 |
| 2024-07-08 | 28.82 | $28.77 | 100 |
| 2024-07-05 | 28.85 | $28.64 | 100 |
| 2024-07-03 | 28.89 | $28.83 | 100 |
| 2024-07-02 | 28.91 | $28.84 | 702 |
| 2024-07-01 | 28.95 | $28.67 | 100 |
| 2024-06-28 | 29.01 | $28.98 | 108 |
| 2024-06-27 | 29.03 | $28.72 | 2910 |
| 2024-06-26 | 29.05 | $28.61 | 100 |
| 2024-06-25 | 29.10 | $28.64 | 100 |
| 2024-06-24 | 29.14 | $28.91 | 101 |
| 2024-06-21 | 29.16 | $28.85 | 2508 |
| 2024-06-20 | 29.20 | $28.75 | 100 |
| 2024-06-18 | 29.26 | $28.88 | 2315 |
| 2024-06-17 | 29.31 | $28.81 | 1440 |
| 2024-06-14 | 29.37 | $28.53 | 916 |
| 2024-06-13 | 29.44 | $29.00 | — |
| 2024-06-12 | 29.50 | $29.28 | 100 |
| 2024-06-11 | 29.53 | $28.80 | 1243 |
| 2024-06-10 | 29.58 | $28.89 | 100 |
| 2024-06-07 | 29.62 | $29.04 | 5322 |
| 2024-06-06 | 29.66 | $29.32 | 100 |
| 2024-06-05 | 29.67 | $29.50 | 4312 |
| 2024-06-04 | 29.67 | $29.22 | 811 |
| 2024-06-03 | 29.68 | $29.63 | 1016 |
| 2024-05-31 | 29.65 | $29.87 | 1726 |
| 2024-05-30 | 29.60 | $29.44 | 600 |
| 2024-05-29 | 29.55 | $29.11 | 900 |
| 2024-05-28 | 29.52 | $29.43 | — |
| 2024-05-24 | 29.49 | $29.52 | 209 |
| 2024-05-23 | 29.45 | $29.29 | 249 |
| 2024-05-22 | 29.41 | $29.69 | 2201 |
| 2024-05-21 | 29.36 | $29.88 | 100 |
| 2024-05-20 | 29.30 | $29.92 | 100 |
| 2024-05-17 | 29.22 | $29.94 | 100 |
| 2024-05-16 | 29.12 | $30.01 | 134 |
| 2024-05-15 | 29.00 | $30.13 | 441 |
| 2024-05-14 | 28.88 | $30.04 | 128 |
| 2024-05-13 | 28.78 | $29.74 | 7800 |
| 2024-05-10 | 28.70 | $29.71 | 500 |
| 2024-05-09 | 28.63 | $29.81 | — |
| 2024-05-08 | 28.58 | $29.45 | 237 |
| 2024-05-07 | 28.54 | $29.53 | 100 |
| 2024-05-06 | 28.53 | $29.44 | 100 |
| 2024-05-03 | 28.53 | $29.12 | 100 |
| 2024-05-02 | 28.53 | $28.88 | 100 |
| 2024-05-01 | 28.54 | $28.43 | 100 |
| 2024-04-30 | 28.59 | $28.38 | 700 |
| 2024-04-29 | 28.62 | $28.88 | 100 |
| 2024-04-26 | 28.66 | $28.70 | 100 |
| 2024-04-25 | 28.72 | $28.48 | 100 |
| 2024-04-24 | 28.79 | $28.70 | 100 |
| 2024-04-23 | 28.81 | $28.76 | 100 |
| 2024-04-22 | 28.83 | $28.20 | 100 |
| 2024-04-19 | 28.88 | $27.99 | — |
| 2024-04-18 | 28.96 | $27.70 | 100 |
| 2024-04-17 | 29.04 | $27.72 | 418 |
| 2024-04-16 | 29.09 | $27.97 | 100 |
| 2024-04-15 | 29.12 | $28.14 | 1800 |
| 2024-04-12 | 29.15 | $28.34 | 100 |
| 2024-04-11 | 29.16 | $28.75 | 135 |
| 2024-04-10 | 29.18 | $28.62 | 3136 |
| 2024-04-09 | 29.20 | $29.44 | 100 |
| 2024-04-08 | 29.18 | $29.38 | 100 |
| 2024-04-05 | 29.17 | $29.21 | 104 |
| 2024-04-04 | 29.17 | $29.08 | 900 |
| 2024-04-03 | 29.17 | $29.28 | 501 |
| 2024-04-02 | 29.16 | $29.09 | 100 |
| 2024-04-01 | 29.16 | $29.63 | 503 |
| 2024-03-28 | 29.14 | $29.93 | 1331 |
| 2024-03-27 | 29.10 | $29.78 | 100 |
| 2024-03-26 | 29.06 | $29.12 | 100 |
| 2024-03-25 | 29.06 | $29.15 | 100 |
| 2024-03-22 | 29.04 | $29.25 | 204 |
| 2024-03-21 | 29.02 | $29.61 | 100 |
| 2024-03-20 | 28.98 | $29.26 | 300 |
| 2024-03-19 | 28.94 | $28.82 | 2604 |
| 2024-03-18 | 28.94 | $28.57 | — |
| 2024-03-15 | 28.96 | $28.76 | 100 |
| 2024-03-14 | 28.99 | $28.56 | 100 |
| 2024-03-13 | 29.00 | $29.01 | — |
| 2024-03-12 | 28.96 | $28.99 | — |
| 2024-03-11 | 28.97 | $29.05 | 100 |
| 2024-03-08 | 28.95 | $29.23 | 100 |
| 2024-03-07 | 28.91 | $29.27 | 103 |
| 2024-03-06 | 28.85 | $29.08 | 100 |
| 2024-03-05 | 28.79 | $28.99 | 100 |
| 2024-03-04 | 28.74 | $29.14 | — |
| 2024-03-01 | 28.70 | $29.24 | 100 |
| 2024-02-29 | 28.66 | $29.16 | 100 |
| 2024-02-28 | 28.61 | $28.95 | — |
| 2024-02-27 | 28.61 | $29.08 | 100 |
| 2024-02-26 | 28.60 | $28.84 | 2700 |
| 2024-02-23 | 28.59 | $28.80 | 200 |
| 2024-02-22 | 28.58 | $28.72 | 400 |
| 2024-02-21 | 28.57 | $28.63 | 428 |
| 2024-02-20 | 28.56 | $28.67 | 724 |
| 2024-02-16 | 28.57 | $29.03 | — |
| 2024-02-15 | 28.53 | $29.36 | 100 |
| 2024-02-14 | 28.46 | $28.73 | 1300 |
| 2024-02-13 | 28.40 | $28.15 | 100 |
| 2024-02-12 | 28.39 | $29.26 | 100 |
| 2024-02-09 | 28.33 | $28.76 | — |
| 2024-02-08 | 28.31 | $28.36 | 100 |
| 2024-02-07 | 28.31 | $27.99 | 230 |
| 2024-02-06 | 28.32 | $28.02 | 332 |
| 2024-02-05 | 28.35 | $27.97 | 100 |
| 2024-02-02 | 28.36 | $28.37 | 100 |
| 2024-02-01 | 28.36 | $28.40 | 100 |
| 2024-01-31 | 28.35 | $28.15 | 200 |
| 2024-01-30 | 28.39 | $28.86 | 700 |
| 2024-01-29 | 28.41 | $28.94 | 400 |
| 2024-01-26 | 28.44 | $28.67 | 100 |
| 2024-01-25 | 28.48 | $28.58 | 100 |
| 2024-01-24 | 28.52 | $28.40 | 100 |
| 2024-01-23 | 28.55 | $28.60 | 300 |
| 2024-01-22 | 28.57 | $28.80 | 100 |
| 2024-01-19 | 28.55 | $28.22 | — |
| 2024-01-18 | 28.58 | $27.90 | 100 |
| 2024-01-17 | 28.61 | $27.66 | 100 |
| 2024-01-16 | 28.66 | $27.87 | 100 |
| 2024-01-12 | 28.71 | $28.16 | 100 |
| 2024-01-11 | 28.70 | $28.19 | 100 |
| 2024-01-10 | 28.65 | $28.35 | 120 |
| 2024-01-09 | 28.60 | $28.30 | 300 |
| 2024-01-08 | 28.53 | $28.60 | 100 |
| 2024-01-05 | 28.45 | $28.18 | 1147 |
| 2024-01-04 | 28.37 | $28.30 | — |
| 2024-01-03 | 28.29 | $28.29 | 500 |
| 2024-01-02 | 28.22 | $29.01 | 200 |
| 2023-12-29 | 28.11 | $29.15 | 600 |
| 2023-12-28 | 27.94 | $29.49 | 844 |
| 2023-12-27 | 27.76 | $29.53 | 304 |
| 2023-12-26 | 27.57 | $29.38 | 300 |
| 2023-12-22 | 27.40 | $29.05 | 100 |
| 2023-12-21 | 27.25 | $28.89 | 100 |
| 2023-12-20 | 27.10 | $28.46 | 615 |
| 2023-12-19 | 26.97 | $28.92 | 700 |
| 2023-12-18 | 26.82 | $28.40 | 200 |
| 2023-12-15 | 26.70 | $28.62 | 200 |
| 2023-12-14 | 26.56 | $28.84 | 100 |
| 2023-12-13 | 26.42 | $28.07 | 100 |
| 2023-12-12 | 26.32 | $27.19 | 100 |
| 2023-12-11 | 26.20 | $27.25 | — |
| 2023-12-08 | 26.07 | $27.07 | 601 |
| 2023-12-07 | 25.94 | $26.89 | 341 |
| 2023-12-06 | 25.84 | $26.61 | 100 |
| 2023-12-05 | 25.76 | $26.63 | 300 |
| 2023-12-04 | 25.68 | $27.01 | 134 |
| 2023-12-01 | 25.60 | $26.66 | 100 |
| 2023-11-30 | 25.51 | $25.92 | 102 |
| 2023-11-29 | 25.42 | $25.85 | — |
| 2023-11-28 | 25.33 | $25.76 | 100 |
| 2023-11-27 | 25.23 | $25.92 | 300 |
| 2023-11-24 | 25.12 | $26.00 | — |
| 2023-11-22 | 25.02 | $25.90 | 100 |
| 2023-11-21 | 24.91 | $25.79 | — |
| 2023-11-20 | 24.83 | $26.07 | 101000 |
| 2023-11-17 | 24.73 | $25.99 | 200003 |
| 2023-11-16 | 24.64 | $25.68 | 214842 |
| 2023-11-15 | 24.57 | $26.10 | 100 |
| 2023-11-14 | 24.51 | $26.07 | 100 |
| 2023-11-13 | 24.48 | $24.75 | — |
| 2023-11-10 | 24.49 | $24.74 | 831 |
| 2023-11-09 | 24.49 | $24.48 | 300 |
| 2023-11-08 | 24.52 | $24.80 | 58246 |
| 2023-11-07 | 24.55 | $25.02 | — |
| 2023-11-06 | 24.56 | $25.18 | 573100 |
| 2023-11-03 | 24.56 | $25.38 | — |
| 2023-11-02 | 24.54 | $24.73 | 100 |
| 2023-11-01 | 24.54 | $24.14 | 436 |
| 2023-10-31 | 24.57 | $24.03 | 100 |
| 2023-10-30 | 24.60 | $23.86 | 100 |
| 2023-10-27 | 24.66 | $23.69 | 100 |
| 2023-10-26 | 24.74 | $23.92 | 110 |
| 2023-10-25 | 24.82 | $23.86 | 100 |
| 2023-10-24 | 24.89 | $24.12 | 100 |
| 2023-10-23 | 24.93 | $23.96 | 400 |
| 2023-10-20 | 25.00 | $24.19 | 100 |
| 2023-10-19 | 25.05 | $24.47 | 100 |
| 2023-10-18 | 25.08 | $24.86 | 100 |
| 2023-10-17 | 25.12 | $25.36 | — |
| 2023-10-16 | 25.14 | $25.10 | 100 |
| 2023-10-13 | 25.18 | $24.67 | 100 |
| 2023-10-12 | 25.25 | $24.96 | 100 |
| 2023-10-11 | 25.32 | $25.43 | 500 |
| 2023-10-10 | 25.35 | $25.36 | 7500 |
| 2023-10-09 | 25.39 | $25.11 | 603 |
| 2023-10-06 | 25.44 | $24.92 | 100 |
| 2023-10-05 | 25.50 | $24.74 | 1 |
| 2023-10-04 | 25.57 | $24.76 | 2229 |
| 2023-10-03 | 25.65 | $24.67 | 1100 |
| 2023-10-02 | 25.74 | $25.05 | 100 |
| 2023-09-29 | 25.85 | $25.34 | 100 |
| 2023-09-28 | 25.93 | $25.52 | — |
| 2023-09-27 | 26.00 | $25.21 | — |
| 2023-09-26 | 26.08 | $24.93 | 833 |
| 2023-09-25 | 26.16 | $25.30 | 100 |
| 2023-09-22 | 26.21 | $25.16 | 100 |
| 2023-09-21 | 26.26 | $25.23 | 100 |
| 2023-09-20 | 26.32 | $25.59 | 100 |
| 2023-09-19 | 26.35 | $25.81 | 200 |
| 2023-09-18 | 26.37 | $25.89 | 130 |
| 2023-09-15 | 26.39 | $26.10 | — |
| 2023-09-14 | 26.39 | $26.36 | — |
| 2023-09-13 | 26.40 | $25.96 | 100 |
| 2023-09-12 | 26.44 | $26.09 | 1815 |
| 2023-09-11 | 26.49 | $26.12 | 15600 |
| 2023-09-08 | 26.54 | $26.08 | — |
| 2023-09-07 | 26.60 | $26.18 | — |
| 2023-09-06 | 26.66 | $26.39 | 147 |
| 2023-09-05 | 26.71 | $26.45 | — |
| 2023-09-01 | 26.78 | $27.23 | — |
| 2023-08-31 | 26.79 | $26.96 | 1148 |
| 2023-08-30 | 26.83 | $26.95 | 3012 |
| 2023-08-29 | 26.87 | $26.82 | — |
| 2023-08-28 | 26.92 | $26.47 | 100 |
| 2023-08-25 | 27.00 | $26.26 | — |
| 2023-08-24 | 27.07 | $26.22 | — |
| 2023-08-23 | 27.14 | $26.43 | 100 |
| 2023-08-22 | 27.20 | $26.15 | — |
| 2023-08-21 | 27.27 | $26.20 | 143 |
| 2023-08-18 | 27.33 | $26.31 | 100 |
| 2023-08-17 | 27.39 | $26.19 | 945 |
| 2023-08-16 | 27.45 | $26.47 | — |
| 2023-08-15 | 27.51 | $26.79 | — |
| 2023-08-14 | 27.55 | $27.06 | 100 |
| 2023-08-11 | 27.55 | $27.19 | 100 |
| 2023-08-10 | 27.54 | $27.23 | 200 |
| 2023-08-09 | 27.54 | $27.33 | — |
| 2023-08-08 | 27.52 | $27.52 | 100 |
| 2023-08-07 | 27.48 | $27.76 | 100 |
| 2023-08-04 | 27.41 | $27.56 | 100 |
| 2023-08-03 | 27.34 | $27.61 | — |
| 2023-08-02 | 27.25 | $27.73 | — |
| 2023-08-01 | 27.18 | $27.91 | — |
| 2023-07-31 | 27.12 | $28.00 | 100 |
| 2023-07-28 | 27.04 | $27.79 | 400 |
| 2023-07-27 | 26.98 | $27.50 | 100 |
| 2023-07-26 | 26.90 | $27.69 | 100 |
| 2023-07-25 | 26.82 | $27.52 | — |
| 2023-07-24 | 26.72 | $27.50 | 500 |
| 2023-07-21 | 26.61 | $27.35 | 200 |
| 2023-07-20 | 26.54 | $27.46 | — |
| 2023-07-19 | 26.47 | $27.68 | 500 |
| 2023-07-18 | 26.39 | $27.53 | 100 |
| 2023-07-17 | 26.33 | $27.17 | 100 |
| 2023-07-14 | 26.29 | $26.94 | — |
| 2023-07-13 | 26.25 | $27.17 | 100 |
| 2023-07-12 | 26.22 | $26.96 | 100 |
| 2023-07-11 | 26.19 | $26.70 | 100 |
| 2023-07-10 | 26.17 | $26.47 | 100 |
| 2023-07-07 | 26.17 | $26.13 | 100 |
| 2023-07-06 | 26.20 | $25.88 | 100 |
| 2023-07-05 | 26.21 | $26.25 | 100 |
| 2023-07-03 | 26.17 | $26.66 | — |
| 2023-06-30 | 26.13 | $26.53 | 1343 |
| 2023-06-29 | 26.05 | $26.45 | 100 |
| 2023-06-28 | 25.96 | $25.99 | 100 |
| 2023-06-27 | 25.90 | $26.00 | 100 |
| 2023-06-26 | 25.86 | $25.57 | 100 |
| 2023-06-23 | 25.82 | $25.39 | 106 |
| 2023-06-22 | 25.79 | $25.80 | 100 |
| 2023-06-21 | 25.76 | $26.09 | 148 |
| 2023-06-20 | 25.71 | $26.09 | 100 |
| 2023-06-16 | 25.66 | $26.33 | — |
| 2023-06-15 | 25.61 | $26.41 | 100 |
| 2023-06-14 | 25.54 | $26.20 | 100 |
| 2023-06-13 | 25.45 | $26.59 | 331 |
| 2023-06-12 | 25.36 | $26.33 | 100 |
| 2023-06-09 | 25.27 | $26.28 | 315 |
| 2023-06-08 | 25.18 | $26.50 | 100 |
| 2023-06-07 | 25.09 | $26.71 | — |
| 2023-06-06 | 24.98 | $26.09 | 100 |
| 2023-06-05 | 24.91 | $25.37 | — |
| 2023-06-02 | 24.89 | $25.89 | 100 |
| 2023-06-01 | 24.81 | $24.85 | 15304 |
| 2023-05-31 | 24.79 | $24.65 | 101 |
| 2023-05-30 | 24.78 | $24.95 | 500 |
| 2023-05-26 | 24.78 | $25.09 | — |
| 2023-05-25 | 24.78 | $24.77 | 100 |
| 2023-05-24 | 24.78 | $24.85 | 100 |
| 2023-05-23 | 24.75 | $25.17 | — |
| 2023-05-22 | 24.73 | $25.17 | 100 |
| 2023-05-19 | 24.73 | $25.03 | 234 |
| 2023-05-18 | 24.74 | $25.26 | 100 |
| 2023-05-17 | 24.74 | $25.04 | 200 |
| 2023-05-16 | 24.76 | $24.47 | — |
| 2023-05-15 | 24.80 | $24.74 | 700 |
| 2023-05-12 | 24.84 | $24.47 | — |
| 2023-05-11 | 24.88 | $24.50 | 139 |
| 2023-05-10 | 24.93 | $24.69 | 100 |
| 2023-05-09 | 24.96 | $24.60 | 900 |
| 2023-05-08 | 25.00 | $24.73 | 100 |
| 2023-05-05 | 25.03 | $24.86 | 100 |
| 2023-05-04 | 25.04 | $24.26 | 101 |
| 2023-05-03 | 25.08 | $24.50 | 700 |
| 2023-05-02 | 25.11 | $24.51 | 125 |
| 2023-05-01 | 25.18 | $24.98 | 200 |
| 2023-04-28 | 25.22 | $24.96 | 1129 |
| 2023-04-27 | 25.23 | $24.75 | 124 |
| 2023-04-26 | 25.26 | $24.38 | — |
| 2023-04-25 | 25.29 | $24.60 | 100 |
| 2023-04-24 | 25.32 | $25.25 | 800 |
| 2023-04-21 | 25.29 | $25.26 | 100 |
| 2023-04-20 | 25.26 | $25.31 | 2500 |
| 2023-04-19 | 25.23 | $25.36 | — |
| 2023-04-18 | 25.23 | $25.31 | — |
| 2023-04-17 | 25.22 | $25.45 | — |
| 2023-04-14 | 25.18 | $25.31 | 100 |
| 2023-04-13 | 25.19 | $25.51 | 200 |
| 2023-04-12 | 25.16 | $25.27 | 100 |
| 2023-04-11 | 25.17 | $25.48 | 113 |
| 2023-04-10 | 25.14 | $25.33 | 700 |
| 2023-04-06 | 25.15 | $25.01 | 100 |
| 2023-04-05 | 25.21 | $25.02 | 2009 |
| 2023-04-04 | 25.30 | $25.21 | 100 |
| 2023-04-03 | 25.38 | $25.76 | — |
| 2023-03-31 | 25.45 | $25.78 | 201 |
| 2023-03-30 | 25.54 | $25.27 | 201 |
| 2023-03-29 | 25.65 | $25.27 | 100 |
| 2023-03-28 | 25.76 | $25.09 | 100 |
| 2023-03-27 | 25.87 | $25.08 | 301 |
| 2023-03-24 | 25.98 | $24.76 | 100 |
| 2023-03-23 | 26.10 | $24.54 | 100 |
| 2023-03-22 | 26.24 | $24.77 | 100 |
| 2023-03-21 | 26.36 | $25.42 | 100 |
| 2023-03-20 | 26.45 | $25.04 | 1300 |
| 2023-03-17 | 26.59 | $24.73 | — |
| 2023-03-16 | 26.75 | $25.44 | — |
| 2023-03-15 | 26.89 | $24.98 | 1716 |
| 2023-03-14 | 27.03 | $25.41 | 100 |
| 2023-03-13 | 27.16 | $24.93 | 53 |
| 2023-03-10 | 27.29 | $25.52 | 100 |
| 2023-03-09 | 27.39 | $26.21 | 539 |
| 2023-03-08 | 27.48 | $26.82 | 100 |
| 2023-03-07 | 27.55 | $26.79 | 1400 |
| 2023-03-06 | 27.62 | $27.06 | 100 |
| 2023-03-03 | 27.69 | $27.73 | 144 |
| 2023-03-02 | 27.73 | $27.42 | 200 |
| 2023-03-01 | 27.76 | $27.36 | 100 |
| 2023-02-28 | 27.76 | $27.32 | 148 |
| 2023-02-27 | 27.74 | $27.27 | 202 |
| 2023-02-24 | 27.73 | $27.19 | 100 |
| 2023-02-23 | 27.72 | $27.40 | 100 |
| 2023-02-22 | 27.70 | $27.19 | 100 |
| 2023-02-21 | 27.68 | $27.16 | 330 |
| 2023-02-17 | 27.67 | $27.95 | 230 |
| 2023-02-16 | 27.60 | $27.94 | — |
| 2023-02-15 | 27.52 | $28.10 | 100 |
| 2023-02-14 | 27.43 | $27.87 | 100 |
| 2023-02-13 | 27.39 | $27.91 | — |
| 2023-02-10 | 27.34 | $27.60 | 100 |
| 2023-02-09 | 27.30 | $27.55 | 506 |
| 2023-02-08 | 27.25 | $27.87 | 100 |
| 2023-02-07 | 27.17 | $28.26 | 100 |
| 2023-02-06 | 27.05 | $28.18 | 3700 |
| 2023-02-03 | 26.93 | $28.53 | 139 |
| 2023-02-02 | 26.77 | $28.58 | 101 |
| 2023-02-01 | 26.61 | $27.90 | 2000 |
| 2023-01-31 | 26.48 | $27.49 | 12 |
| 2023-01-30 | 26.37 | $26.85 | 100 |
| 2023-01-27 | 26.29 | $27.13 | 1223 |
| 2023-01-26 | 26.18 | $27.02 | 100 |
| 2023-01-25 | 26.09 | $26.82 | 100 |
| 2023-01-24 | 26.02 | $26.82 | — |
| 2023-01-23 | 25.93 | $26.95 | 300 |
| 2023-01-20 | 25.85 | $26.62 | 100 |
| 2023-01-19 | 25.78 | $26.25 | 100 |
| 2023-01-18 | 25.71 | $26.49 | 105 |
| 2023-01-17 | 25.65 | $26.91 | 100 |
| 2023-01-13 | 25.58 | $27.01 | 100 |
| 2023-01-12 | 25.54 | $26.86 | — |
| 2023-01-11 | 25.51 | $26.48 | — |
| 2023-01-10 | 25.49 | $26.19 | 900 |
| 2023-01-09 | 25.48 | $25.88 | 100 |
| 2023-01-06 | 25.50 | $25.84 | 100 |
| 2023-01-05 | 25.51 | $25.27 | 1334 |
| 2023-01-04 | 25.56 | $25.47 | 7200 |
| 2023-01-03 | 25.61 | $25.23 | 417 |
| 2022-12-30 | 25.70 | $25.26 | 400 |
| 2022-12-29 | 25.80 | $25.39 | 7800 |
| 2022-12-28 | 25.88 | $24.84 | 7531 |
| 2022-12-27 | 25.97 | $25.28 | 331 |
| 2022-12-23 | 26.02 | $25.28 | 100 |
| 2022-12-22 | 26.10 | $25.10 | 1206 |
| 2022-12-21 | 26.19 | $25.42 | 317 |
| 2022-12-20 | 26.26 | $25.07 | 4832 |
| 2022-12-19 | 26.33 | $24.97 | 234 |
| 2022-12-16 | 26.41 | $25.30 | 100 |
| 2022-12-15 | 26.46 | $25.47 | 100 |
| 2022-12-14 | 26.51 | $26.11 | 202 |
| 2022-12-13 | 26.55 | $26.30 | — |
| 2022-12-12 | 26.57 | $26.20 | — |
| 2022-12-09 | 26.60 | $25.96 | 100 |
| 2022-12-08 | 26.64 | $26.21 | 100 |
| 2022-12-07 | 26.60 | $26.11 | — |
| 2022-12-06 | 26.59 | $26.22 | 100 |
| 2022-12-05 | 26.57 | $26.42 | — |
| 2022-12-02 | 26.52 | $27.18 | 300 |
| 2022-12-01 | 26.43 | $27.10 | — |
| 2022-11-30 | 26.34 | $27.10 | — |
| 2022-11-29 | 26.30 | $26.50 | 100 |
| 2022-11-28 | 26.28 | $26.36 | — |
| 2022-11-25 | 26.27 | $26.89 | — |
| 2022-11-23 | 26.21 | $26.82 | 100 |
| 2022-11-22 | 26.14 | $26.81 | — |
| 2022-11-21 | 26.08 | $26.51 | — |
| 2022-11-18 | 26.00 | $26.57 | 100 |
| 2022-11-17 | 25.90 | $26.39 | — |
| 2022-11-16 | 25.79 | $26.50 | 100 |
| 2022-11-15 | 25.69 | $26.90 | 100 |
| 2022-11-14 | 25.58 | $26.61 | — |
| 2022-11-11 | 25.48 | $26.89 | 100 |
| 2022-11-10 | 25.33 | $26.76 | — |
| 2022-11-09 | 25.21 | $25.28 | — |
| 2022-11-08 | 25.14 | $25.90 | — |
| 2022-11-07 | 25.05 | $25.86 | 400 |
| 2022-11-04 | 24.95 | $25.56 | 100 |
| 2022-11-03 | 24.87 | $25.22 | 100 |
| 2022-11-02 | 24.84 | $25.35 | 320 |
| 2022-11-01 | 24.80 | $26.23 | 100 |
| 2022-10-31 | 24.73 | $26.18 | 200 |
| 2022-10-28 | 24.62 | $26.18 | 100 |
| 2022-10-27 | 24.47 | $25.60 | — |
| 2022-10-26 | 24.36 | $25.58 | 100 |
| 2022-10-25 | 24.28 | $25.45 | 100 |
| 2022-10-24 | 24.17 | $24.90 | — |
| 2022-10-21 | 24.09 | $24.69 | — |
| 2022-10-20 | 24.04 | $24.12 | — |
| 2022-10-19 | 24.04 | $24.44 | — |
| 2022-10-18 | 24.05 | $24.80 | 100 |
| 2022-10-17 | 24.06 | $24.55 | 100 |
| 2022-10-14 | 24.10 | $23.91 | 200 |
| 2022-10-13 | 24.16 | $24.47 | 100 |
| 2022-10-12 | 24.20 | $23.87 | 100 |
| 2022-10-11 | 24.27 | $24.02 | 100 |
| 2022-10-10 | 24.34 | $23.97 | 100 |
| 2022-10-07 | 24.47 | $23.94 | — |
| 2022-10-06 | 24.58 | $24.52 | 400 |
| 2022-10-05 | 24.63 | $24.64 | — |
| 2022-10-04 | 24.67 | $24.76 | 100 |
| 2022-10-03 | 24.69 | $23.89 | 100 |
| 2022-09-30 | 24.76 | $23.32 | — |
| 2022-09-29 | 24.88 | $23.40 | 600 |
| 2022-09-28 | 25.00 | $23.93 | 100 |
| 2022-09-27 | 25.11 | $23.29 | 200 |
| 2022-09-26 | 25.27 | $23.32 | 239 |
| 2022-09-23 | 25.45 | $23.60 | 125 |
| 2022-09-22 | 25.65 | $24.18 | 100 |
| 2022-09-21 | 25.79 | $24.71 | 100 |
| 2022-09-20 | 25.91 | $24.97 | 100 |
| 2022-09-19 | 26.01 | $25.27 | 125 |
| 2022-09-16 | 26.14 | $25.08 | 2 |
| 2022-09-15 | 26.29 | $25.23 | 100 |
| 2022-09-14 | 26.43 | $25.40 | 125 |
| 2022-09-13 | 26.58 | $25.45 | 233 |
| 2022-09-12 | 26.72 | $26.45 | 100 |
| 2022-09-09 | 26.80 | $26.13 | — |
| 2022-09-08 | 26.87 | $25.61 | 100 |
| 2022-09-07 | 26.97 | $25.49 | — |
| 2022-09-06 | 27.03 | $25.03 | 100 |
| 2022-09-02 | 27.15 | $25.40 | 100 |
| 2022-09-01 | 27.23 | $25.56 | 100 |
| 2022-08-31 | 27.30 | $25.91 | 100 |
| 2022-08-30 | 27.37 | $26.14 | 1300 |
| 2022-08-29 | 27.41 | $26.52 | — |
| 2022-08-26 | 27.45 | $26.79 | — |
| 2022-08-25 | 27.47 | $27.60 | 500 |
| 2022-08-24 | 27.43 | $27.13 | 347 |
| 2022-08-23 | 27.41 | $27.03 | — |
| 2022-08-22 | 27.36 | $27.06 | 100 |
| 2022-08-19 | 27.31 | $27.70 | 247 |
| 2022-08-18 | 27.22 | $28.23 | 106 |
| 2022-08-17 | 27.12 | $28.00 | 1416 |
| 2022-08-16 | 27.02 | $28.34 | 332 |
| 2022-08-15 | 26.89 | $28.20 | 100 |
| 2022-08-12 | 26.73 | $28.08 | 400 |
| 2022-08-11 | 26.57 | $27.64 | — |
| 2022-08-10 | 26.40 | $27.50 | 100 |
| 2022-08-09 | 26.26 | $26.80 | 100 |
| 2022-08-08 | 26.15 | $27.27 | — |
| 2022-08-05 | 26.02 | $27.10 | — |
| 2022-08-04 | 25.92 | $26.96 | 209 |
| 2022-08-03 | 25.83 | $27.26 | — |
| 2022-08-02 | 25.69 | $27.02 | 100 |
| 2022-08-01 | 25.59 | $27.26 | 200 |
| 2022-07-29 | 25.47 | $27.16 | 100 |
| 2022-07-28 | 25.34 | $26.92 | 100 |
| 2022-07-27 | 25.23 | $26.61 | 100 |
| 2022-07-26 | 25.15 | $26.00 | — |
| 2022-07-25 | 25.12 | $26.13 | 100 |
| 2022-07-22 | 25.07 | $25.94 | 100 |
| 2022-07-21 | 24.99 | $26.16 | 100 |
| 2022-07-20 | 24.90 | $26.10 | 100 |
| 2022-07-19 | 24.81 | $25.74 | — |
| 2022-07-18 | 24.72 | $24.89 | 100 |
| 2022-07-15 | 24.67 | $24.86 | — |
| 2022-07-14 | 24.68 | $24.38 | 100 |
| 2022-07-13 | 24.70 | $24.60 | — |
| 2022-07-12 | 24.72 | $24.68 | — |
| 2022-07-11 | 24.78 | $24.69 | 100 |
| 2022-07-08 | 24.89 | $25.04 | 35000 |
| 2022-07-07 | 24.99 | $25.08 | — |
| 2022-07-06 | 25.13 | $24.61 | 100 |
| 2022-07-05 | 25.27 | $24.89 | 100 |
| 2022-07-01 | 25.39 | $24.87 | — |
| 2022-06-30 | 25.52 | $24.57 | — |
| 2022-06-29 | 25.64 | $24.75 | 341 |
| 2022-06-28 | 25.76 | $25.01 | 100 |
| 2022-06-27 | 25.87 | $25.36 | 100 |
| 2022-06-24 | 25.94 | $25.18 | 100 |
| 2022-06-23 | 25.99 | $24.41 | 100 |
| 2022-06-22 | 26.05 | $24.26 | 312 |
| 2022-06-21 | 26.14 | $24.28 | 100 |
| 2022-06-17 | 26.21 | $24.03 | 100 |
| 2022-06-16 | 26.29 | $23.82 | 100 |
| 2022-06-15 | 26.40 | $25.08 | — |
| 2022-06-14 | 26.48 | $24.82 | 207 |
| 2022-06-13 | 26.54 | $24.88 | 100 |
| 2022-06-10 | 26.60 | $26.06 | 100 |
| 2022-06-09 | 26.57 | $26.70 | — |
| 2022-06-08 | 26.50 | $27.23 | 100 |
| 2022-06-07 | 26.42 | $27.71 | — |
| 2022-06-06 | 26.32 | $27.42 | — |
| 2022-06-03 | 26.27 | $27.26 | — |
| 2022-06-02 | 26.25 | $27.50 | 100 |
| 2022-06-01 | 26.26 | $27.01 | — |
| 2022-05-31 | 26.27 | $27.08 | 100 |
| 2022-05-27 | 26.25 | $27.35 | 100 |
| 2022-05-26 | 26.21 | $26.76 | — |
| 2022-05-25 | 26.24 | $26.21 | — |
| 2022-05-24 | 26.26 | $25.63 | 100 |
| 2022-05-23 | 26.32 | $25.91 | 100 |
| 2022-05-20 | 26.40 | $25.64 | — |
| 2022-05-19 | 26.49 | $25.79 | — |
| 2022-05-18 | 26.61 | $25.87 | 100 |
| 2022-05-17 | 26.75 | $26.77 | — |
| 2022-05-16 | 26.83 | $25.99 | 100 |
| 2022-05-13 | 26.92 | $26.13 | — |
| 2022-05-12 | 27.01 | $25.45 | 100 |
| 2022-05-11 | 27.15 | $25.19 | 100 |
| 2022-05-10 | 27.27 | $25.63 | 100 |
| 2022-05-09 | 27.37 | $25.80 | — |
| 2022-05-06 | 27.46 | $26.52 | 100 |
| 2022-05-05 | 27.53 | $26.74 | — |
| 2022-05-04 | 27.59 | $27.79 | — |
| 2022-05-03 | 27.61 | $27.09 | 100 |
| 2022-05-02 | 27.70 | $26.77 | 100 |
| 2022-04-29 | 27.81 | $26.57 | 100 |
| 2022-04-28 | 27.92 | $27.25 | — |
| 2022-04-27 | 28.00 | $26.71 | 100 |
| 2022-04-26 | 28.15 | $26.80 | 100 |
| 2022-04-25 | 28.25 | $27.47 | — |
| 2022-04-22 | 28.32 | $27.47 | 100 |
| 2022-04-21 | 28.39 | $28.19 | 200 |
| 2022-04-20 | 28.40 | $28.61 | — |
| 2022-04-19 | 28.43 | $28.41 | — |
| 2022-04-18 | 28.45 | $27.83 | 100 |
| 2022-04-14 | 28.52 | $27.93 | 100 |
| 2022-04-13 | 28.57 | $28.15 | — |
| 2022-04-12 | 28.60 | $27.69 | 100 |
| 2022-04-11 | 28.61 | $27.54 | 100 |
| 2022-04-08 | 28.62 | $27.74 | 200 |
| 2022-04-07 | 28.63 | $27.90 | 100 |
| 2022-04-06 | 28.65 | $27.93 | 100 |
| 2022-04-05 | 28.66 | $28.23 | 100 |
| 2022-04-04 | 28.63 | $28.80 | — |
| 2022-04-01 | 28.57 | $28.94 | 100 |
| 2022-03-31 | 28.53 | $28.72 | — |
| 2022-03-30 | 28.53 | $29.01 | — |
| 2022-03-29 | 28.52 | $29.55 | 100 |
| 2022-03-28 | 28.44 | $28.84 | 100 |
| 2022-03-25 | 28.43 | $28.97 | — |
| 2022-03-24 | 28.40 | $28.77 | 100 |
| 2022-03-23 | 28.36 | $28.53 | 832 |
| 2022-03-22 | 28.30 | $29.04 | — |
| 2022-03-21 | 28.24 | $28.90 | — |
| 2022-03-18 | 28.21 | $29.17 | 100 |
| 2022-03-17 | 28.17 | $29.00 | 100 |
| 2022-03-16 | 28.16 | $28.68 | — |
| 2022-03-15 | 28.17 | $27.96 | 100 |
| 2022-03-14 | 28.18 | $27.69 | 100 |
| 2022-03-11 | 28.21 | $27.96 | 100 |
| 2022-03-10 | 28.23 | $28.24 | 100 |
| 2022-03-09 | 28.25 | $28.24 | — |
| 2022-03-08 | 28.26 | $27.68 | — |
| 2022-03-07 | 28.27 | $27.55 | 100 |
| 2022-03-04 | 28.29 | $28.18 | 100 |
| 2022-03-03 | 28.27 | $28.59 | 100 |
| 2022-03-02 | 28.26 | $28.79 | 100 |
| 2022-03-01 | 28.24 | $28.00 | 546 |
| 2022-02-28 | 28.24 | $28.63 | 200 |
| 2022-02-25 | 28.19 | $28.45 | — |
| 2022-02-24 | 28.13 | $27.88 | 101 |
| 2022-02-23 | 28.12 | $27.46 | — |
| 2022-02-22 | 28.15 | $27.84 | — |
| 2022-02-18 | 28.18 | $28.20 | 100 |
| 2022-02-17 | 28.16 | $28.32 | 100 |
| 2022-02-16 | 28.15 | $28.87 | 100 |
| 2022-02-15 | 28.15 | $28.80 | — |
| 2022-02-14 | 28.21 | $28.18 | — |
| 2022-02-11 | 28.31 | $28.29 | 615 |
| 2022-02-10 | 28.39 | $28.36 | 616 |
| 2022-02-09 | 28.47 | $28.73 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.75
2026-05-18
Close Price
$34.76
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.33
Average
28.67
Maximum
34.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-05-18 | 34.75 | $34.76 | — |
| 2026-05-15 | 34.75 | $34.76 | — |
| 2026-05-14 | 34.75 | $34.76 | — |
| 2026-05-13 | 34.75 | $34.76 | — |
| 2026-05-12 | 34.74 | $34.76 | 500 |
| 2026-05-11 | 34.74 | $35.48 | 100 |
| 2026-05-08 | 34.67 | $35.48 | 1100 |
| 2026-05-07 | 34.58 | $35.29 | 1911 |
| 2026-05-06 | 34.50 | $35.63 | 1900 |
| 2026-05-05 | 34.39 | $35.42 | 100 |
| 2026-05-04 | 34.28 | $34.96 | 2901 |
| 2026-05-01 | 34.21 | $35.28 | 100 |
| 2026-04-30 | 34.09 | $35.23 | 100 |
| 2026-04-29 | 33.97 | $34.65 | 540 |
| 2026-04-28 | 33.90 | $34.85 | 120 |
| 2026-04-27 | 33.80 | $35.01 | 1406 |
| 2026-04-24 | 33.67 | $34.94 | 315 |
| 2026-04-23 | 33.54 | $34.74 | 900 |
| 2026-04-22 | 33.41 | $34.62 | 100 |
| 2026-04-21 | 33.29 | $34.58 | 200 |
| 2026-04-20 | 33.15 | $34.86 | 6936 |
| 2026-04-17 | 32.97 | $34.72 | 6939 |
| 2026-04-16 | 32.79 | $33.89 | 318 |
| 2026-04-15 | 32.67 | $33.79 | 307 |
| 2026-04-14 | 32.55 | $33.90 | 1100 |
| 2026-04-13 | 32.41 | $33.74 | 101 |
| 2026-04-10 | 32.27 | $33.30 | 100 |
| 2026-04-09 | 32.16 | $33.48 | 200 |
| 2026-04-08 | 32.03 | $33.13 | 105 |
| 2026-04-07 | 31.91 | $32.24 | 132 |
| 2026-04-06 | 31.88 | $32.14 | 100 |
| 2026-04-02 | 31.85 | $31.94 | 100 |
| 2026-04-01 | 31.84 | $31.95 | 844 |
| 2026-03-31 | 31.83 | $31.73 | 100 |
| 2026-03-30 | 31.84 | $31.00 | 153 |
| 2026-03-27 | 31.92 | $31.16 | 2345 |
| 2026-03-26 | 32.01 | $31.64 | 2600 |
| 2026-03-25 | 32.04 | $31.98 | 1500 |
| 2026-03-24 | 32.05 | $31.66 | 1100 |
| 2026-03-23 | 32.09 | $31.50 | 715 |
| 2026-03-20 | 32.15 | $30.82 | 414 |
| 2026-03-19 | 32.29 | $31.38 | 100 |
| 2026-03-18 | 32.39 | $31.24 | 413 |
| 2026-03-17 | 32.51 | $31.66 | 200 |
| 2026-03-16 | 32.60 | $31.51 | 100 |
| 2026-03-13 | 32.72 | $31.27 | 3138 |
| 2026-03-12 | 32.87 | $31.31 | 100 |
| 2026-03-11 | 33.03 | $31.92 | 100 |
| 2026-03-10 | 33.15 | $32.03 | 100 |
| 2026-03-09 | 33.27 | $32.20 | 123 |
| 2026-03-06 | 33.38 | $32.11 | 409 |
| 2026-03-05 | 33.51 | $32.92 | 227 |
| 2026-03-04 | 33.57 | $33.48 | 100 |
| 2026-03-03 | 33.58 | $33.30 | 100 |
| 2026-03-02 | 33.61 | $33.62 | 1818 |
| 2026-02-27 | 33.61 | $33.39 | 1822 |
| 2026-02-26 | 33.64 | $33.91 | 800 |
| 2026-02-25 | 33.61 | $33.69 | 632 |
| 2026-02-24 | 33.60 | $33.61 | 1000 |
| 2026-02-23 | 33.60 | $33.32 | 900 |
| 2026-02-20 | 33.63 | $34.05 | 123 |
| 2026-02-19 | 33.58 | $33.84 | 1400 |
| 2026-02-18 | 33.56 | $33.96 | 1400 |
| 2026-02-17 | 33.51 | $33.90 | 331 |
| 2026-02-13 | 33.47 | $33.92 | 1100 |
| 2026-02-12 | 33.43 | $33.58 | 490 |
| 2026-02-11 | 33.41 | $34.19 | 500 |
| 2026-02-10 | 33.33 | $34.30 | 100 |
| 2026-02-09 | 33.22 | $34.23 | 129 |
| 2026-02-06 | 33.12 | $34.31 | 100 |
| 2026-02-05 | 32.99 | $33.35 | 100 |
| 2026-02-04 | 32.96 | $33.48 | 800 |
| 2026-02-03 | 32.90 | $33.11 | 1000 |
| 2026-02-02 | 32.88 | $33.22 | 476 |
| 2026-01-30 | 32.84 | $32.85 | 140 |
| 2026-01-29 | 32.84 | $33.03 | 600 |
| 2026-01-28 | 32.82 | $32.78 | 1316 |
| 2026-01-27 | 32.83 | $32.97 | 986 |
| 2026-01-26 | 32.81 | $33.17 | 1030 |
| 2026-01-23 | 32.77 | $33.10 | 1200 |
| 2026-01-22 | 32.74 | $33.76 | 422 |
| 2026-01-21 | 32.63 | $33.65 | 437 |
| 2026-01-20 | 32.53 | $32.81 | 406 |
| 2026-01-16 | 32.50 | $33.31 | 239 |
| 2026-01-15 | 32.41 | $33.45 | 300 |
| 2026-01-14 | 32.30 | $32.95 | 100 |
| 2026-01-13 | 32.23 | $32.80 | 1100 |
| 2026-01-12 | 32.17 | $32.91 | 400 |
| 2026-01-09 | 32.09 | $32.87 | 500 |
| 2026-01-08 | 32.01 | $32.67 | 444 |
| 2026-01-07 | 31.94 | $32.24 | 400 |
| 2026-01-06 | 31.91 | $32.52 | 214 |
| 2026-01-05 | 31.85 | $32.08 | 1200 |
| 2026-01-02 | 31.82 | $31.70 | 3402 |
| 2025-12-31 | 31.84 | $31.46 | 602 |
| 2025-12-30 | 31.88 | $31.78 | 300 |
| 2025-12-29 | 31.89 | $31.97 | 100 |
| 2025-12-26 | 31.88 | $32.12 | 100 |
| 2025-12-24 | 31.85 | $32.14 | 228 |
| 2025-12-23 | 31.82 | $32.03 | 100 |
| 2025-12-22 | 31.80 | $32.15 | 1502 |
| 2025-12-19 | 31.77 | $32.10 | 100 |
| 2025-12-18 | 31.73 | $32.11 | 300 |
| 2025-12-17 | 31.69 | $31.99 | 100 |
| 2025-12-16 | 31.66 | $32.13 | 100 |
| 2025-12-15 | 31.61 | $32.28 | 123 |
| 2025-12-12 | 31.54 | $32.33 | 100 |
| 2025-12-11 | 31.46 | $32.65 | 1813 |
| 2025-12-10 | 31.33 | $32.37 | 5300 |
| 2025-12-09 | 31.22 | $31.76 | 100 |
| 2025-12-08 | 31.16 | $31.63 | 100 |
| 2025-12-05 | 31.11 | $31.73 | 100 |
| 2025-12-04 | 31.05 | $31.77 | 100 |
| 2025-12-03 | 30.97 | $31.89 | 100 |
| 2025-12-02 | 30.88 | $31.43 | 1200 |
| 2025-12-01 | 30.82 | $31.39 | 1000 |
| 2025-11-28 | 30.76 | $31.51 | 100 |
| 2025-11-26 | 30.68 | $31.57 | 100 |
| 2025-11-25 | 30.59 | $31.41 | 148 |
| 2025-11-24 | 30.50 | $30.59 | 100 |
| 2025-11-21 | 30.49 | $30.30 | 100 |
| 2025-11-20 | 30.51 | $29.37 | 321 |
| 2025-11-19 | 30.63 | $29.71 | 937 |
| 2025-11-18 | 30.73 | $29.78 | 1517 |
| 2025-11-17 | 30.83 | $29.73 | 221 |
| 2025-11-14 | 30.94 | $30.45 | 407 |
| 2025-11-13 | 30.99 | $30.98 | 624 |
| 2025-11-12 | 30.99 | $31.03 | 100 |
| 2025-11-11 | 30.99 | $31.09 | 132 |
| 2025-11-10 | 30.98 | $30.98 | 100 |
| 2025-11-07 | 30.98 | $30.71 | 100 |
| 2025-11-06 | 31.01 | $30.58 | 400 |
| 2025-11-05 | 31.05 | $30.96 | 309 |
| 2025-11-04 | 31.06 | $30.50 | 400 |
| 2025-11-03 | 31.12 | $30.74 | 700 |
| 2025-10-31 | 31.16 | $30.71 | 718 |
| 2025-10-30 | 31.21 | $30.68 | 1017 |
| 2025-10-29 | 31.27 | $30.98 | 812 |
| 2025-10-28 | 31.30 | $31.48 | 900 |
| 2025-10-27 | 31.28 | $31.67 | 600 |
| 2025-10-24 | 31.24 | $31.65 | 2100 |
| 2025-10-23 | 31.19 | $31.47 | 100 |
| 2025-10-22 | 31.17 | $31.26 | 100 |
| 2025-10-21 | 31.16 | $31.47 | 108 |
| 2025-10-20 | 31.12 | $31.29 | 100 |
| 2025-10-17 | 31.11 | $30.83 | 4021 |
| 2025-10-16 | 31.13 | $30.78 | 114 |
| 2025-10-15 | 31.17 | $31.18 | 3600 |
| 2025-10-14 | 31.17 | $31.03 | 109 |
| 2025-10-13 | 31.19 | $30.56 | 809 |
| 2025-10-10 | 31.25 | $29.99 | 100 |
| 2025-10-09 | 31.38 | $30.96 | 803 |
| 2025-10-08 | 31.43 | $31.27 | 1618 |
| 2025-10-07 | 31.44 | $31.09 | 2700 |
| 2025-10-06 | 31.48 | $31.50 | 1200 |
| 2025-10-03 | 31.48 | $31.66 | 100 |
| 2025-10-02 | 31.46 | $31.49 | 100 |
| 2025-10-01 | 31.46 | $31.44 | 324 |
| 2025-09-30 | 31.46 | $31.37 | 100 |
| 2025-09-29 | 31.47 | $31.28 | 116 |
| 2025-09-26 | 31.49 | $31.35 | 200 |
| 2025-09-25 | 31.50 | $31.05 | 118 |
| 2025-09-24 | 31.55 | $31.32 | 337 |
| 2025-09-23 | 31.58 | $31.58 | 300 |
| 2025-09-22 | 31.58 | $31.74 | 508 |
| 2025-09-19 | 31.56 | $31.80 | 600 |
| 2025-09-18 | 31.53 | $32.19 | 600 |
| 2025-09-17 | 31.46 | $31.53 | 435 |
| 2025-09-16 | 31.46 | $31.56 | 100 |
| 2025-09-15 | 31.45 | $31.65 | 100 |
| 2025-09-12 | 31.43 | $31.72 | 233 |
| 2025-09-11 | 31.39 | $32.14 | 200 |
| 2025-09-10 | 31.32 | $31.53 | 900 |
| 2025-09-09 | 31.29 | $31.58 | 647 |
| 2025-09-08 | 31.26 | $31.90 | 2400 |
| 2025-09-05 | 31.20 | $32.00 | 345 |
| 2025-09-04 | 31.11 | $31.90 | 300 |
| 2025-09-03 | 31.03 | $31.43 | 400 |
| 2025-09-02 | 30.99 | $31.45 | 1214 |
| 2025-08-29 | 30.94 | $31.67 | 400 |
| 2025-08-28 | 30.86 | $31.81 | 100 |
| 2025-08-27 | 30.76 | $31.88 | 632 |
| 2025-08-26 | 30.64 | $31.63 | 1625 |
| 2025-08-25 | 30.54 | $31.52 | 400 |
| 2025-08-22 | 30.44 | $31.82 | 200 |
| 2025-08-21 | 30.29 | $30.61 | 1000 |
| 2025-08-20 | 30.26 | $30.68 | 6332 |
| 2025-08-19 | 30.21 | $30.81 | 2700 |
| 2025-08-18 | 30.15 | $30.72 | 19444 |
| 2025-08-15 | 30.09 | $30.66 | 100 |
| 2025-08-14 | 30.03 | $30.84 | 400 |
| 2025-08-13 | 29.94 | $31.27 | 100 |
| 2025-08-12 | 29.80 | $30.55 | 100 |
| 2025-08-11 | 29.72 | $29.58 | 400 |
| 2025-08-08 | 29.74 | $29.63 | 100 |
| 2025-08-07 | 29.75 | $29.59 | 100 |
| 2025-08-06 | 29.77 | $29.61 | 2405 |
| 2025-08-05 | 29.78 | $29.65 | 800 |
| 2025-08-04 | 29.80 | $29.52 | 100 |
| 2025-08-01 | 29.83 | $29.09 | 203 |
| 2025-07-31 | 29.91 | $29.49 | 100 |
| 2025-07-30 | 29.95 | $29.85 | 5118 |
| 2025-07-29 | 29.96 | $30.04 | 700 |
| 2025-07-28 | 29.95 | $30.12 | 2601 |
| 2025-07-25 | 29.93 | $30.14 | 400 |
| 2025-07-24 | 29.91 | $29.97 | 800 |
| 2025-07-23 | 29.91 | $30.46 | 614 |
| 2025-07-22 | 29.85 | $30.17 | 115 |
| 2025-07-21 | 29.81 | $29.76 | 100 |
| 2025-07-18 | 29.82 | $29.86 | 200 |
| 2025-07-17 | 29.81 | $30.10 | 126 |
| 2025-07-16 | 29.78 | $29.79 | 617 |
| 2025-07-15 | 29.78 | $29.67 | 200 |
| 2025-07-14 | 29.79 | $30.34 | 100 |
| 2025-07-11 | 29.74 | $30.25 | 106 |
| 2025-07-10 | 29.68 | $30.67 | 100 |
| 2025-07-09 | 29.58 | $30.42 | 500 |
| 2025-07-08 | 29.49 | $30.20 | 2400 |
| 2025-07-07 | 29.42 | $29.95 | 800 |
| 2025-07-03 | 29.36 | $30.48 | 700 |
| 2025-07-02 | 29.24 | $30.31 | 7400 |
| 2025-07-01 | 29.13 | $29.97 | 1001 |
| 2025-06-30 | 29.04 | $29.42 | 804 |
| 2025-06-27 | 29.00 | $29.47 | 138 |
| 2025-06-26 | 28.95 | $29.40 | 114 |
| 2025-06-25 | 28.91 | $28.99 | 300 |
| 2025-06-24 | 28.90 | $29.32 | 1600 |
| 2025-06-23 | 28.85 | $29.00 | 1906 |
| 2025-06-20 | 28.84 | $28.81 | 1830 |
| 2025-06-18 | 28.84 | $28.80 | 17500 |
| 2025-06-17 | 28.84 | $28.69 | 10935 |
| 2025-06-16 | 28.86 | $29.01 | 2900 |
| 2025-06-13 | 28.84 | $28.70 | 3830 |
| 2025-06-12 | 28.86 | $29.11 | 31136 |
| 2025-06-11 | 28.83 | $29.46 | 100 |
| 2025-06-10 | 28.77 | $29.63 | 500 |
| 2025-06-09 | 28.68 | $29.44 | 315 |
| 2025-06-06 | 28.60 | $29.15 | 100 |
| 2025-06-05 | 28.54 | $28.82 | 400 |
| 2025-06-04 | 28.51 | $28.84 | 100 |
| 2025-06-03 | 28.47 | $28.92 | 100 |
| 2025-06-02 | 28.43 | $28.45 | 100 |
| 2025-05-30 | 28.42 | $28.63 | 100 |
| 2025-05-29 | 28.40 | $28.66 | 116 |
| 2025-05-28 | 28.38 | $28.53 | 100 |
| 2025-05-27 | 28.36 | $28.87 | 100 |
| 2025-05-23 | 28.31 | $28.15 | 3100 |
| 2025-05-22 | 28.32 | $28.34 | 100 |
| 2025-05-21 | 28.32 | $28.36 | 4509 |
| 2025-05-20 | 28.32 | $29.19 | 100 |
| 2025-05-19 | 28.22 | $29.22 | 237 |
| 2025-05-16 | 28.12 | $29.43 | 126 |
| 2025-05-15 | 27.98 | $29.17 | 3900 |
| 2025-05-14 | 27.86 | $29.04 | 108 |
| 2025-05-13 | 27.73 | $29.34 | 100 |
| 2025-05-12 | 27.56 | $29.19 | 200 |
| 2025-05-09 | 27.39 | $28.15 | 100 |
| 2025-05-08 | 27.31 | $28.12 | 100 |
| 2025-05-07 | 27.22 | $27.60 | 200 |
| 2025-05-06 | 27.18 | $27.57 | 100 |
| 2025-05-05 | 27.14 | $27.72 | 700 |
| 2025-05-02 | 27.08 | $27.92 | 145 |
| 2025-05-01 | 27.00 | $27.36 | 1033 |
| 2025-04-30 | 26.96 | $27.23 | 708 |
| 2025-04-29 | 26.93 | $27.34 | 200 |
| 2025-04-28 | 26.88 | $27.21 | 1719 |
| 2025-04-25 | 26.85 | $27.05 | 100 |
| 2025-04-24 | 26.83 | $27.09 | — |
| 2025-04-23 | 26.80 | $26.63 | 2800 |
| 2025-04-22 | 26.82 | $26.29 | 100 |
| 2025-04-21 | 26.88 | $25.64 | 100 |
| 2025-04-17 | 27.01 | $26.15 | 1100 |
| 2025-04-16 | 27.10 | $25.89 | 19727 |
| 2025-04-15 | 27.22 | $26.21 | 38917 |
| 2025-04-14 | 27.33 | $26.22 | 2300 |
| 2025-04-11 | 27.45 | $25.92 | 6100 |
| 2025-04-10 | 27.61 | $25.64 | 36928 |
| 2025-04-09 | 27.81 | $26.89 | 2626 |
| 2025-04-08 | 27.91 | $24.70 | 2937 |
| 2025-04-07 | 28.25 | $25.47 | 4547 |
| 2025-04-04 | 28.54 | $25.80 | 600 |
| 2025-04-03 | 28.83 | $27.02 | 4601 |
| 2025-04-02 | 29.02 | $29.00 | 1213 |
| 2025-04-01 | 29.02 | $28.54 | 1600 |
| 2025-03-31 | 29.07 | $28.43 | 2220 |
| 2025-03-28 | 29.14 | $28.33 | 100 |
| 2025-03-27 | 29.23 | $28.92 | 100 |
| 2025-03-26 | 29.26 | $29.03 | 300 |
| 2025-03-25 | 29.28 | $29.15 | 300 |
| 2025-03-24 | 29.30 | $29.31 | 344 |
| 2025-03-21 | 29.29 | $28.66 | 100 |
| 2025-03-20 | 29.36 | $28.91 | 2922 |
| 2025-03-19 | 29.41 | $29.00 | 141 |
| 2025-03-18 | 29.45 | $28.63 | 100 |
| 2025-03-17 | 29.54 | $28.85 | 600 |
| 2025-03-14 | 29.61 | $28.49 | 200 |
| 2025-03-13 | 29.73 | $27.86 | 4640 |
| 2025-03-12 | 29.93 | $28.36 | 300 |
| 2025-03-11 | 30.09 | $28.45 | 119 |
| 2025-03-10 | 30.26 | $28.55 | 1800 |
| 2025-03-07 | 30.44 | $29.31 | 907 |
| 2025-03-06 | 30.56 | $29.16 | 1400 |
| 2025-03-05 | 30.71 | $29.48 | 1103 |
| 2025-03-04 | 30.84 | $29.16 | 1431 |
| 2025-03-03 | 31.02 | $29.63 | 900 |
| 2025-02-28 | 31.16 | $30.28 | 120 |
| 2025-02-27 | 31.26 | $30.06 | 126 |
| 2025-02-26 | 31.38 | $30.47 | 200 |
| 2025-02-25 | 31.48 | $30.57 | 2400 |
| 2025-02-24 | 31.57 | $30.41 | 300 |
| 2025-02-21 | 31.70 | $30.51 | 100 |
| 2025-02-20 | 31.82 | $31.34 | 100 |
| 2025-02-19 | 31.87 | $31.67 | 249 |
| 2025-02-18 | 31.89 | $31.83 | 212 |
| 2025-02-14 | 31.90 | $31.66 | 100 |
| 2025-02-13 | 31.93 | $31.69 | 114 |
| 2025-02-12 | 31.95 | $31.31 | 100 |
| 2025-02-11 | 32.02 | $31.75 | 1207 |
| 2025-02-10 | 32.05 | $31.77 | 100 |
| 2025-02-07 | 32.07 | $31.79 | 100 |
| 2025-02-06 | 32.10 | $32.27 | 100 |
| 2025-02-05 | 32.09 | $32.33 | 122 |
| 2025-02-04 | 32.06 | $32.09 | 144 |
| 2025-02-03 | 32.06 | $31.75 | 1100 |
| 2025-01-31 | 32.09 | $32.22 | 139 |
| 2025-01-30 | 32.08 | $32.44 | 348 |
| 2025-01-29 | 32.04 | $32.15 | 127 |
| 2025-01-28 | 32.03 | $32.23 | 412 |
| 2025-01-27 | 32.01 | $32.23 | 510 |
| 2025-01-24 | 31.98 | $32.28 | 200 |
| 2025-01-23 | 31.95 | $32.33 | 1132 |
| 2025-01-22 | 31.91 | $32.28 | 4034 |
| 2025-01-21 | 31.87 | $32.58 | 1129 |
| 2025-01-17 | 31.80 | $32.09 | 2000 |
| 2025-01-16 | 31.77 | $32.02 | 300 |
| 2025-01-15 | 31.74 | $31.91 | 1546 |
| 2025-01-14 | 31.72 | $31.36 | 300 |
| 2025-01-13 | 31.76 | $30.85 | 100 |
| 2025-01-10 | 31.86 | $30.71 | 1935 |
| 2025-01-08 | 31.98 | $31.31 | 209 |
| 2025-01-07 | 32.05 | $31.25 | 200 |
| 2025-01-06 | 32.13 | $31.50 | 1004 |
| 2025-01-03 | 32.20 | $31.64 | 100 |
| 2025-01-02 | 32.26 | $31.31 | 600 |
| 2024-12-31 | 32.36 | $31.42 | 100 |
| 2024-12-30 | 32.46 | $31.37 | 2112 |
| 2024-12-27 | 32.57 | $31.53 | 341 |
| 2024-12-26 | 32.68 | $32.00 | 400 |
| 2024-12-24 | 32.75 | $31.81 | 400 |
| 2024-12-23 | 32.85 | $31.51 | 3721 |
| 2024-12-20 | 32.99 | $31.71 | 600 |
| 2024-12-19 | 33.13 | $31.56 | 5229 |
| 2024-12-18 | 33.29 | $31.70 | 600 |
| 2024-12-17 | 33.46 | $32.96 | 1328 |
| 2024-12-16 | 33.51 | $33.42 | 1300 |
| 2024-12-13 | 33.52 | $33.27 | 1400 |
| 2024-12-12 | 33.55 | $33.56 | 800 |
| 2024-12-11 | 33.55 | $33.86 | 1200 |
| 2024-12-10 | 33.52 | $33.56 | 50820 |
| 2024-12-09 | 33.51 | $33.67 | 223 |
| 2024-12-06 | 33.50 | $33.71 | 214 |
| 2024-12-05 | 33.47 | $33.69 | 9300 |
| 2024-12-04 | 33.45 | $34.11 | 500 |
| 2024-12-03 | 33.38 | $33.98 | 100 |
| 2024-12-02 | 33.32 | $34.22 | 7700 |
| 2024-11-29 | 33.22 | $34.12 | 100 |
| 2024-11-27 | 33.13 | $34.07 | 200 |
| 2024-11-26 | 33.03 | $34.12 | 100 |
| 2024-11-25 | 32.91 | $34.45 | 600 |
| 2024-11-22 | 32.75 | $33.88 | 1100 |
| 2024-11-21 | 32.63 | $33.36 | 901 |
| 2024-11-20 | 32.56 | $32.81 | 303 |
| 2024-11-19 | 32.53 | $32.78 | 139 |
| 2024-11-18 | 32.50 | $32.75 | 1200 |
| 2024-11-15 | 32.48 | $32.79 | 207 |
| 2024-11-14 | 32.45 | $33.06 | 400 |
| 2024-11-13 | 32.38 | $33.40 | 1500 |
| 2024-11-12 | 32.27 | $33.58 | 104 |
| 2024-11-11 | 32.14 | $34.09 | 1200 |
| 2024-11-08 | 31.93 | $33.61 | 1415 |
| 2024-11-07 | 31.75 | $33.48 | 100 |
| 2024-11-06 | 31.57 | $33.73 | 3300 |
| 2024-11-05 | 31.35 | $31.84 | 206 |
| 2024-11-04 | 31.29 | $31.18 | 15007 |
| 2024-11-01 | 31.31 | $31.01 | 8140 |
| 2024-10-31 | 31.34 | $30.99 | 100 |
| 2024-10-30 | 31.37 | $31.45 | 100 |
| 2024-10-29 | 31.37 | $31.34 | 200 |
| 2024-10-28 | 31.37 | $31.55 | 441 |
| 2024-10-25 | 31.35 | $31.06 | 8437 |
| 2024-10-24 | 31.38 | $31.22 | 2700 |
| 2024-10-23 | 31.40 | $31.08 | 100 |
| 2024-10-22 | 31.43 | $31.23 | 101 |
| 2024-10-21 | 31.45 | $31.41 | 132 |
| 2024-10-18 | 31.46 | $32.00 | 100 |
| 2024-10-17 | 31.40 | $32.11 | 800 |
| 2024-10-16 | 31.32 | $32.14 | 214 |
| 2024-10-15 | 31.24 | $31.75 | 400 |
| 2024-10-14 | 31.18 | $31.71 | 200 |
| 2024-10-11 | 31.13 | $31.46 | 324 |
| 2024-10-10 | 31.09 | $30.90 | 6300 |
| 2024-10-09 | 31.11 | $31.11 | 128 |
| 2024-10-08 | 31.11 | $31.04 | 100 |
| 2024-10-07 | 31.12 | $31.05 | 139 |
| 2024-10-04 | 31.13 | $31.38 | 1427 |
| 2024-10-03 | 31.10 | $30.86 | 309 |
| 2024-10-02 | 31.13 | $31.10 | 346 |
| 2024-10-01 | 31.13 | $31.19 | 8230 |
| 2024-09-30 | 31.12 | $31.64 | 2530 |
| 2024-09-27 | 31.07 | $31.50 | 1312 |
| 2024-09-26 | 31.03 | $31.29 | 900 |
| 2024-09-25 | 31.00 | $31.07 | 4006 |
| 2024-09-24 | 30.99 | $31.46 | 100 |
| 2024-09-23 | 30.94 | $31.49 | 200 |
| 2024-09-20 | 30.88 | $31.58 | 800 |
| 2024-09-19 | 30.81 | $31.96 | 1500 |
| 2024-09-18 | 30.69 | $31.32 | 1000 |
| 2024-09-17 | 30.62 | $31.28 | 100 |
| 2024-09-16 | 30.55 | $31.07 | 924 |
| 2024-09-13 | 30.50 | $30.91 | 102 |
| 2024-09-12 | 30.45 | $30.18 | 2642 |
| 2024-09-11 | 30.48 | $29.81 | 110 |
| 2024-09-10 | 30.55 | $29.77 | 511 |
| 2024-09-09 | 30.64 | $29.85 | 100 |
| 2024-09-06 | 30.72 | $29.95 | 429 |
| 2024-09-05 | 30.80 | $30.50 | 500 |
| 2024-09-04 | 30.83 | $30.66 | 137 |
| 2024-09-03 | 30.85 | $30.71 | 8100 |
| 2024-08-30 | 30.86 | $31.65 | 645 |
| 2024-08-29 | 30.78 | $31.48 | 1104 |
| 2024-08-28 | 30.71 | $31.30 | 100 |
| 2024-08-27 | 30.64 | $31.35 | 70800 |
| 2024-08-26 | 30.57 | $31.56 | 2800 |
| 2024-08-23 | 30.47 | $31.59 | 3217 |
| 2024-08-22 | 30.35 | $30.62 | 1002 |
| 2024-08-21 | 30.32 | $30.86 | 716 |
| 2024-08-20 | 30.26 | $30.51 | 16129 |
| 2024-08-19 | 30.24 | $30.79 | 10743 |
| 2024-08-16 | 30.18 | $30.57 | 2800 |
| 2024-08-15 | 30.14 | $30.49 | 1300 |
| 2024-08-14 | 30.10 | $29.77 | 900 |
| 2024-08-13 | 30.13 | $29.89 | 3146 |
| 2024-08-12 | 30.16 | $29.37 | 1100 |
| 2024-08-09 | 30.24 | $29.70 | 100 |
| 2024-08-08 | 30.30 | $29.70 | 100 |
| 2024-08-07 | 30.36 | $29.19 | 8200 |
| 2024-08-06 | 30.49 | $29.50 | 1047 |
| 2024-08-05 | 30.59 | $29.11 | 3002 |
| 2024-08-02 | 30.75 | $30.11 | 100 |
| 2024-08-01 | 30.81 | $31.09 | 315 |
| 2024-07-31 | 30.78 | $31.98 | 101 |
| 2024-07-30 | 30.66 | $31.84 | 20000 |
| 2024-07-29 | 30.53 | $31.60 | 817 |
| 2024-07-26 | 30.42 | $31.76 | 100 |
| 2024-07-25 | 30.28 | $31.31 | 2038 |
| 2024-07-24 | 30.17 | $30.84 | 18400 |
| 2024-07-23 | 30.10 | $31.43 | 149 |
| 2024-07-22 | 29.96 | $31.20 | 100 |
| 2024-07-19 | 29.83 | $30.67 | 100 |
| 2024-07-18 | 29.74 | $30.93 | 719 |
| 2024-07-17 | 29.62 | $31.40 | 1000 |
| 2024-07-16 | 29.43 | $31.57 | 100 |
| 2024-07-15 | 29.21 | $30.47 | 6200 |
| 2024-07-12 | 29.07 | $30.14 | 140 |
| 2024-07-11 | 28.96 | $29.88 | 100 |
| 2024-07-10 | 28.87 | $28.93 | — |
| 2024-07-09 | 28.86 | $28.66 | 2000 |
| 2024-07-08 | 28.88 | $28.77 | 100 |
| 2024-07-05 | 28.89 | $28.64 | 100 |
| 2024-07-03 | 28.92 | $28.83 | 100 |
| 2024-07-02 | 28.93 | $28.84 | 702 |
| 2024-07-01 | 28.94 | $28.67 | 100 |
| 2024-06-28 | 28.96 | $28.98 | 108 |
| 2024-06-27 | 28.96 | $28.72 | 2910 |
| 2024-06-26 | 28.99 | $28.61 | 100 |
| 2024-06-25 | 29.03 | $28.64 | 100 |
| 2024-06-24 | 29.07 | $28.91 | 101 |
| 2024-06-21 | 29.08 | $28.85 | 2508 |
| 2024-06-20 | 29.11 | $28.75 | 100 |
| 2024-06-18 | 29.15 | $28.88 | 2315 |
| 2024-06-17 | 29.17 | $28.81 | 1440 |
| 2024-06-14 | 29.21 | $28.53 | 916 |
| 2024-06-13 | 29.28 | $29.00 | — |
| 2024-06-12 | 29.31 | $29.28 | 100 |
| 2024-06-11 | 29.32 | $28.80 | 1243 |
| 2024-06-10 | 29.37 | $28.89 | 100 |
| 2024-06-07 | 29.42 | $29.04 | 5322 |
| 2024-06-06 | 29.46 | $29.32 | 100 |
| 2024-06-05 | 29.48 | $29.50 | 4312 |
| 2024-06-04 | 29.48 | $29.22 | 811 |
| 2024-06-03 | 29.50 | $29.63 | 1016 |
| 2024-05-31 | 29.49 | $29.87 | 1726 |
| 2024-05-30 | 29.45 | $29.44 | 600 |
| 2024-05-29 | 29.45 | $29.11 | 900 |
| 2024-05-28 | 29.49 | $29.43 | — |
| 2024-05-24 | 29.49 | $29.52 | 209 |
| 2024-05-23 | 29.49 | $29.29 | 249 |
| 2024-05-22 | 29.51 | $29.69 | 2201 |
| 2024-05-21 | 29.49 | $29.88 | 100 |
| 2024-05-20 | 29.45 | $29.92 | 100 |
| 2024-05-17 | 29.40 | $29.94 | 100 |
| 2024-05-16 | 29.35 | $30.01 | 134 |
| 2024-05-15 | 29.28 | $30.13 | 441 |
| 2024-05-14 | 29.19 | $30.04 | 128 |
| 2024-05-13 | 29.10 | $29.74 | 7800 |
| 2024-05-10 | 29.03 | $29.71 | 500 |
| 2024-05-09 | 28.96 | $29.81 | — |
| 2024-05-08 | 28.87 | $29.45 | 237 |
| 2024-05-07 | 28.81 | $29.53 | 100 |
| 2024-05-06 | 28.73 | $29.44 | 100 |
| 2024-05-03 | 28.66 | $29.12 | 100 |
| 2024-05-02 | 28.61 | $28.88 | 100 |
| 2024-05-01 | 28.58 | $28.43 | 100 |
| 2024-04-30 | 28.60 | $28.38 | 700 |
| 2024-04-29 | 28.62 | $28.88 | 100 |
| 2024-04-26 | 28.59 | $28.70 | 100 |
| 2024-04-25 | 28.58 | $28.48 | 100 |
| 2024-04-24 | 28.59 | $28.70 | 100 |
| 2024-04-23 | 28.58 | $28.76 | 100 |
| 2024-04-22 | 28.56 | $28.20 | 100 |
| 2024-04-19 | 28.60 | $27.99 | — |
| 2024-04-18 | 28.67 | $27.70 | 100 |
| 2024-04-17 | 28.77 | $27.72 | 418 |
| 2024-04-16 | 28.88 | $27.97 | 100 |
| 2024-04-15 | 28.98 | $28.14 | 1800 |
| 2024-04-12 | 29.06 | $28.34 | 100 |
| 2024-04-11 | 29.14 | $28.75 | 135 |
| 2024-04-10 | 29.18 | $28.62 | 3136 |
| 2024-04-09 | 29.24 | $29.44 | 100 |
| 2024-04-08 | 29.22 | $29.38 | 100 |
| 2024-04-05 | 29.20 | $29.21 | 104 |
| 2024-04-04 | 29.20 | $29.08 | 900 |
| 2024-04-03 | 29.21 | $29.28 | 501 |
| 2024-04-02 | 29.21 | $29.09 | 100 |
| 2024-04-01 | 29.22 | $29.63 | 503 |
| 2024-03-28 | 29.17 | $29.93 | 1331 |
| 2024-03-27 | 29.10 | $29.78 | 100 |
| 2024-03-26 | 29.02 | $29.12 | 100 |
| 2024-03-25 | 29.01 | $29.15 | 100 |
| 2024-03-22 | 29.00 | $29.25 | 204 |
| 2024-03-21 | 28.97 | $29.61 | 100 |
| 2024-03-20 | 28.90 | $29.26 | 300 |
| 2024-03-19 | 28.87 | $28.82 | 2604 |
| 2024-03-18 | 28.87 | $28.57 | — |
| 2024-03-15 | 28.90 | $28.76 | 100 |
| 2024-03-14 | 28.92 | $28.56 | 100 |
| 2024-03-13 | 28.96 | $29.01 | — |
| 2024-03-12 | 28.95 | $28.99 | — |
| 2024-03-11 | 28.95 | $29.05 | 100 |
| 2024-03-08 | 28.94 | $29.23 | 100 |
| 2024-03-07 | 28.91 | $29.27 | 103 |
| 2024-03-06 | 28.87 | $29.08 | 100 |
| 2024-03-05 | 28.85 | $28.99 | 100 |
| 2024-03-04 | 28.83 | $29.14 | — |
| 2024-03-01 | 28.80 | $29.24 | 100 |
| 2024-02-29 | 28.75 | $29.16 | 100 |
| 2024-02-28 | 28.71 | $28.95 | — |
| 2024-02-27 | 28.68 | $29.08 | 100 |
| 2024-02-26 | 28.64 | $28.84 | 2700 |
| 2024-02-23 | 28.62 | $28.80 | 200 |
| 2024-02-22 | 28.60 | $28.72 | 400 |
| 2024-02-21 | 28.59 | $28.63 | 428 |
| 2024-02-20 | 28.58 | $28.67 | 724 |
| 2024-02-16 | 28.58 | $29.03 | — |
| 2024-02-15 | 28.53 | $29.36 | 100 |
| 2024-02-14 | 28.44 | $28.73 | 1300 |
| 2024-02-13 | 28.41 | $28.15 | 100 |
| 2024-02-12 | 28.44 | $29.26 | 100 |
| 2024-02-09 | 28.35 | $28.76 | — |
| 2024-02-08 | 28.31 | $28.36 | 100 |
| 2024-02-07 | 28.30 | $27.99 | 230 |
| 2024-02-06 | 28.33 | $28.02 | 332 |
| 2024-02-05 | 28.37 | $27.97 | 100 |
| 2024-02-02 | 28.41 | $28.37 | 100 |
| 2024-02-01 | 28.41 | $28.40 | 100 |
| 2024-01-31 | 28.41 | $28.15 | 200 |
| 2024-01-30 | 28.44 | $28.86 | 700 |
| 2024-01-29 | 28.40 | $28.94 | 400 |
| 2024-01-26 | 28.34 | $28.67 | 100 |
| 2024-01-25 | 28.31 | $28.58 | 100 |
| 2024-01-24 | 28.28 | $28.40 | 100 |
| 2024-01-23 | 28.26 | $28.60 | 300 |
| 2024-01-22 | 28.23 | $28.80 | 100 |
| 2024-01-19 | 28.17 | $28.22 | — |
| 2024-01-18 | 28.16 | $27.90 | 100 |
| 2024-01-17 | 28.19 | $27.66 | 100 |
| 2024-01-16 | 28.25 | $27.87 | 100 |
| 2024-01-12 | 28.29 | $28.16 | 100 |
| 2024-01-11 | 28.30 | $28.19 | 100 |
| 2024-01-10 | 28.31 | $28.35 | 120 |
| 2024-01-09 | 28.31 | $28.30 | 300 |
| 2024-01-08 | 28.31 | $28.60 | 100 |
| 2024-01-05 | 28.28 | $28.18 | 1147 |
| 2024-01-04 | 28.29 | $28.30 | — |
| 2024-01-03 | 28.28 | $28.29 | 500 |
| 2024-01-02 | 28.28 | $29.01 | 200 |
| 2023-12-29 | 28.21 | $29.15 | 600 |
| 2023-12-28 | 28.11 | $29.49 | 844 |
| 2023-12-27 | 27.96 | $29.53 | 304 |
| 2023-12-26 | 27.80 | $29.38 | 300 |
| 2023-12-22 | 27.63 | $29.05 | 100 |
| 2023-12-21 | 27.48 | $28.89 | 100 |
| 2023-12-20 | 27.33 | $28.46 | 615 |
| 2023-12-19 | 27.21 | $28.92 | 700 |
| 2023-12-18 | 27.03 | $28.40 | 200 |
| 2023-12-15 | 26.89 | $28.62 | 200 |
| 2023-12-14 | 26.71 | $28.84 | 100 |
| 2023-12-13 | 26.48 | $28.07 | 100 |
| 2023-12-12 | 26.32 | $27.19 | 100 |
| 2023-12-11 | 26.23 | $27.25 | — |
| 2023-12-08 | 26.12 | $27.07 | 601 |
| 2023-12-07 | 26.02 | $26.89 | 341 |
| 2023-12-06 | 25.93 | $26.61 | 100 |
| 2023-12-05 | 25.85 | $26.63 | 300 |
| 2023-12-04 | 25.77 | $27.01 | 134 |
| 2023-12-01 | 25.64 | $26.66 | 100 |
| 2023-11-30 | 25.53 | $25.92 | 102 |
| 2023-11-29 | 25.49 | $25.85 | — |
| 2023-11-28 | 25.46 | $25.76 | 100 |
| 2023-11-27 | 25.42 | $25.92 | 300 |
| 2023-11-24 | 25.37 | $26.00 | — |
| 2023-11-22 | 25.31 | $25.90 | 100 |
| 2023-11-21 | 25.24 | $25.79 | — |
| 2023-11-20 | 25.19 | $26.07 | 101000 |
| 2023-11-17 | 25.09 | $25.99 | 200003 |
| 2023-11-16 | 25.00 | $25.68 | 214842 |
| 2023-11-15 | 24.93 | $26.10 | 100 |
| 2023-11-14 | 24.80 | $26.07 | 100 |
| 2023-11-13 | 24.67 | $24.75 | — |
| 2023-11-10 | 24.66 | $24.74 | 831 |
| 2023-11-09 | 24.65 | $24.48 | 300 |
| 2023-11-08 | 24.67 | $24.80 | 58246 |
| 2023-11-07 | 24.66 | $25.02 | — |
| 2023-11-06 | 24.62 | $25.18 | 573100 |
| 2023-11-03 | 24.56 | $25.38 | — |
| 2023-11-02 | 24.48 | $24.73 | 100 |
| 2023-11-01 | 24.45 | $24.14 | 436 |
| 2023-10-31 | 24.48 | $24.03 | 100 |
| 2023-10-30 | 24.53 | $23.86 | 100 |
| 2023-10-27 | 24.60 | $23.69 | 100 |
| 2023-10-26 | 24.70 | $23.92 | 110 |
| 2023-10-25 | 24.78 | $23.86 | 100 |
| 2023-10-24 | 24.87 | $24.12 | 100 |
| 2023-10-23 | 24.95 | $23.96 | 400 |
| 2023-10-20 | 25.06 | $24.19 | 100 |
| 2023-10-19 | 25.15 | $24.47 | 100 |
| 2023-10-18 | 25.22 | $24.86 | 100 |
| 2023-10-17 | 25.26 | $25.36 | — |
| 2023-10-16 | 25.25 | $25.10 | 100 |
| 2023-10-13 | 25.27 | $24.67 | 100 |
| 2023-10-12 | 25.33 | $24.96 | 100 |
| 2023-10-11 | 25.37 | $25.43 | 500 |
| 2023-10-10 | 25.36 | $25.36 | 7500 |
| 2023-10-09 | 25.36 | $25.11 | 603 |
| 2023-10-06 | 25.39 | $24.92 | 100 |
| 2023-10-05 | 25.44 | $24.74 | 1 |
| 2023-10-04 | 25.51 | $24.76 | 2229 |
| 2023-10-03 | 25.59 | $24.67 | 1100 |
| 2023-10-02 | 25.68 | $25.05 | 100 |
| 2023-09-29 | 25.75 | $25.34 | 100 |
| 2023-09-28 | 25.79 | $25.52 | — |
| 2023-09-27 | 25.82 | $25.21 | — |
| 2023-09-26 | 25.89 | $24.93 | 833 |
| 2023-09-25 | 25.99 | $25.30 | 100 |
| 2023-09-22 | 26.06 | $25.16 | 100 |
| 2023-09-21 | 26.16 | $25.23 | 100 |
| 2023-09-20 | 26.25 | $25.59 | 100 |
| 2023-09-19 | 26.32 | $25.81 | 200 |
| 2023-09-18 | 26.38 | $25.89 | 130 |
| 2023-09-15 | 26.43 | $26.10 | — |
| 2023-09-14 | 26.46 | $26.36 | — |
| 2023-09-13 | 26.48 | $25.96 | 100 |
| 2023-09-12 | 26.53 | $26.09 | 1815 |
| 2023-09-11 | 26.58 | $26.12 | 15600 |
| 2023-09-08 | 26.62 | $26.08 | — |
| 2023-09-07 | 26.68 | $26.18 | — |
| 2023-09-06 | 26.73 | $26.39 | 147 |
| 2023-09-05 | 26.77 | $26.45 | — |
| 2023-09-01 | 26.80 | $27.23 | — |
| 2023-08-31 | 26.76 | $26.96 | 1148 |
| 2023-08-30 | 26.74 | $26.95 | 3012 |
| 2023-08-29 | 26.71 | $26.82 | — |
| 2023-08-28 | 26.70 | $26.47 | 100 |
| 2023-08-25 | 26.73 | $26.26 | — |
| 2023-08-24 | 26.78 | $26.22 | — |
| 2023-08-23 | 26.84 | $26.43 | 100 |
| 2023-08-22 | 26.88 | $26.15 | — |
| 2023-08-21 | 26.96 | $26.20 | 143 |
| 2023-08-18 | 27.03 | $26.31 | 100 |
| 2023-08-17 | 27.11 | $26.19 | 945 |
| 2023-08-16 | 27.21 | $26.47 | — |
| 2023-08-15 | 27.29 | $26.79 | — |
| 2023-08-14 | 27.34 | $27.06 | 100 |
| 2023-08-11 | 27.37 | $27.19 | 100 |
| 2023-08-10 | 27.39 | $27.23 | 200 |
| 2023-08-09 | 27.40 | $27.33 | — |
| 2023-08-08 | 27.41 | $27.52 | 100 |
| 2023-08-07 | 27.40 | $27.76 | 100 |
| 2023-08-04 | 27.36 | $27.56 | 100 |
| 2023-08-03 | 27.34 | $27.61 | — |
| 2023-08-02 | 27.31 | $27.73 | — |
| 2023-08-01 | 27.27 | $27.91 | — |
| 2023-07-31 | 27.20 | $28.00 | 100 |
| 2023-07-28 | 27.11 | $27.79 | 400 |
| 2023-07-27 | 27.04 | $27.50 | 100 |
| 2023-07-26 | 26.99 | $27.69 | 100 |
| 2023-07-25 | 26.92 | $27.52 | — |
| 2023-07-24 | 26.86 | $27.50 | 500 |
| 2023-07-21 | 26.79 | $27.35 | 200 |
| 2023-07-20 | 26.73 | $27.46 | — |
| 2023-07-19 | 26.65 | $27.68 | 500 |
| 2023-07-18 | 26.55 | $27.53 | 100 |
| 2023-07-17 | 26.44 | $27.17 | 100 |
| 2023-07-14 | 26.37 | $26.94 | — |
| 2023-07-13 | 26.31 | $27.17 | 100 |
| 2023-07-12 | 26.22 | $26.96 | 100 |
| 2023-07-11 | 26.14 | $26.70 | 100 |
| 2023-07-10 | 26.08 | $26.47 | 100 |
| 2023-07-07 | 26.04 | $26.13 | 100 |
| 2023-07-06 | 26.03 | $25.88 | 100 |
| 2023-07-05 | 26.04 | $26.25 | 100 |
| 2023-07-03 | 26.02 | $26.66 | — |
| 2023-06-30 | 25.95 | $26.53 | 1343 |
| 2023-06-29 | 25.89 | $26.45 | 100 |
| 2023-06-28 | 25.83 | $25.99 | 100 |
| 2023-06-27 | 25.82 | $26.00 | 100 |
| 2023-06-26 | 25.80 | $25.57 | 100 |
| 2023-06-23 | 25.82 | $25.39 | 106 |
| 2023-06-22 | 25.87 | $25.80 | 100 |
| 2023-06-21 | 25.87 | $26.09 | 148 |
| 2023-06-20 | 25.85 | $26.09 | 100 |
| 2023-06-16 | 25.83 | $26.33 | — |
| 2023-06-15 | 25.77 | $26.41 | 100 |
| 2023-06-14 | 25.71 | $26.20 | 100 |
| 2023-06-13 | 25.65 | $26.59 | 331 |
| 2023-06-12 | 25.56 | $26.33 | 100 |
| 2023-06-09 | 25.47 | $26.28 | 315 |
| 2023-06-08 | 25.39 | $26.50 | 100 |
| 2023-06-07 | 25.27 | $26.71 | — |
| 2023-06-06 | 25.12 | $26.09 | 100 |
| 2023-06-05 | 25.02 | $25.37 | — |
| 2023-06-02 | 24.98 | $25.89 | 100 |
| 2023-06-01 | 24.89 | $24.85 | 15304 |
| 2023-05-31 | 24.89 | $24.65 | 101 |
| 2023-05-30 | 24.91 | $24.95 | 500 |
| 2023-05-26 | 24.91 | $25.09 | — |
| 2023-05-25 | 24.89 | $24.77 | 100 |
| 2023-05-24 | 24.90 | $24.85 | 100 |
| 2023-05-23 | 24.91 | $25.17 | — |
| 2023-05-22 | 24.88 | $25.17 | 100 |
| 2023-05-19 | 24.85 | $25.03 | 234 |
| 2023-05-18 | 24.83 | $25.26 | 100 |
| 2023-05-17 | 24.79 | $25.04 | 200 |
| 2023-05-16 | 24.76 | $24.47 | — |
| 2023-05-15 | 24.79 | $24.74 | 700 |
| 2023-05-12 | 24.80 | $24.47 | — |
| 2023-05-11 | 24.83 | $24.50 | 139 |
| 2023-05-10 | 24.87 | $24.69 | 100 |
| 2023-05-09 | 24.89 | $24.60 | 900 |
| 2023-05-08 | 24.92 | $24.73 | 100 |
| 2023-05-05 | 24.94 | $24.86 | 100 |
| 2023-05-04 | 24.95 | $24.26 | 101 |
| 2023-05-03 | 25.02 | $24.50 | 700 |
| 2023-05-02 | 25.07 | $24.51 | 125 |
| 2023-05-01 | 25.13 | $24.98 | 200 |
| 2023-04-28 | 25.15 | $24.96 | 1129 |
| 2023-04-27 | 25.17 | $24.75 | 124 |
| 2023-04-26 | 25.21 | $24.38 | — |
| 2023-04-25 | 25.30 | $24.60 | 100 |
| 2023-04-24 | 25.37 | $25.25 | 800 |
| 2023-04-21 | 25.39 | $25.26 | 100 |
| 2023-04-20 | 25.40 | $25.31 | 2500 |
| 2023-04-19 | 25.41 | $25.36 | — |
| 2023-04-18 | 25.42 | $25.31 | — |
| 2023-04-17 | 25.43 | $25.45 | — |
| 2023-04-14 | 25.43 | $25.31 | 100 |
| 2023-04-13 | 25.44 | $25.51 | 200 |
| 2023-04-12 | 25.43 | $25.27 | 100 |
| 2023-04-11 | 25.45 | $25.48 | 113 |
| 2023-04-10 | 25.44 | $25.33 | 700 |
| 2023-04-06 | 25.45 | $25.01 | 100 |
| 2023-04-05 | 25.50 | $25.02 | 2009 |
| 2023-04-04 | 25.55 | $25.21 | 100 |
| 2023-04-03 | 25.59 | $25.76 | — |
| 2023-03-31 | 25.57 | $25.78 | 201 |
| 2023-03-30 | 25.55 | $25.27 | 201 |
| 2023-03-29 | 25.58 | $25.27 | 100 |
| 2023-03-28 | 25.61 | $25.09 | 100 |
| 2023-03-27 | 25.66 | $25.08 | 301 |
| 2023-03-24 | 25.73 | $24.76 | 100 |
| 2023-03-23 | 25.83 | $24.54 | 100 |
| 2023-03-22 | 25.96 | $24.77 | 100 |
| 2023-03-21 | 26.09 | $25.42 | 100 |
| 2023-03-20 | 26.16 | $25.04 | 1300 |
| 2023-03-17 | 26.28 | $24.73 | — |
| 2023-03-16 | 26.44 | $25.44 | — |
| 2023-03-15 | 26.54 | $24.98 | 1716 |
| 2023-03-14 | 26.71 | $25.41 | 100 |
| 2023-03-13 | 26.85 | $24.93 | 53 |
| 2023-03-10 | 27.05 | $25.52 | 100 |
| 2023-03-09 | 27.21 | $26.21 | 539 |
| 2023-03-08 | 27.31 | $26.82 | 100 |
| 2023-03-07 | 27.37 | $26.79 | 1400 |
| 2023-03-06 | 27.43 | $27.06 | 100 |
| 2023-03-03 | 27.46 | $27.73 | 144 |
| 2023-03-02 | 27.44 | $27.42 | 200 |
| 2023-03-01 | 27.44 | $27.36 | 100 |
| 2023-02-28 | 27.45 | $27.32 | 148 |
| 2023-02-27 | 27.46 | $27.27 | 202 |
| 2023-02-24 | 27.48 | $27.19 | 100 |
| 2023-02-23 | 27.51 | $27.40 | 100 |
| 2023-02-22 | 27.52 | $27.19 | 100 |
| 2023-02-21 | 27.56 | $27.16 | 330 |
| 2023-02-17 | 27.60 | $27.95 | 230 |
| 2023-02-16 | 27.56 | $27.94 | — |
| 2023-02-15 | 27.52 | $28.10 | 100 |
| 2023-02-14 | 27.46 | $27.87 | 100 |
| 2023-02-13 | 27.42 | $27.91 | — |
| 2023-02-10 | 27.37 | $27.60 | 100 |
| 2023-02-09 | 27.34 | $27.55 | 506 |
| 2023-02-08 | 27.32 | $27.87 | 100 |
| 2023-02-07 | 27.26 | $28.26 | 100 |
| 2023-02-06 | 27.16 | $28.18 | 3700 |
| 2023-02-03 | 27.05 | $28.53 | 139 |
| 2023-02-02 | 26.90 | $28.58 | 101 |
| 2023-02-01 | 26.72 | $27.90 | 2000 |
| 2023-01-31 | 26.59 | $27.49 | 12 |
| 2023-01-30 | 26.50 | $26.85 | 100 |
| 2023-01-27 | 26.46 | $27.13 | 1223 |
| 2023-01-26 | 26.39 | $27.02 | 100 |
| 2023-01-25 | 26.33 | $26.82 | 100 |
| 2023-01-24 | 26.28 | $26.82 | — |
| 2023-01-23 | 26.22 | $26.95 | 300 |
| 2023-01-20 | 26.14 | $26.62 | 100 |
| 2023-01-19 | 26.09 | $26.25 | 100 |
| 2023-01-18 | 26.07 | $26.49 | 105 |
| 2023-01-17 | 26.03 | $26.91 | 100 |
| 2023-01-13 | 25.94 | $27.01 | 100 |
| 2023-01-12 | 25.83 | $26.86 | — |
| 2023-01-11 | 25.72 | $26.48 | — |
| 2023-01-10 | 25.64 | $26.19 | 900 |
| 2023-01-09 | 25.58 | $25.88 | 100 |
| 2023-01-06 | 25.55 | $25.84 | 100 |
| 2023-01-05 | 25.51 | $25.27 | 1334 |
| 2023-01-04 | 25.54 | $25.47 | 7200 |
| 2023-01-03 | 25.55 | $25.23 | 417 |
| 2022-12-30 | 25.58 | $25.26 | 400 |
| 2022-12-29 | 25.62 | $25.39 | 7800 |
| 2022-12-28 | 25.64 | $24.84 | 7531 |
| 2022-12-27 | 25.72 | $25.28 | 331 |
| 2022-12-23 | 25.77 | $25.28 | 100 |
| 2022-12-22 | 25.82 | $25.10 | 1206 |
| 2022-12-21 | 25.90 | $25.42 | 317 |
| 2022-12-20 | 25.95 | $25.07 | 4832 |
| 2022-12-19 | 26.04 | $24.97 | 234 |
| 2022-12-16 | 26.15 | $25.30 | 100 |
| 2022-12-15 | 26.24 | $25.47 | 100 |
| 2022-12-14 | 26.32 | $26.11 | 202 |
| 2022-12-13 | 26.35 | $26.30 | — |
| 2022-12-12 | 26.35 | $26.20 | — |
| 2022-12-09 | 26.37 | $25.96 | 100 |
| 2022-12-08 | 26.41 | $26.21 | 100 |
| 2022-12-07 | 26.43 | $26.11 | — |
| 2022-12-06 | 26.46 | $26.22 | 100 |
| 2022-12-05 | 26.49 | $26.42 | — |
| 2022-12-02 | 26.50 | $27.18 | 300 |
| 2022-12-01 | 26.42 | $27.10 | — |
| 2022-11-30 | 26.35 | $27.10 | — |
| 2022-11-29 | 26.27 | $26.50 | 100 |
| 2022-11-28 | 26.25 | $26.36 | — |
| 2022-11-25 | 26.24 | $26.89 | — |
| 2022-11-23 | 26.17 | $26.82 | 100 |
| 2022-11-22 | 26.10 | $26.81 | — |
| 2022-11-21 | 26.03 | $26.51 | — |
| 2022-11-18 | 25.98 | $26.57 | 100 |
| 2022-11-17 | 25.91 | $26.39 | — |
| 2022-11-16 | 25.86 | $26.50 | 100 |
| 2022-11-15 | 25.80 | $26.90 | 100 |
| 2022-11-14 | 25.68 | $26.61 | — |
| 2022-11-11 | 25.58 | $26.89 | 100 |
| 2022-11-10 | 25.45 | $26.76 | — |
| 2022-11-09 | 25.31 | $25.28 | — |
| 2022-11-08 | 25.31 | $25.90 | — |
| 2022-11-07 | 25.25 | $25.86 | 400 |
| 2022-11-04 | 25.18 | $25.56 | 100 |
| 2022-11-03 | 25.15 | $25.22 | 100 |
| 2022-11-02 | 25.14 | $25.35 | 320 |
| 2022-11-01 | 25.12 | $26.23 | 100 |
| 2022-10-31 | 25.00 | $26.18 | 200 |
| 2022-10-28 | 24.87 | $26.18 | 100 |
| 2022-10-27 | 24.74 | $25.60 | — |
| 2022-10-26 | 24.64 | $25.58 | 100 |
| 2022-10-25 | 24.55 | $25.45 | 100 |
| 2022-10-24 | 24.45 | $24.90 | — |
| 2022-10-21 | 24.40 | $24.69 | — |
| 2022-10-20 | 24.37 | $24.12 | — |
| 2022-10-19 | 24.40 | $24.44 | — |
| 2022-10-18 | 24.40 | $24.80 | 100 |
| 2022-10-17 | 24.35 | $24.55 | 100 |
| 2022-10-14 | 24.33 | $23.91 | 200 |
| 2022-10-13 | 24.38 | $24.47 | 100 |
| 2022-10-12 | 24.37 | $23.87 | 100 |
| 2022-10-11 | 24.42 | $24.02 | 100 |
| 2022-10-10 | 24.46 | $23.97 | 100 |
| 2022-10-07 | 24.52 | $23.94 | — |
| 2022-10-06 | 24.58 | $24.52 | 400 |
| 2022-10-05 | 24.58 | $24.64 | — |
| 2022-10-04 | 24.58 | $24.76 | 100 |
| 2022-10-03 | 24.56 | $23.89 | 100 |
| 2022-09-30 | 24.63 | $23.32 | — |
| 2022-09-29 | 24.76 | $23.40 | 600 |
| 2022-09-28 | 24.91 | $23.93 | 100 |
| 2022-09-27 | 25.01 | $23.29 | 200 |
| 2022-09-26 | 25.19 | $23.32 | 239 |
| 2022-09-23 | 25.39 | $23.60 | 125 |
| 2022-09-22 | 25.58 | $24.18 | 100 |
| 2022-09-21 | 25.72 | $24.71 | 100 |
| 2022-09-20 | 25.83 | $24.97 | 100 |
| 2022-09-19 | 25.92 | $25.27 | 125 |
| 2022-09-16 | 25.99 | $25.08 | 2 |
| 2022-09-15 | 26.08 | $25.23 | 100 |
| 2022-09-14 | 26.17 | $25.40 | 125 |
| 2022-09-13 | 26.26 | $25.45 | 233 |
| 2022-09-12 | 26.34 | $26.45 | 100 |
| 2022-09-09 | 26.33 | $26.13 | — |
| 2022-09-08 | 26.35 | $25.61 | 100 |
| 2022-09-07 | 26.43 | $25.49 | — |
| 2022-09-06 | 26.53 | $25.03 | 100 |
| 2022-09-02 | 26.68 | $25.40 | 100 |
| 2022-09-01 | 26.82 | $25.56 | 100 |
| 2022-08-31 | 26.95 | $25.91 | 100 |
| 2022-08-30 | 27.06 | $26.14 | 1300 |
| 2022-08-29 | 27.16 | $26.52 | — |
| 2022-08-26 | 27.23 | $26.79 | — |
| 2022-08-25 | 27.27 | $27.60 | 500 |
| 2022-08-24 | 27.24 | $27.13 | 347 |
| 2022-08-23 | 27.25 | $27.03 | — |
| 2022-08-22 | 27.27 | $27.06 | 100 |
| 2022-08-19 | 27.29 | $27.70 | 247 |
| 2022-08-18 | 27.25 | $28.23 | 106 |
| 2022-08-17 | 27.15 | $28.00 | 1416 |
| 2022-08-16 | 27.06 | $28.34 | 332 |
| 2022-08-15 | 26.92 | $28.20 | 100 |
| 2022-08-12 | 26.79 | $28.08 | 400 |
| 2022-08-11 | 26.65 | $27.64 | — |
| 2022-08-10 | 26.55 | $27.50 | 100 |
| 2022-08-09 | 26.45 | $26.80 | 100 |
| 2022-08-08 | 26.41 | $27.27 | — |
| 2022-08-05 | 26.32 | $27.10 | — |
| 2022-08-04 | 26.24 | $26.96 | 209 |
| 2022-08-03 | 26.17 | $27.26 | — |
| 2022-08-02 | 26.05 | $27.02 | 100 |
| 2022-08-01 | 25.95 | $27.26 | 200 |
| 2022-07-29 | 25.81 | $27.16 | 100 |
| 2022-07-28 | 25.67 | $26.92 | 100 |
| 2022-07-27 | 25.54 | $26.61 | 100 |
| 2022-07-26 | 25.42 | $26.00 | — |
| 2022-07-25 | 25.36 | $26.13 | 100 |
| 2022-07-22 | 25.28 | $25.94 | 100 |
| 2022-07-21 | 25.21 | $26.16 | 100 |
| 2022-07-20 | 25.11 | $26.10 | 100 |
| 2022-07-19 | 25.01 | $25.74 | — |
| 2022-07-18 | 24.93 | $24.89 | 100 |
| 2022-07-15 | 24.94 | $24.86 | — |
| 2022-07-14 | 24.94 | $24.38 | 100 |
| 2022-07-13 | 25.00 | $24.60 | — |
| 2022-07-12 | 25.04 | $24.68 | — |
| 2022-07-11 | 25.08 | $24.69 | 100 |
| 2022-07-08 | 25.12 | $25.04 | 35000 |
| 2022-07-07 | 25.13 | $25.08 | — |
| 2022-07-06 | 25.14 | $24.61 | 100 |
| 2022-07-05 | 25.19 | $24.89 | 100 |
| 2022-07-01 | 25.23 | $24.87 | — |
| 2022-06-30 | 25.26 | $24.57 | — |
| 2022-06-29 | 25.34 | $24.75 | 341 |
| 2022-06-28 | 25.40 | $25.01 | 100 |
| 2022-06-27 | 25.44 | $25.36 | 100 |
| 2022-06-24 | 25.45 | $25.18 | 100 |
| 2022-06-23 | 25.48 | $24.41 | 100 |
| 2022-06-22 | 25.59 | $24.26 | 312 |
| 2022-06-21 | 25.73 | $24.28 | 100 |
| 2022-06-17 | 25.88 | $24.03 | 100 |
| 2022-06-16 | 26.08 | $23.82 | 100 |
| 2022-06-15 | 26.31 | $25.08 | — |
| 2022-06-14 | 26.44 | $24.82 | 207 |
| 2022-06-13 | 26.61 | $24.88 | 100 |
| 2022-06-10 | 26.80 | $26.06 | 100 |
| 2022-06-09 | 26.87 | $26.70 | — |
| 2022-06-08 | 26.89 | $27.23 | 100 |
| 2022-06-07 | 26.86 | $27.71 | — |
| 2022-06-06 | 26.77 | $27.42 | — |
| 2022-06-03 | 26.70 | $27.26 | — |
| 2022-06-02 | 26.64 | $27.50 | 100 |
| 2022-06-01 | 26.55 | $27.01 | — |
| 2022-05-31 | 26.50 | $27.08 | 100 |
| 2022-05-27 | 26.44 | $27.35 | 100 |
| 2022-05-26 | 26.34 | $26.76 | — |
| 2022-05-25 | 26.30 | $26.21 | — |
| 2022-05-24 | 26.31 | $25.63 | 100 |
| 2022-05-23 | 26.38 | $25.91 | 100 |
| 2022-05-20 | 26.43 | $25.64 | — |
| 2022-05-19 | 26.51 | $25.79 | — |
| 2022-05-18 | 26.58 | $25.87 | 100 |
| 2022-05-17 | 26.66 | $26.77 | — |
| 2022-05-16 | 26.65 | $25.99 | 100 |
| 2022-05-13 | 26.72 | $26.13 | — |
| 2022-05-12 | 26.78 | $25.45 | 100 |
| 2022-05-11 | 26.92 | $25.19 | 100 |
| 2022-05-10 | 27.10 | $25.63 | 100 |
| 2022-05-09 | 27.25 | $25.80 | — |
| 2022-05-06 | 27.41 | $26.52 | 100 |
| 2022-05-05 | 27.50 | $26.74 | — |
| 2022-05-04 | 27.58 | $27.79 | — |
| 2022-05-03 | 27.56 | $27.09 | 100 |
| 2022-05-02 | 27.61 | $26.77 | 100 |
| 2022-04-29 | 27.70 | $26.57 | 100 |
| 2022-04-28 | 27.81 | $27.25 | — |
| 2022-04-27 | 27.87 | $26.71 | 100 |
| 2022-04-26 | 28.00 | $26.80 | 100 |
| 2022-04-25 | 28.12 | $27.47 | — |
| 2022-04-22 | 28.19 | $27.47 | 100 |
| 2022-04-21 | 28.27 | $28.19 | 200 |
| 2022-04-20 | 28.27 | $28.61 | — |
| 2022-04-19 | 28.24 | $28.41 | — |
| 2022-04-18 | 28.22 | $27.83 | 100 |
| 2022-04-14 | 28.26 | $27.93 | 100 |
| 2022-04-13 | 28.30 | $28.15 | — |
| 2022-04-12 | 28.31 | $27.69 | 100 |
| 2022-04-11 | 28.38 | $27.54 | 100 |
| 2022-04-08 | 28.47 | $27.74 | 200 |
| 2022-04-07 | 28.54 | $27.90 | 100 |
| 2022-04-06 | 28.61 | $27.93 | 100 |
| 2022-04-05 | 28.68 | $28.23 | 100 |
| 2022-04-04 | 28.73 | $28.80 | — |
| 2022-04-01 | 28.72 | $28.94 | 100 |
| 2022-03-31 | 28.70 | $28.72 | — |
| 2022-03-30 | 28.70 | $29.01 | — |
| 2022-03-29 | 28.66 | $29.55 | 100 |
| 2022-03-28 | 28.57 | $28.84 | 100 |
| 2022-03-25 | 28.54 | $28.97 | — |
| 2022-03-24 | 28.50 | $28.77 | 100 |
| 2022-03-23 | 28.47 | $28.53 | 832 |
| 2022-03-22 | 28.46 | $29.04 | — |
| 2022-03-21 | 28.40 | $28.90 | — |
| 2022-03-18 | 28.35 | $29.17 | 100 |
| 2022-03-17 | 28.26 | $29.00 | 100 |
| 2022-03-16 | 28.18 | $28.68 | — |
| 2022-03-15 | 28.13 | $27.96 | 100 |
| 2022-03-14 | 28.15 | $27.69 | 100 |
| 2022-03-11 | 28.19 | $27.96 | 100 |
| 2022-03-10 | 28.22 | $28.24 | 100 |
| 2022-03-09 | 28.22 | $28.24 | — |
| 2022-03-08 | 28.21 | $27.68 | — |
| 2022-03-07 | 28.27 | $27.55 | 100 |
| 2022-03-04 | 28.35 | $28.18 | 100 |
| 2022-03-03 | 28.36 | $28.59 | 100 |
| 2022-03-02 | 28.34 | $28.79 | 100 |
| 2022-03-01 | 28.29 | $28.00 | 546 |
| 2022-02-28 | 28.32 | $28.63 | 200 |
| 2022-02-25 | 28.29 | $28.45 | — |
| 2022-02-24 | 28.28 | $27.88 | 101 |
| 2022-02-23 | 28.32 | $27.46 | — |
| 2022-02-22 | 28.41 | $27.84 | — |
| 2022-02-18 | 28.47 | $28.20 | 100 |
| 2022-02-17 | 28.50 | $28.32 | 100 |
| 2022-02-16 | 28.51 | $28.87 | 100 |
| 2022-02-15 | 28.48 | $28.80 | — |
| 2022-02-14 | 28.44 | $28.18 | — |
| 2022-02-11 | 28.47 | $28.29 | 615 |
| 2022-02-10 | 28.49 | $28.36 | 616 |
| 2022-02-09 | 28.50 | $28.73 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.03
2026-05-18
Close Price
$34.76
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.04
Average
28.69
Maximum
35.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-05-18 | 35.03 | $34.76 | — |
| 2026-05-15 | 35.06 | $34.76 | — |
| 2026-05-14 | 35.08 | $34.76 | — |
| 2026-05-13 | 35.10 | $34.76 | — |
| 2026-05-12 | 35.11 | $34.76 | 500 |
| 2026-05-11 | 35.12 | $35.48 | 100 |
| 2026-05-08 | 35.05 | $35.48 | 1100 |
| 2026-05-07 | 34.98 | $35.29 | 1911 |
| 2026-05-06 | 34.91 | $35.63 | 1900 |
| 2026-05-05 | 34.80 | $35.42 | 100 |
| 2026-05-04 | 34.69 | $34.96 | 2901 |
| 2026-05-01 | 34.61 | $35.28 | 100 |
| 2026-04-30 | 34.49 | $35.23 | 100 |
| 2026-04-29 | 34.36 | $34.65 | 540 |
| 2026-04-28 | 34.26 | $34.85 | 120 |
| 2026-04-27 | 34.13 | $35.01 | 1406 |
| 2026-04-24 | 33.97 | $34.94 | 315 |
| 2026-04-23 | 33.80 | $34.74 | 900 |
| 2026-04-22 | 33.63 | $34.62 | 100 |
| 2026-04-21 | 33.46 | $34.58 | 200 |
| 2026-04-20 | 33.28 | $34.86 | 6936 |
| 2026-04-17 | 33.06 | $34.72 | 6939 |
| 2026-04-16 | 32.83 | $33.89 | 318 |
| 2026-04-15 | 32.66 | $33.79 | 307 |
| 2026-04-14 | 32.50 | $33.90 | 1100 |
| 2026-04-13 | 32.32 | $33.74 | 101 |
| 2026-04-10 | 32.14 | $33.30 | 100 |
| 2026-04-09 | 31.99 | $33.48 | 200 |
| 2026-04-08 | 31.81 | $33.13 | 105 |
| 2026-04-07 | 31.67 | $32.24 | 132 |
| 2026-04-06 | 31.61 | $32.14 | 100 |
| 2026-04-02 | 31.56 | $31.94 | 100 |
| 2026-04-01 | 31.53 | $31.95 | 844 |
| 2026-03-31 | 31.51 | $31.73 | 100 |
| 2026-03-30 | 31.51 | $31.00 | 153 |
| 2026-03-27 | 31.60 | $31.16 | 2345 |
| 2026-03-26 | 31.69 | $31.64 | 2600 |
| 2026-03-25 | 31.74 | $31.98 | 1500 |
| 2026-03-24 | 31.76 | $31.66 | 1100 |
| 2026-03-23 | 31.83 | $31.50 | 715 |
| 2026-03-20 | 31.92 | $30.82 | 414 |
| 2026-03-19 | 32.09 | $31.38 | 100 |
| 2026-03-18 | 32.21 | $31.24 | 413 |
| 2026-03-17 | 32.37 | $31.66 | 200 |
| 2026-03-16 | 32.49 | $31.51 | 100 |
| 2026-03-13 | 32.64 | $31.27 | 3138 |
| 2026-03-12 | 32.83 | $31.31 | 100 |
| 2026-03-11 | 33.02 | $31.92 | 100 |
| 2026-03-10 | 33.17 | $32.03 | 100 |
| 2026-03-09 | 33.31 | $32.20 | 123 |
| 2026-03-06 | 33.46 | $32.11 | 409 |
| 2026-03-05 | 33.61 | $32.92 | 227 |
| 2026-03-04 | 33.69 | $33.48 | 100 |
| 2026-03-03 | 33.72 | $33.30 | 100 |
| 2026-03-02 | 33.76 | $33.62 | 1818 |
| 2026-02-27 | 33.77 | $33.39 | 1822 |
| 2026-02-26 | 33.80 | $33.91 | 800 |
| 2026-02-25 | 33.77 | $33.69 | 632 |
| 2026-02-24 | 33.76 | $33.61 | 1000 |
| 2026-02-23 | 33.76 | $33.32 | 900 |
| 2026-02-20 | 33.78 | $34.05 | 123 |
| 2026-02-19 | 33.74 | $33.84 | 1400 |
| 2026-02-18 | 33.71 | $33.96 | 1400 |
| 2026-02-17 | 33.66 | $33.90 | 331 |
| 2026-02-13 | 33.62 | $33.92 | 1100 |
| 2026-02-12 | 33.57 | $33.58 | 490 |
| 2026-02-11 | 33.56 | $34.19 | 500 |
| 2026-02-10 | 33.48 | $34.30 | 100 |
| 2026-02-09 | 33.38 | $34.23 | 129 |
| 2026-02-06 | 33.28 | $34.31 | 100 |
| 2026-02-05 | 33.16 | $33.35 | 100 |
| 2026-02-04 | 33.14 | $33.48 | 800 |
| 2026-02-03 | 33.09 | $33.11 | 1000 |
| 2026-02-02 | 33.08 | $33.22 | 476 |
| 2026-01-30 | 33.04 | $32.85 | 140 |
| 2026-01-29 | 33.04 | $33.03 | 600 |
| 2026-01-28 | 33.01 | $32.78 | 1316 |
| 2026-01-27 | 33.01 | $32.97 | 986 |
| 2026-01-26 | 32.98 | $33.17 | 1030 |
| 2026-01-23 | 32.93 | $33.10 | 1200 |
| 2026-01-22 | 32.87 | $33.76 | 422 |
| 2026-01-21 | 32.75 | $33.65 | 437 |
| 2026-01-20 | 32.63 | $32.81 | 406 |
| 2026-01-16 | 32.59 | $33.31 | 239 |
| 2026-01-15 | 32.50 | $33.45 | 300 |
| 2026-01-14 | 32.38 | $32.95 | 100 |
| 2026-01-13 | 32.31 | $32.80 | 1100 |
| 2026-01-12 | 32.25 | $32.91 | 400 |
| 2026-01-09 | 32.18 | $32.87 | 500 |
| 2026-01-08 | 32.11 | $32.67 | 444 |
| 2026-01-07 | 32.05 | $32.24 | 400 |
| 2026-01-06 | 32.04 | $32.52 | 214 |
| 2026-01-05 | 31.99 | $32.08 | 1200 |
| 2026-01-02 | 31.98 | $31.70 | 3402 |
| 2025-12-31 | 32.01 | $31.46 | 602 |
| 2025-12-30 | 32.07 | $31.78 | 300 |
| 2025-12-29 | 32.09 | $31.97 | 100 |
| 2025-12-26 | 32.09 | $32.12 | 100 |
| 2025-12-24 | 32.07 | $32.14 | 228 |
| 2025-12-23 | 32.05 | $32.03 | 100 |
| 2025-12-22 | 32.03 | $32.15 | 1502 |
| 2025-12-19 | 31.99 | $32.10 | 100 |
| 2025-12-18 | 31.95 | $32.11 | 300 |
| 2025-12-17 | 31.89 | $31.99 | 100 |
| 2025-12-16 | 31.83 | $32.13 | 100 |
| 2025-12-15 | 31.75 | $32.28 | 123 |
| 2025-12-12 | 31.64 | $32.33 | 100 |
| 2025-12-11 | 31.52 | $32.65 | 1813 |
| 2025-12-10 | 31.37 | $32.37 | 5300 |
| 2025-12-09 | 31.23 | $31.76 | 100 |
| 2025-12-08 | 31.15 | $31.63 | 100 |
| 2025-12-05 | 31.08 | $31.73 | 100 |
| 2025-12-04 | 30.99 | $31.77 | 100 |
| 2025-12-03 | 30.90 | $31.89 | 100 |
| 2025-12-02 | 30.79 | $31.43 | 1200 |
| 2025-12-01 | 30.71 | $31.39 | 1000 |
| 2025-11-28 | 30.64 | $31.51 | 100 |
| 2025-11-26 | 30.56 | $31.57 | 100 |
| 2025-11-25 | 30.46 | $31.41 | 148 |
| 2025-11-24 | 30.38 | $30.59 | 100 |
| 2025-11-21 | 30.38 | $30.30 | 100 |
| 2025-11-20 | 30.42 | $29.37 | 321 |
| 2025-11-19 | 30.55 | $29.71 | 937 |
| 2025-11-18 | 30.67 | $29.78 | 1517 |
| 2025-11-17 | 30.78 | $29.73 | 221 |
| 2025-11-14 | 30.90 | $30.45 | 407 |
| 2025-11-13 | 30.96 | $30.98 | 624 |
| 2025-11-12 | 30.97 | $31.03 | 100 |
| 2025-11-11 | 30.97 | $31.09 | 132 |
| 2025-11-10 | 30.96 | $30.98 | 100 |
| 2025-11-07 | 30.97 | $30.71 | 100 |
| 2025-11-06 | 30.99 | $30.58 | 400 |
| 2025-11-05 | 31.04 | $30.96 | 309 |
| 2025-11-04 | 31.04 | $30.50 | 400 |
| 2025-11-03 | 31.09 | $30.74 | 700 |
| 2025-10-31 | 31.13 | $30.71 | 718 |
| 2025-10-30 | 31.17 | $30.68 | 1017 |
| 2025-10-29 | 31.22 | $30.98 | 812 |
| 2025-10-28 | 31.24 | $31.48 | 900 |
| 2025-10-27 | 31.21 | $31.67 | 600 |
| 2025-10-24 | 31.16 | $31.65 | 2100 |
| 2025-10-23 | 31.12 | $31.47 | 100 |
| 2025-10-22 | 31.09 | $31.26 | 100 |
| 2025-10-21 | 31.08 | $31.47 | 108 |
| 2025-10-20 | 31.05 | $31.29 | 100 |
| 2025-10-17 | 31.03 | $30.83 | 4021 |
| 2025-10-16 | 31.07 | $30.78 | 114 |
| 2025-10-15 | 31.12 | $31.18 | 3600 |
| 2025-10-14 | 31.13 | $31.03 | 109 |
| 2025-10-13 | 31.16 | $30.56 | 809 |
| 2025-10-10 | 31.24 | $29.99 | 100 |
| 2025-10-09 | 31.38 | $30.96 | 803 |
| 2025-10-08 | 31.44 | $31.27 | 1618 |
| 2025-10-07 | 31.46 | $31.09 | 2700 |
| 2025-10-06 | 31.51 | $31.50 | 1200 |
| 2025-10-03 | 31.52 | $31.66 | 100 |
| 2025-10-02 | 31.51 | $31.49 | 100 |
| 2025-10-01 | 31.53 | $31.44 | 324 |
| 2025-09-30 | 31.55 | $31.37 | 100 |
| 2025-09-29 | 31.57 | $31.28 | 116 |
| 2025-09-26 | 31.61 | $31.35 | 200 |
| 2025-09-25 | 31.64 | $31.05 | 118 |
| 2025-09-24 | 31.70 | $31.32 | 337 |
| 2025-09-23 | 31.74 | $31.58 | 300 |
| 2025-09-22 | 31.76 | $31.74 | 508 |
| 2025-09-19 | 31.76 | $31.80 | 600 |
| 2025-09-18 | 31.74 | $32.19 | 600 |
| 2025-09-17 | 31.69 | $31.53 | 435 |
| 2025-09-16 | 31.69 | $31.56 | 100 |
| 2025-09-15 | 31.69 | $31.65 | 100 |
| 2025-09-12 | 31.67 | $31.72 | 233 |
| 2025-09-11 | 31.64 | $32.14 | 200 |
| 2025-09-10 | 31.57 | $31.53 | 900 |
| 2025-09-09 | 31.55 | $31.58 | 647 |
| 2025-09-08 | 31.52 | $31.90 | 2400 |
| 2025-09-05 | 31.45 | $32.00 | 345 |
| 2025-09-04 | 31.35 | $31.90 | 300 |
| 2025-09-03 | 31.25 | $31.43 | 400 |
| 2025-09-02 | 31.19 | $31.45 | 1214 |
| 2025-08-29 | 31.12 | $31.67 | 400 |
| 2025-08-28 | 31.02 | $31.81 | 100 |
| 2025-08-27 | 30.89 | $31.88 | 632 |
| 2025-08-26 | 30.74 | $31.63 | 1625 |
| 2025-08-25 | 30.62 | $31.52 | 400 |
| 2025-08-22 | 30.49 | $31.82 | 200 |
| 2025-08-21 | 30.33 | $30.61 | 1000 |
| 2025-08-20 | 30.28 | $30.68 | 6332 |
| 2025-08-19 | 30.22 | $30.81 | 2700 |
| 2025-08-18 | 30.15 | $30.72 | 19444 |
| 2025-08-15 | 30.08 | $30.66 | 100 |
| 2025-08-14 | 30.01 | $30.84 | 400 |
| 2025-08-13 | 29.93 | $31.27 | 100 |
| 2025-08-12 | 29.79 | $30.55 | 100 |
| 2025-08-11 | 29.72 | $29.58 | 400 |
| 2025-08-08 | 29.75 | $29.63 | 100 |
| 2025-08-07 | 29.77 | $29.59 | 100 |
| 2025-08-06 | 29.80 | $29.61 | 2405 |
| 2025-08-05 | 29.83 | $29.65 | 800 |
| 2025-08-04 | 29.87 | $29.52 | 100 |
| 2025-08-01 | 29.92 | $29.09 | 203 |
| 2025-07-31 | 30.01 | $29.49 | 100 |
| 2025-07-30 | 30.07 | $29.85 | 5118 |
| 2025-07-29 | 30.10 | $30.04 | 700 |
| 2025-07-28 | 30.10 | $30.12 | 2601 |
| 2025-07-25 | 30.10 | $30.14 | 400 |
| 2025-07-24 | 30.09 | $29.97 | 800 |
| 2025-07-23 | 30.09 | $30.46 | 614 |
| 2025-07-22 | 30.04 | $30.17 | 115 |
| 2025-07-21 | 30.01 | $29.76 | 100 |
| 2025-07-18 | 30.02 | $29.86 | 200 |
| 2025-07-17 | 30.01 | $30.10 | 126 |
| 2025-07-16 | 29.97 | $29.79 | 617 |
| 2025-07-15 | 29.96 | $29.67 | 200 |
| 2025-07-14 | 29.95 | $30.34 | 100 |
| 2025-07-11 | 29.88 | $30.25 | 106 |
| 2025-07-10 | 29.81 | $30.67 | 100 |
| 2025-07-09 | 29.69 | $30.42 | 500 |
| 2025-07-08 | 29.59 | $30.20 | 2400 |
| 2025-07-07 | 29.51 | $29.95 | 800 |
| 2025-07-03 | 29.45 | $30.48 | 700 |
| 2025-07-02 | 29.33 | $30.31 | 7400 |
| 2025-07-01 | 29.22 | $29.97 | 1001 |
| 2025-06-30 | 29.13 | $29.42 | 804 |
| 2025-06-27 | 29.10 | $29.47 | 138 |
| 2025-06-26 | 29.05 | $29.40 | 114 |
| 2025-06-25 | 29.01 | $28.99 | 300 |
| 2025-06-24 | 29.00 | $29.32 | 1600 |
| 2025-06-23 | 28.96 | $29.00 | 1906 |
| 2025-06-20 | 28.95 | $28.81 | 1830 |
| 2025-06-18 | 28.95 | $28.80 | 17500 |
| 2025-06-17 | 28.95 | $28.69 | 10935 |
| 2025-06-16 | 28.97 | $29.01 | 2900 |
| 2025-06-13 | 28.96 | $28.70 | 3830 |
| 2025-06-12 | 28.98 | $29.11 | 31136 |
| 2025-06-11 | 28.96 | $29.46 | 100 |
| 2025-06-10 | 28.91 | $29.63 | 500 |
| 2025-06-09 | 28.84 | $29.44 | 315 |
| 2025-06-06 | 28.78 | $29.15 | 100 |
| 2025-06-05 | 28.75 | $28.82 | 400 |
| 2025-06-04 | 28.73 | $28.84 | 100 |
| 2025-06-03 | 28.72 | $28.92 | 100 |
| 2025-06-02 | 28.68 | $28.45 | 100 |
| 2025-05-30 | 28.69 | $28.63 | 100 |
| 2025-05-29 | 28.68 | $28.66 | 116 |
| 2025-05-28 | 28.66 | $28.53 | 100 |
| 2025-05-27 | 28.64 | $28.87 | 100 |
| 2025-05-23 | 28.59 | $28.15 | 3100 |
| 2025-05-22 | 28.60 | $28.34 | 100 |
| 2025-05-21 | 28.58 | $28.36 | 4509 |
| 2025-05-20 | 28.55 | $29.19 | 100 |
| 2025-05-19 | 28.43 | $29.22 | 237 |
| 2025-05-16 | 28.29 | $29.43 | 126 |
| 2025-05-15 | 28.12 | $29.17 | 3900 |
| 2025-05-14 | 27.95 | $29.04 | 108 |
| 2025-05-13 | 27.78 | $29.34 | 100 |
| 2025-05-12 | 27.57 | $29.19 | 200 |
| 2025-05-09 | 27.36 | $28.15 | 100 |
| 2025-05-08 | 27.24 | $28.12 | 100 |
| 2025-05-07 | 27.11 | $27.60 | 200 |
| 2025-05-06 | 27.02 | $27.57 | 100 |
| 2025-05-05 | 26.92 | $27.72 | 700 |
| 2025-05-02 | 26.80 | $27.92 | 145 |
| 2025-05-01 | 26.65 | $27.36 | 1033 |
| 2025-04-30 | 26.56 | $27.23 | 708 |
| 2025-04-29 | 26.50 | $27.34 | 200 |
| 2025-04-28 | 26.43 | $27.21 | 1719 |
| 2025-04-25 | 26.37 | $27.05 | 100 |
| 2025-04-24 | 26.34 | $27.09 | — |
| 2025-04-23 | 26.32 | $26.63 | 2800 |
| 2025-04-22 | 26.35 | $26.29 | 100 |
| 2025-04-21 | 26.43 | $25.64 | 100 |
| 2025-04-17 | 26.58 | $26.15 | 1100 |
| 2025-04-16 | 26.70 | $25.89 | 19727 |
| 2025-04-15 | 26.86 | $26.21 | 38917 |
| 2025-04-14 | 27.00 | $26.22 | 2300 |
| 2025-04-11 | 27.15 | $25.92 | 6100 |
| 2025-04-10 | 27.35 | $25.64 | 36928 |
| 2025-04-09 | 27.58 | $26.89 | 2626 |
| 2025-04-08 | 27.69 | $24.70 | 2937 |
| 2025-04-07 | 28.04 | $25.47 | 4547 |
| 2025-04-04 | 28.32 | $25.80 | 600 |
| 2025-04-03 | 28.59 | $27.02 | 4601 |
| 2025-04-02 | 28.76 | $29.00 | 1213 |
| 2025-04-01 | 28.74 | $28.54 | 1600 |
| 2025-03-31 | 28.76 | $28.43 | 2220 |
| 2025-03-28 | 28.80 | $28.33 | 100 |
| 2025-03-27 | 28.86 | $28.92 | 100 |
| 2025-03-26 | 28.87 | $29.03 | 300 |
| 2025-03-25 | 28.88 | $29.15 | 300 |
| 2025-03-24 | 28.88 | $29.31 | 344 |
| 2025-03-21 | 28.87 | $28.66 | 100 |
| 2025-03-20 | 28.93 | $28.91 | 2922 |
| 2025-03-19 | 28.98 | $29.00 | 141 |
| 2025-03-18 | 29.03 | $28.63 | 100 |
| 2025-03-17 | 29.14 | $28.85 | 600 |
| 2025-03-14 | 29.23 | $28.49 | 200 |
| 2025-03-13 | 29.38 | $27.86 | 4640 |
| 2025-03-12 | 29.60 | $28.36 | 300 |
| 2025-03-11 | 29.79 | $28.45 | 119 |
| 2025-03-10 | 29.99 | $28.55 | 1800 |
| 2025-03-07 | 30.19 | $29.31 | 907 |
| 2025-03-06 | 30.34 | $29.16 | 1400 |
| 2025-03-05 | 30.51 | $29.48 | 1103 |
| 2025-03-04 | 30.67 | $29.16 | 1431 |
| 2025-03-03 | 30.87 | $29.63 | 900 |
| 2025-02-28 | 31.04 | $30.28 | 120 |
| 2025-02-27 | 31.16 | $30.06 | 126 |
| 2025-02-26 | 31.30 | $30.47 | 200 |
| 2025-02-25 | 31.42 | $30.57 | 2400 |
| 2025-02-24 | 31.53 | $30.41 | 300 |
| 2025-02-21 | 31.67 | $30.51 | 100 |
| 2025-02-20 | 31.81 | $31.34 | 100 |
| 2025-02-19 | 31.87 | $31.67 | 249 |
| 2025-02-18 | 31.91 | $31.83 | 212 |
| 2025-02-14 | 31.93 | $31.66 | 100 |
| 2025-02-13 | 31.97 | $31.69 | 114 |
| 2025-02-12 | 32.01 | $31.31 | 100 |
| 2025-02-11 | 32.08 | $31.75 | 1207 |
| 2025-02-10 | 32.11 | $31.77 | 100 |
| 2025-02-07 | 32.13 | $31.79 | 100 |
| 2025-02-06 | 32.15 | $32.27 | 100 |
| 2025-02-05 | 32.12 | $32.33 | 122 |
| 2025-02-04 | 32.07 | $32.09 | 144 |
| 2025-02-03 | 32.05 | $31.75 | 1100 |
| 2025-01-31 | 32.06 | $32.22 | 139 |
| 2025-01-30 | 32.02 | $32.44 | 348 |
| 2025-01-29 | 31.95 | $32.15 | 127 |
| 2025-01-28 | 31.91 | $32.23 | 412 |
| 2025-01-27 | 31.86 | $32.23 | 510 |
| 2025-01-24 | 31.81 | $32.28 | 200 |
| 2025-01-23 | 31.75 | $32.33 | 1132 |
| 2025-01-22 | 31.68 | $32.28 | 4034 |
| 2025-01-21 | 31.61 | $32.58 | 1129 |
| 2025-01-17 | 31.51 | $32.09 | 2000 |
| 2025-01-16 | 31.46 | $32.02 | 300 |
| 2025-01-15 | 31.42 | $31.91 | 1546 |
| 2025-01-14 | 31.41 | $31.36 | 300 |
| 2025-01-13 | 31.45 | $30.85 | 100 |
| 2025-01-10 | 31.56 | $30.71 | 1935 |
| 2025-01-08 | 31.69 | $31.31 | 209 |
| 2025-01-07 | 31.78 | $31.25 | 200 |
| 2025-01-06 | 31.88 | $31.50 | 1004 |
| 2025-01-03 | 31.97 | $31.64 | 100 |
| 2025-01-02 | 32.06 | $31.31 | 600 |
| 2024-12-31 | 32.20 | $31.42 | 100 |
| 2024-12-30 | 32.34 | $31.37 | 2112 |
| 2024-12-27 | 32.49 | $31.53 | 341 |
| 2024-12-26 | 32.64 | $32.00 | 400 |
| 2024-12-24 | 32.76 | $31.81 | 400 |
| 2024-12-23 | 32.91 | $31.51 | 3721 |
| 2024-12-20 | 33.10 | $31.71 | 600 |
| 2024-12-19 | 33.27 | $31.56 | 5229 |
| 2024-12-18 | 33.47 | $31.70 | 600 |
| 2024-12-17 | 33.66 | $32.96 | 1328 |
| 2024-12-16 | 33.72 | $33.42 | 1300 |
| 2024-12-13 | 33.75 | $33.27 | 1400 |
| 2024-12-12 | 33.78 | $33.56 | 800 |
| 2024-12-11 | 33.79 | $33.86 | 1200 |
| 2024-12-10 | 33.76 | $33.56 | 50820 |
| 2024-12-09 | 33.77 | $33.67 | 223 |
| 2024-12-06 | 33.76 | $33.71 | 214 |
| 2024-12-05 | 33.76 | $33.69 | 9300 |
| 2024-12-04 | 33.75 | $34.11 | 500 |
| 2024-12-03 | 33.69 | $33.98 | 100 |
| 2024-12-02 | 33.63 | $34.22 | 7700 |
| 2024-11-29 | 33.54 | $34.12 | 100 |
| 2024-11-27 | 33.43 | $34.07 | 200 |
| 2024-11-26 | 33.32 | $34.12 | 100 |
| 2024-11-25 | 33.20 | $34.45 | 600 |
| 2024-11-22 | 33.02 | $33.88 | 1100 |
| 2024-11-21 | 32.89 | $33.36 | 901 |
| 2024-11-20 | 32.80 | $32.81 | 303 |
| 2024-11-19 | 32.75 | $32.78 | 139 |
| 2024-11-18 | 32.70 | $32.75 | 1200 |
| 2024-11-15 | 32.64 | $32.79 | 207 |
| 2024-11-14 | 32.58 | $33.06 | 400 |
| 2024-11-13 | 32.48 | $33.40 | 1500 |
| 2024-11-12 | 32.35 | $33.58 | 104 |
| 2024-11-11 | 32.19 | $34.09 | 1200 |
| 2024-11-08 | 31.97 | $33.61 | 1415 |
| 2024-11-07 | 31.79 | $33.48 | 100 |
| 2024-11-06 | 31.61 | $33.73 | 3300 |
| 2024-11-05 | 31.39 | $31.84 | 206 |
| 2024-11-04 | 31.34 | $31.18 | 15007 |
| 2024-11-01 | 31.36 | $31.01 | 8140 |
| 2024-10-31 | 31.40 | $30.99 | 100 |
| 2024-10-30 | 31.44 | $31.45 | 100 |
| 2024-10-29 | 31.43 | $31.34 | 200 |
| 2024-10-28 | 31.43 | $31.55 | 441 |
| 2024-10-25 | 31.42 | $31.06 | 8437 |
| 2024-10-24 | 31.45 | $31.22 | 2700 |
| 2024-10-23 | 31.46 | $31.08 | 100 |
| 2024-10-22 | 31.49 | $31.23 | 101 |
| 2024-10-21 | 31.51 | $31.41 | 132 |
| 2024-10-18 | 31.51 | $32.00 | 100 |
| 2024-10-17 | 31.45 | $32.11 | 800 |
| 2024-10-16 | 31.38 | $32.14 | 214 |
| 2024-10-15 | 31.31 | $31.75 | 400 |
| 2024-10-14 | 31.27 | $31.71 | 200 |
| 2024-10-11 | 31.23 | $31.46 | 324 |
| 2024-10-10 | 31.21 | $30.90 | 6300 |
| 2024-10-09 | 31.24 | $31.11 | 128 |
| 2024-10-08 | 31.24 | $31.04 | 100 |
| 2024-10-07 | 31.25 | $31.05 | 139 |
| 2024-10-04 | 31.25 | $31.38 | 1427 |
| 2024-10-03 | 31.21 | $30.86 | 309 |
| 2024-10-02 | 31.22 | $31.10 | 346 |
| 2024-10-01 | 31.20 | $31.19 | 8230 |
| 2024-09-30 | 31.17 | $31.64 | 2530 |
| 2024-09-27 | 31.10 | $31.50 | 1312 |
| 2024-09-26 | 31.04 | $31.29 | 900 |
| 2024-09-25 | 31.01 | $31.07 | 4006 |
| 2024-09-24 | 30.99 | $31.46 | 100 |
| 2024-09-23 | 30.94 | $31.49 | 200 |
| 2024-09-20 | 30.89 | $31.58 | 800 |
| 2024-09-19 | 30.82 | $31.96 | 1500 |
| 2024-09-18 | 30.71 | $31.32 | 1000 |
| 2024-09-17 | 30.66 | $31.28 | 100 |
| 2024-09-16 | 30.61 | $31.07 | 924 |
| 2024-09-13 | 30.58 | $30.91 | 102 |
| 2024-09-12 | 30.56 | $30.18 | 2642 |
| 2024-09-11 | 30.61 | $29.81 | 110 |
| 2024-09-10 | 30.69 | $29.77 | 511 |
| 2024-09-09 | 30.78 | $29.85 | 100 |
| 2024-09-06 | 30.86 | $29.95 | 429 |
| 2024-09-05 | 30.92 | $30.50 | 500 |
| 2024-09-04 | 30.93 | $30.66 | 137 |
| 2024-09-03 | 30.92 | $30.71 | 8100 |
| 2024-08-30 | 30.89 | $31.65 | 645 |
| 2024-08-29 | 30.77 | $31.48 | 1104 |
| 2024-08-28 | 30.66 | $31.30 | 100 |
| 2024-08-27 | 30.58 | $31.35 | 70800 |
| 2024-08-26 | 30.49 | $31.56 | 2800 |
| 2024-08-23 | 30.38 | $31.59 | 3217 |
| 2024-08-22 | 30.27 | $30.62 | 1002 |
| 2024-08-21 | 30.25 | $30.86 | 716 |
| 2024-08-20 | 30.21 | $30.51 | 16129 |
| 2024-08-19 | 30.21 | $30.79 | 10743 |
| 2024-08-16 | 30.19 | $30.57 | 2800 |
| 2024-08-15 | 30.18 | $30.49 | 1300 |
| 2024-08-14 | 30.19 | $29.77 | 900 |
| 2024-08-13 | 30.27 | $29.89 | 3146 |
| 2024-08-12 | 30.35 | $29.37 | 1100 |
| 2024-08-09 | 30.48 | $29.70 | 100 |
| 2024-08-08 | 30.59 | $29.70 | 100 |
| 2024-08-07 | 30.69 | $29.19 | 8200 |
| 2024-08-06 | 30.84 | $29.50 | 1047 |
| 2024-08-05 | 30.96 | $29.11 | 3002 |
| 2024-08-02 | 31.12 | $30.11 | 100 |
| 2024-08-01 | 31.17 | $31.09 | 315 |
| 2024-07-31 | 31.12 | $31.98 | 101 |
| 2024-07-30 | 30.97 | $31.84 | 20000 |
| 2024-07-29 | 30.81 | $31.60 | 817 |
| 2024-07-26 | 30.67 | $31.76 | 100 |
| 2024-07-25 | 30.50 | $31.31 | 2038 |
| 2024-07-24 | 30.35 | $30.84 | 18400 |
| 2024-07-23 | 30.24 | $31.43 | 149 |
| 2024-07-22 | 30.07 | $31.20 | 100 |
| 2024-07-19 | 29.90 | $30.67 | 100 |
| 2024-07-18 | 29.78 | $30.93 | 719 |
| 2024-07-17 | 29.62 | $31.40 | 1000 |
| 2024-07-16 | 29.40 | $31.57 | 100 |
| 2024-07-15 | 29.15 | $30.47 | 6200 |
| 2024-07-12 | 29.00 | $30.14 | 140 |
| 2024-07-11 | 28.88 | $29.88 | 100 |
| 2024-07-10 | 28.78 | $28.93 | — |
| 2024-07-09 | 28.77 | $28.66 | 2000 |
| 2024-07-08 | 28.78 | $28.77 | 100 |
| 2024-07-05 | 28.79 | $28.64 | 100 |
| 2024-07-03 | 28.81 | $28.83 | 100 |
| 2024-07-02 | 28.82 | $28.84 | 702 |
| 2024-07-01 | 28.83 | $28.67 | 100 |
| 2024-06-28 | 28.87 | $28.98 | 108 |
| 2024-06-27 | 28.87 | $28.72 | 2910 |
| 2024-06-26 | 28.90 | $28.61 | 100 |
| 2024-06-25 | 28.95 | $28.64 | 100 |
| 2024-06-24 | 29.00 | $28.91 | 101 |
| 2024-06-21 | 29.02 | $28.85 | 2508 |
| 2024-06-20 | 29.05 | $28.75 | 100 |
| 2024-06-18 | 29.10 | $28.88 | 2315 |
| 2024-06-17 | 29.14 | $28.81 | 1440 |
| 2024-06-14 | 29.19 | $28.53 | 916 |
| 2024-06-13 | 29.28 | $29.00 | — |
| 2024-06-12 | 29.33 | $29.28 | 100 |
| 2024-06-11 | 29.35 | $28.80 | 1243 |
| 2024-06-10 | 29.43 | $28.89 | 100 |
| 2024-06-07 | 29.50 | $29.04 | 5322 |
| 2024-06-06 | 29.56 | $29.32 | 100 |
| 2024-06-05 | 29.59 | $29.50 | 4312 |
| 2024-06-04 | 29.60 | $29.22 | 811 |
| 2024-06-03 | 29.65 | $29.63 | 1016 |
| 2024-05-31 | 29.65 | $29.87 | 1726 |
| 2024-05-30 | 29.63 | $29.44 | 600 |
| 2024-05-29 | 29.64 | $29.11 | 900 |
| 2024-05-28 | 29.68 | $29.43 | — |
| 2024-05-24 | 29.68 | $29.52 | 209 |
| 2024-05-23 | 29.67 | $29.29 | 249 |
| 2024-05-22 | 29.69 | $29.69 | 2201 |
| 2024-05-21 | 29.65 | $29.88 | 100 |
| 2024-05-20 | 29.60 | $29.92 | 100 |
| 2024-05-17 | 29.53 | $29.94 | 100 |
| 2024-05-16 | 29.45 | $30.01 | 134 |
| 2024-05-15 | 29.36 | $30.13 | 441 |
| 2024-05-14 | 29.24 | $30.04 | 128 |
| 2024-05-13 | 29.12 | $29.74 | 7800 |
| 2024-05-10 | 29.02 | $29.71 | 500 |
| 2024-05-09 | 28.92 | $29.81 | — |
| 2024-05-08 | 28.80 | $29.45 | 237 |
| 2024-05-07 | 28.71 | $29.53 | 100 |
| 2024-05-06 | 28.62 | $29.44 | 100 |
| 2024-05-03 | 28.53 | $29.12 | 100 |
| 2024-05-02 | 28.47 | $28.88 | 100 |
| 2024-05-01 | 28.44 | $28.43 | 100 |
| 2024-04-30 | 28.46 | $28.38 | 700 |
| 2024-04-29 | 28.48 | $28.88 | 100 |
| 2024-04-26 | 28.46 | $28.70 | 100 |
| 2024-04-25 | 28.46 | $28.48 | 100 |
| 2024-04-24 | 28.49 | $28.70 | 100 |
| 2024-04-23 | 28.50 | $28.76 | 100 |
| 2024-04-22 | 28.51 | $28.20 | 100 |
| 2024-04-19 | 28.57 | $27.99 | — |
| 2024-04-18 | 28.66 | $27.70 | 100 |
| 2024-04-17 | 28.79 | $27.72 | 418 |
| 2024-04-16 | 28.92 | $27.97 | 100 |
| 2024-04-15 | 29.03 | $28.14 | 1800 |
| 2024-04-12 | 29.13 | $28.34 | 100 |
| 2024-04-11 | 29.21 | $28.75 | 135 |
| 2024-04-10 | 29.25 | $28.62 | 3136 |
| 2024-04-09 | 29.30 | $29.44 | 100 |
| 2024-04-08 | 29.28 | $29.38 | 100 |
| 2024-04-05 | 29.26 | $29.21 | 104 |
| 2024-04-04 | 29.25 | $29.08 | 900 |
| 2024-04-03 | 29.26 | $29.28 | 501 |
| 2024-04-02 | 29.25 | $29.09 | 100 |
| 2024-04-01 | 29.26 | $29.63 | 503 |
| 2024-03-28 | 29.21 | $29.93 | 1331 |
| 2024-03-27 | 29.13 | $29.78 | 100 |
| 2024-03-26 | 29.06 | $29.12 | 100 |
| 2024-03-25 | 29.06 | $29.15 | 100 |
| 2024-03-22 | 29.05 | $29.25 | 204 |
| 2024-03-21 | 29.03 | $29.61 | 100 |
| 2024-03-20 | 28.97 | $29.26 | 300 |
| 2024-03-19 | 28.94 | $28.82 | 2604 |
| 2024-03-18 | 28.95 | $28.57 | — |
| 2024-03-15 | 28.98 | $28.76 | 100 |
| 2024-03-14 | 29.01 | $28.56 | 100 |
| 2024-03-13 | 29.05 | $29.01 | — |
| 2024-03-12 | 29.04 | $28.99 | — |
| 2024-03-11 | 29.04 | $29.05 | 100 |
| 2024-03-08 | 29.03 | $29.23 | 100 |
| 2024-03-07 | 29.00 | $29.27 | 103 |
| 2024-03-06 | 28.96 | $29.08 | 100 |
| 2024-03-05 | 28.93 | $28.99 | 100 |
| 2024-03-04 | 28.91 | $29.14 | — |
| 2024-03-01 | 28.87 | $29.24 | 100 |
| 2024-02-29 | 28.81 | $29.16 | 100 |
| 2024-02-28 | 28.76 | $28.95 | — |
| 2024-02-27 | 28.73 | $29.08 | 100 |
| 2024-02-26 | 28.68 | $28.84 | 2700 |
| 2024-02-23 | 28.66 | $28.80 | 200 |
| 2024-02-22 | 28.64 | $28.72 | 400 |
| 2024-02-21 | 28.62 | $28.63 | 428 |
| 2024-02-20 | 28.62 | $28.67 | 724 |
| 2024-02-16 | 28.61 | $29.03 | — |
| 2024-02-15 | 28.56 | $29.36 | 100 |
| 2024-02-14 | 28.47 | $28.73 | 1300 |
| 2024-02-13 | 28.44 | $28.15 | 100 |
| 2024-02-12 | 28.47 | $29.26 | 100 |
| 2024-02-09 | 28.38 | $28.76 | — |
| 2024-02-08 | 28.33 | $28.36 | 100 |
| 2024-02-07 | 28.33 | $27.99 | 230 |
| 2024-02-06 | 28.36 | $28.02 | 332 |
| 2024-02-05 | 28.39 | $27.97 | 100 |
| 2024-02-02 | 28.43 | $28.37 | 100 |
| 2024-02-01 | 28.43 | $28.40 | 100 |
| 2024-01-31 | 28.42 | $28.15 | 200 |
| 2024-01-30 | 28.45 | $28.86 | 700 |
| 2024-01-29 | 28.40 | $28.94 | 400 |
| 2024-01-26 | 28.35 | $28.67 | 100 |
| 2024-01-25 | 28.34 | $28.58 | 100 |
| 2024-01-24 | 28.33 | $28.40 | 100 |
| 2024-01-23 | 28.35 | $28.60 | 300 |
| 2024-01-22 | 28.34 | $28.80 | 100 |
| 2024-01-19 | 28.32 | $28.22 | — |
| 2024-01-18 | 28.35 | $27.90 | 100 |
| 2024-01-17 | 28.42 | $27.66 | 100 |
| 2024-01-16 | 28.52 | $27.87 | 100 |
| 2024-01-12 | 28.59 | $28.16 | 100 |
| 2024-01-11 | 28.65 | $28.19 | 100 |
| 2024-01-10 | 28.69 | $28.35 | 120 |
| 2024-01-09 | 28.71 | $28.30 | 300 |
| 2024-01-08 | 28.74 | $28.60 | 100 |
| 2024-01-05 | 28.72 | $28.18 | 1147 |
| 2024-01-04 | 28.74 | $28.30 | — |
| 2024-01-03 | 28.74 | $28.29 | 500 |
| 2024-01-02 | 28.73 | $29.01 | 200 |
| 2023-12-29 | 28.65 | $29.15 | 600 |
| 2023-12-28 | 28.53 | $29.49 | 844 |
| 2023-12-27 | 28.37 | $29.53 | 304 |
| 2023-12-26 | 28.18 | $29.38 | 300 |
| 2023-12-22 | 27.99 | $29.05 | 100 |
| 2023-12-21 | 27.82 | $28.89 | 100 |
| 2023-12-20 | 27.65 | $28.46 | 615 |
| 2023-12-19 | 27.51 | $28.92 | 700 |
| 2023-12-18 | 27.31 | $28.40 | 200 |
| 2023-12-15 | 27.15 | $28.62 | 200 |
| 2023-12-14 | 26.95 | $28.84 | 100 |
| 2023-12-13 | 26.72 | $28.07 | 100 |
| 2023-12-12 | 26.55 | $27.19 | 100 |
| 2023-12-11 | 26.46 | $27.25 | — |
| 2023-12-08 | 26.34 | $27.07 | 601 |
| 2023-12-07 | 26.24 | $26.89 | 341 |
| 2023-12-06 | 26.14 | $26.61 | 100 |
| 2023-12-05 | 26.06 | $26.63 | 300 |
| 2023-12-04 | 25.97 | $27.01 | 134 |
| 2023-12-01 | 25.83 | $26.66 | 100 |
| 2023-11-30 | 25.72 | $25.92 | 102 |
| 2023-11-29 | 25.67 | $25.85 | — |
| 2023-11-28 | 25.62 | $25.76 | 100 |
| 2023-11-27 | 25.57 | $25.92 | 300 |
| 2023-11-24 | 25.50 | $26.00 | — |
| 2023-11-22 | 25.40 | $25.90 | 100 |
| 2023-11-21 | 25.31 | $25.79 | — |
| 2023-11-20 | 25.22 | $26.07 | 101000 |
| 2023-11-17 | 25.09 | $25.99 | 200003 |
| 2023-11-16 | 24.96 | $25.68 | 214842 |
| 2023-11-15 | 24.86 | $26.10 | 100 |
| 2023-11-14 | 24.70 | $26.07 | 100 |
| 2023-11-13 | 24.55 | $24.75 | — |
| 2023-11-10 | 24.53 | $24.74 | 831 |
| 2023-11-09 | 24.50 | $24.48 | 300 |
| 2023-11-08 | 24.51 | $24.80 | 58246 |
| 2023-11-07 | 24.48 | $25.02 | — |
| 2023-11-06 | 24.44 | $25.18 | 573100 |
| 2023-11-03 | 24.38 | $25.38 | — |
| 2023-11-02 | 24.30 | $24.73 | 100 |
| 2023-11-01 | 24.28 | $24.14 | 436 |
| 2023-10-31 | 24.32 | $24.03 | 100 |
| 2023-10-30 | 24.38 | $23.86 | 100 |
| 2023-10-27 | 24.45 | $23.69 | 100 |
| 2023-10-26 | 24.55 | $23.92 | 110 |
| 2023-10-25 | 24.64 | $23.86 | 100 |
| 2023-10-24 | 24.74 | $24.12 | 100 |
| 2023-10-23 | 24.82 | $23.96 | 400 |
| 2023-10-20 | 24.91 | $24.19 | 100 |
| 2023-10-19 | 25.00 | $24.47 | 100 |
| 2023-10-18 | 25.05 | $24.86 | 100 |
| 2023-10-17 | 25.08 | $25.36 | — |
| 2023-10-16 | 25.06 | $25.10 | 100 |
| 2023-10-13 | 25.07 | $24.67 | 100 |
| 2023-10-12 | 25.12 | $24.96 | 100 |
| 2023-10-11 | 25.16 | $25.43 | 500 |
| 2023-10-10 | 25.15 | $25.36 | 7500 |
| 2023-10-09 | 25.15 | $25.11 | 603 |
| 2023-10-06 | 25.18 | $24.92 | 100 |
| 2023-10-05 | 25.24 | $24.74 | 1 |
| 2023-10-04 | 25.32 | $24.76 | 2229 |
| 2023-10-03 | 25.40 | $24.67 | 1100 |
| 2023-10-02 | 25.50 | $25.05 | 100 |
| 2023-09-29 | 25.58 | $25.34 | 100 |
| 2023-09-28 | 25.63 | $25.52 | — |
| 2023-09-27 | 25.68 | $25.21 | — |
| 2023-09-26 | 25.76 | $24.93 | 833 |
| 2023-09-25 | 25.88 | $25.30 | 100 |
| 2023-09-22 | 25.97 | $25.16 | 100 |
| 2023-09-21 | 26.07 | $25.23 | 100 |
| 2023-09-20 | 26.17 | $25.59 | 100 |
| 2023-09-19 | 26.25 | $25.81 | 200 |
| 2023-09-18 | 26.30 | $25.89 | 130 |
| 2023-09-15 | 26.35 | $26.10 | — |
| 2023-09-14 | 26.37 | $26.36 | — |
| 2023-09-13 | 26.38 | $25.96 | 100 |
| 2023-09-12 | 26.42 | $26.09 | 1815 |
| 2023-09-11 | 26.46 | $26.12 | 15600 |
| 2023-09-08 | 26.50 | $26.08 | — |
| 2023-09-07 | 26.55 | $26.18 | — |
| 2023-09-06 | 26.60 | $26.39 | 147 |
| 2023-09-05 | 26.63 | $26.45 | — |
| 2023-09-01 | 26.66 | $27.23 | — |
| 2023-08-31 | 26.62 | $26.96 | 1148 |
| 2023-08-30 | 26.60 | $26.95 | 3012 |
| 2023-08-29 | 26.60 | $26.82 | — |
| 2023-08-28 | 26.60 | $26.47 | 100 |
| 2023-08-25 | 26.65 | $26.26 | — |
| 2023-08-24 | 26.73 | $26.22 | — |
| 2023-08-23 | 26.82 | $26.43 | 100 |
| 2023-08-22 | 26.89 | $26.15 | — |
| 2023-08-21 | 27.00 | $26.20 | 143 |
| 2023-08-18 | 27.11 | $26.31 | 100 |
| 2023-08-17 | 27.21 | $26.19 | 945 |
| 2023-08-16 | 27.33 | $26.47 | — |
| 2023-08-15 | 27.43 | $26.79 | — |
| 2023-08-14 | 27.50 | $27.06 | 100 |
| 2023-08-11 | 27.55 | $27.19 | 100 |
| 2023-08-10 | 27.58 | $27.23 | 200 |
| 2023-08-09 | 27.61 | $27.33 | — |
| 2023-08-08 | 27.63 | $27.52 | 100 |
| 2023-08-07 | 27.62 | $27.76 | 100 |
| 2023-08-04 | 27.59 | $27.56 | 100 |
| 2023-08-03 | 27.57 | $27.61 | — |
| 2023-08-02 | 27.54 | $27.73 | — |
| 2023-08-01 | 27.48 | $27.91 | — |
| 2023-07-31 | 27.41 | $28.00 | 100 |
| 2023-07-28 | 27.32 | $27.79 | 400 |
| 2023-07-27 | 27.24 | $27.50 | 100 |
| 2023-07-26 | 27.18 | $27.69 | 100 |
| 2023-07-25 | 27.10 | $27.52 | — |
| 2023-07-24 | 27.02 | $27.50 | 500 |
| 2023-07-21 | 26.94 | $27.35 | 200 |
| 2023-07-20 | 26.86 | $27.46 | — |
| 2023-07-19 | 26.77 | $27.68 | 500 |
| 2023-07-18 | 26.64 | $27.53 | 100 |
| 2023-07-17 | 26.53 | $27.17 | 100 |
| 2023-07-14 | 26.45 | $26.94 | — |
| 2023-07-13 | 26.38 | $27.17 | 100 |
| 2023-07-12 | 26.29 | $26.96 | 100 |
| 2023-07-11 | 26.22 | $26.70 | 100 |
| 2023-07-10 | 26.17 | $26.47 | 100 |
| 2023-07-07 | 26.14 | $26.13 | 100 |
| 2023-07-06 | 26.14 | $25.88 | 100 |
| 2023-07-05 | 26.18 | $26.25 | 100 |
| 2023-07-03 | 26.17 | $26.66 | — |
| 2023-06-30 | 26.12 | $26.53 | 1343 |
| 2023-06-29 | 26.07 | $26.45 | 100 |
| 2023-06-28 | 26.03 | $25.99 | 100 |
| 2023-06-27 | 26.02 | $26.00 | 100 |
| 2023-06-26 | 26.00 | $25.57 | 100 |
| 2023-06-23 | 26.03 | $25.39 | 106 |
| 2023-06-22 | 26.07 | $25.80 | 100 |
| 2023-06-21 | 26.06 | $26.09 | 148 |
| 2023-06-20 | 26.03 | $26.09 | 100 |
| 2023-06-16 | 25.99 | $26.33 | — |
| 2023-06-15 | 25.92 | $26.41 | 100 |
| 2023-06-14 | 25.83 | $26.20 | 100 |
| 2023-06-13 | 25.76 | $26.59 | 331 |
| 2023-06-12 | 25.65 | $26.33 | 100 |
| 2023-06-09 | 25.54 | $26.28 | 315 |
| 2023-06-08 | 25.44 | $26.50 | 100 |
| 2023-06-07 | 25.31 | $26.71 | — |
| 2023-06-06 | 25.14 | $26.09 | 100 |
| 2023-06-05 | 25.03 | $25.37 | — |
| 2023-06-02 | 24.98 | $25.89 | 100 |
| 2023-06-01 | 24.88 | $24.85 | 15304 |
| 2023-05-31 | 24.87 | $24.65 | 101 |
| 2023-05-30 | 24.89 | $24.95 | 500 |
| 2023-05-26 | 24.87 | $25.09 | — |
| 2023-05-25 | 24.84 | $24.77 | 100 |
| 2023-05-24 | 24.84 | $24.85 | 100 |
| 2023-05-23 | 24.83 | $25.17 | — |
| 2023-05-22 | 24.79 | $25.17 | 100 |
| 2023-05-19 | 24.75 | $25.03 | 234 |
| 2023-05-18 | 24.72 | $25.26 | 100 |
| 2023-05-17 | 24.67 | $25.04 | 200 |
| 2023-05-16 | 24.64 | $24.47 | — |
| 2023-05-15 | 24.68 | $24.74 | 700 |
| 2023-05-12 | 24.69 | $24.47 | — |
| 2023-05-11 | 24.72 | $24.50 | 139 |
| 2023-05-10 | 24.77 | $24.69 | 100 |
| 2023-05-09 | 24.79 | $24.60 | 900 |
| 2023-05-08 | 24.83 | $24.73 | 100 |
| 2023-05-05 | 24.86 | $24.86 | 100 |
| 2023-05-04 | 24.87 | $24.26 | 101 |
| 2023-05-03 | 24.95 | $24.50 | 700 |
| 2023-05-02 | 25.01 | $24.51 | 125 |
| 2023-05-01 | 25.07 | $24.98 | 200 |
| 2023-04-28 | 25.10 | $24.96 | 1129 |
| 2023-04-27 | 25.12 | $24.75 | 124 |
| 2023-04-26 | 25.17 | $24.38 | — |
| 2023-04-25 | 25.26 | $24.60 | 100 |
| 2023-04-24 | 25.33 | $25.25 | 800 |
| 2023-04-21 | 25.33 | $25.26 | 100 |
| 2023-04-20 | 25.33 | $25.31 | 2500 |
| 2023-04-19 | 25.32 | $25.36 | — |
| 2023-04-18 | 25.31 | $25.31 | — |
| 2023-04-17 | 25.30 | $25.45 | — |
| 2023-04-14 | 25.28 | $25.31 | 100 |
| 2023-04-13 | 25.26 | $25.51 | 200 |
| 2023-04-12 | 25.23 | $25.27 | 100 |
| 2023-04-11 | 25.22 | $25.48 | 113 |
| 2023-04-10 | 25.19 | $25.33 | 700 |
| 2023-04-06 | 25.17 | $25.01 | 100 |
| 2023-04-05 | 25.19 | $25.02 | 2009 |
| 2023-04-04 | 25.22 | $25.21 | 100 |
| 2023-04-03 | 25.23 | $25.76 | — |
| 2023-03-31 | 25.20 | $25.78 | 201 |
| 2023-03-30 | 25.18 | $25.27 | 201 |
| 2023-03-29 | 25.22 | $25.27 | 100 |
| 2023-03-28 | 25.26 | $25.09 | 100 |
| 2023-03-27 | 25.34 | $25.08 | 301 |
| 2023-03-24 | 25.42 | $24.76 | 100 |
| 2023-03-23 | 25.55 | $24.54 | 100 |
| 2023-03-22 | 25.71 | $24.77 | 100 |
| 2023-03-21 | 25.86 | $25.42 | 100 |
| 2023-03-20 | 25.96 | $25.04 | 1300 |
| 2023-03-17 | 26.11 | $24.73 | — |
| 2023-03-16 | 26.30 | $25.44 | — |
| 2023-03-15 | 26.44 | $24.98 | 1716 |
| 2023-03-14 | 26.64 | $25.41 | 100 |
| 2023-03-13 | 26.80 | $24.93 | 53 |
| 2023-03-10 | 27.03 | $25.52 | 100 |
| 2023-03-09 | 27.21 | $26.21 | 539 |
| 2023-03-08 | 27.33 | $26.82 | 100 |
| 2023-03-07 | 27.40 | $26.79 | 1400 |
| 2023-03-06 | 27.47 | $27.06 | 100 |
| 2023-03-03 | 27.53 | $27.73 | 144 |
| 2023-03-02 | 27.53 | $27.42 | 200 |
| 2023-03-01 | 27.57 | $27.36 | 100 |
| 2023-02-28 | 27.61 | $27.32 | 148 |
| 2023-02-27 | 27.65 | $27.27 | 202 |
| 2023-02-24 | 27.69 | $27.19 | 100 |
| 2023-02-23 | 27.74 | $27.40 | 100 |
| 2023-02-22 | 27.77 | $27.19 | 100 |
| 2023-02-21 | 27.81 | $27.16 | 330 |
| 2023-02-17 | 27.86 | $27.95 | 230 |
| 2023-02-16 | 27.83 | $27.94 | — |
| 2023-02-15 | 27.79 | $28.10 | 100 |
| 2023-02-14 | 27.73 | $27.87 | 100 |
| 2023-02-13 | 27.68 | $27.91 | — |
| 2023-02-10 | 27.63 | $27.60 | 100 |
| 2023-02-09 | 27.60 | $27.55 | 506 |
| 2023-02-08 | 27.57 | $27.87 | 100 |
| 2023-02-07 | 27.50 | $28.26 | 100 |
| 2023-02-06 | 27.39 | $28.18 | 3700 |
| 2023-02-03 | 27.27 | $28.53 | 139 |
| 2023-02-02 | 27.10 | $28.58 | 101 |
| 2023-02-01 | 26.91 | $27.90 | 2000 |
| 2023-01-31 | 26.78 | $27.49 | 12 |
| 2023-01-30 | 26.67 | $26.85 | 100 |
| 2023-01-27 | 26.62 | $27.13 | 1223 |
| 2023-01-26 | 26.53 | $27.02 | 100 |
| 2023-01-25 | 26.44 | $26.82 | 100 |
| 2023-01-24 | 26.36 | $26.82 | — |
| 2023-01-23 | 26.28 | $26.95 | 300 |
| 2023-01-20 | 26.17 | $26.62 | 100 |
| 2023-01-19 | 26.09 | $26.25 | 100 |
| 2023-01-18 | 26.04 | $26.49 | 105 |
| 2023-01-17 | 25.96 | $26.91 | 100 |
| 2023-01-13 | 25.83 | $27.01 | 100 |
| 2023-01-12 | 25.69 | $26.86 | — |
| 2023-01-11 | 25.57 | $26.48 | — |
| 2023-01-10 | 25.47 | $26.19 | 900 |
| 2023-01-09 | 25.40 | $25.88 | 100 |
| 2023-01-06 | 25.37 | $25.84 | 100 |
| 2023-01-05 | 25.34 | $25.27 | 1334 |
| 2023-01-04 | 25.36 | $25.47 | 7200 |
| 2023-01-03 | 25.38 | $25.23 | 417 |
| 2022-12-30 | 25.42 | $25.26 | 400 |
| 2022-12-29 | 25.47 | $25.39 | 7800 |
| 2022-12-28 | 25.52 | $24.84 | 7531 |
| 2022-12-27 | 25.63 | $25.28 | 331 |
| 2022-12-23 | 25.70 | $25.28 | 100 |
| 2022-12-22 | 25.78 | $25.10 | 1206 |
| 2022-12-21 | 25.88 | $25.42 | 317 |
| 2022-12-20 | 25.96 | $25.07 | 4832 |
| 2022-12-19 | 26.08 | $24.97 | 234 |
| 2022-12-16 | 26.22 | $25.30 | 100 |
| 2022-12-15 | 26.33 | $25.47 | 100 |
| 2022-12-14 | 26.43 | $26.11 | 202 |
| 2022-12-13 | 26.47 | $26.30 | — |
| 2022-12-12 | 26.49 | $26.20 | — |
| 2022-12-09 | 26.53 | $25.96 | 100 |
| 2022-12-08 | 26.60 | $26.21 | 100 |
| 2022-12-07 | 26.63 | $26.11 | — |
| 2022-12-06 | 26.68 | $26.22 | 100 |
| 2022-12-05 | 26.71 | $26.42 | — |
| 2022-12-02 | 26.72 | $27.18 | 300 |
| 2022-12-01 | 26.65 | $27.10 | — |
| 2022-11-30 | 26.58 | $27.10 | — |
| 2022-11-29 | 26.50 | $26.50 | 100 |
| 2022-11-28 | 26.48 | $26.36 | — |
| 2022-11-25 | 26.47 | $26.89 | — |
| 2022-11-23 | 26.41 | $26.82 | 100 |
| 2022-11-22 | 26.34 | $26.81 | — |
| 2022-11-21 | 26.27 | $26.51 | — |
| 2022-11-18 | 26.22 | $26.57 | 100 |
| 2022-11-17 | 26.16 | $26.39 | — |
| 2022-11-16 | 26.10 | $26.50 | 100 |
| 2022-11-15 | 26.02 | $26.90 | 100 |
| 2022-11-14 | 25.90 | $26.61 | — |
| 2022-11-11 | 25.79 | $26.89 | 100 |
| 2022-11-10 | 25.64 | $26.76 | — |
| 2022-11-09 | 25.49 | $25.28 | — |
| 2022-11-08 | 25.48 | $25.90 | — |
| 2022-11-07 | 25.40 | $25.86 | 400 |
| 2022-11-04 | 25.31 | $25.56 | 100 |
| 2022-11-03 | 25.25 | $25.22 | 100 |
| 2022-11-02 | 25.21 | $25.35 | 320 |
| 2022-11-01 | 25.16 | $26.23 | 100 |
| 2022-10-31 | 25.02 | $26.18 | 200 |
| 2022-10-28 | 24.87 | $26.18 | 100 |
| 2022-10-27 | 24.71 | $25.60 | — |
| 2022-10-26 | 24.59 | $25.58 | 100 |
| 2022-10-25 | 24.46 | $25.45 | 100 |
| 2022-10-24 | 24.34 | $24.90 | — |
| 2022-10-21 | 24.26 | $24.69 | — |
| 2022-10-20 | 24.20 | $24.12 | — |
| 2022-10-19 | 24.20 | $24.44 | — |
| 2022-10-18 | 24.16 | $24.80 | 100 |
| 2022-10-17 | 24.09 | $24.55 | 100 |
| 2022-10-14 | 24.05 | $23.91 | 200 |
| 2022-10-13 | 24.07 | $24.47 | 100 |
| 2022-10-12 | 24.04 | $23.87 | 100 |
| 2022-10-11 | 24.08 | $24.02 | 100 |
| 2022-10-10 | 24.11 | $23.97 | 100 |
| 2022-10-07 | 24.16 | $23.94 | — |
| 2022-10-06 | 24.22 | $24.52 | 400 |
| 2022-10-05 | 24.23 | $24.64 | — |
| 2022-10-04 | 24.23 | $24.76 | 100 |
| 2022-10-03 | 24.23 | $23.89 | 100 |
| 2022-09-30 | 24.31 | $23.32 | — |
| 2022-09-29 | 24.46 | $23.40 | 600 |
| 2022-09-28 | 24.61 | $23.93 | 100 |
| 2022-09-27 | 24.72 | $23.29 | 200 |
| 2022-09-26 | 24.91 | $23.32 | 239 |
| 2022-09-23 | 25.11 | $23.60 | 125 |
| 2022-09-22 | 25.31 | $24.18 | 100 |
| 2022-09-21 | 25.46 | $24.71 | 100 |
| 2022-09-20 | 25.58 | $24.97 | 100 |
| 2022-09-19 | 25.68 | $25.27 | 125 |
| 2022-09-16 | 25.76 | $25.08 | 2 |
| 2022-09-15 | 25.87 | $25.23 | 100 |
| 2022-09-14 | 25.99 | $25.40 | 125 |
| 2022-09-13 | 26.10 | $25.45 | 233 |
| 2022-09-12 | 26.22 | $26.45 | 100 |
| 2022-09-09 | 26.25 | $26.13 | — |
| 2022-09-08 | 26.33 | $25.61 | 100 |
| 2022-09-07 | 26.45 | $25.49 | — |
| 2022-09-06 | 26.60 | $25.03 | 100 |
| 2022-09-02 | 26.80 | $25.40 | 100 |
| 2022-09-01 | 26.98 | $25.56 | 100 |
| 2022-08-31 | 27.14 | $25.91 | 100 |
| 2022-08-30 | 27.28 | $26.14 | 1300 |
| 2022-08-29 | 27.40 | $26.52 | — |
| 2022-08-26 | 27.49 | $26.79 | — |
| 2022-08-25 | 27.56 | $27.60 | 500 |
| 2022-08-24 | 27.54 | $27.13 | 347 |
| 2022-08-23 | 27.57 | $27.03 | — |
| 2022-08-22 | 27.60 | $27.06 | 100 |
| 2022-08-19 | 27.62 | $27.70 | 247 |
| 2022-08-18 | 27.58 | $28.23 | 106 |
| 2022-08-17 | 27.47 | $28.00 | 1416 |
| 2022-08-16 | 27.38 | $28.34 | 332 |
| 2022-08-15 | 27.24 | $28.20 | 100 |
| 2022-08-12 | 27.10 | $28.08 | 400 |
| 2022-08-11 | 26.95 | $27.64 | — |
| 2022-08-10 | 26.84 | $27.50 | 100 |
| 2022-08-09 | 26.72 | $26.80 | 100 |
| 2022-08-08 | 26.66 | $27.27 | — |
| 2022-08-05 | 26.54 | $27.10 | — |
| 2022-08-04 | 26.43 | $26.96 | 209 |
| 2022-08-03 | 26.32 | $27.26 | — |
| 2022-08-02 | 26.17 | $27.02 | 100 |
| 2022-08-01 | 26.03 | $27.26 | 200 |
| 2022-07-29 | 25.86 | $27.16 | 100 |
| 2022-07-28 | 25.69 | $26.92 | 100 |
| 2022-07-27 | 25.53 | $26.61 | 100 |
| 2022-07-26 | 25.39 | $26.00 | — |
| 2022-07-25 | 25.30 | $26.13 | 100 |
| 2022-07-22 | 25.20 | $25.94 | 100 |
| 2022-07-21 | 25.11 | $26.16 | 100 |
| 2022-07-20 | 24.99 | $26.10 | 100 |
| 2022-07-19 | 24.87 | $25.74 | — |
| 2022-07-18 | 24.77 | $24.89 | 100 |
| 2022-07-15 | 24.75 | $24.86 | — |
| 2022-07-14 | 24.73 | $24.38 | 100 |
| 2022-07-13 | 24.76 | $24.60 | — |
| 2022-07-12 | 24.78 | $24.68 | — |
| 2022-07-11 | 24.79 | $24.69 | 100 |
| 2022-07-08 | 24.80 | $25.04 | 35000 |
| 2022-07-07 | 24.80 | $25.08 | — |
| 2022-07-06 | 24.80 | $24.61 | 100 |
| 2022-07-05 | 24.87 | $24.89 | 100 |
| 2022-07-01 | 24.91 | $24.87 | — |
| 2022-06-30 | 24.98 | $24.57 | — |
| 2022-06-29 | 25.08 | $24.75 | 341 |
| 2022-06-28 | 25.17 | $25.01 | 100 |
| 2022-06-27 | 25.25 | $25.36 | 100 |
| 2022-06-24 | 25.31 | $25.18 | 100 |
| 2022-06-23 | 25.39 | $24.41 | 100 |
| 2022-06-22 | 25.54 | $24.26 | 312 |
| 2022-06-21 | 25.72 | $24.28 | 100 |
| 2022-06-17 | 25.91 | $24.03 | 100 |
| 2022-06-16 | 26.12 | $23.82 | 100 |
| 2022-06-15 | 26.37 | $25.08 | — |
| 2022-06-14 | 26.50 | $24.82 | 207 |
| 2022-06-13 | 26.66 | $24.88 | 100 |
| 2022-06-10 | 26.83 | $26.06 | 100 |
| 2022-06-09 | 26.88 | $26.70 | — |
| 2022-06-08 | 26.86 | $27.23 | 100 |
| 2022-06-07 | 26.78 | $27.71 | — |
| 2022-06-06 | 26.65 | $27.42 | — |
| 2022-06-03 | 26.54 | $27.26 | — |
| 2022-06-02 | 26.44 | $27.50 | 100 |
| 2022-06-01 | 26.32 | $27.01 | — |
| 2022-05-31 | 26.25 | $27.08 | 100 |
| 2022-05-27 | 26.17 | $27.35 | 100 |
| 2022-05-26 | 26.07 | $26.76 | — |
| 2022-05-25 | 26.02 | $26.21 | — |
| 2022-05-24 | 26.02 | $25.63 | 100 |
| 2022-05-23 | 26.09 | $25.91 | 100 |
| 2022-05-20 | 26.13 | $25.64 | — |
| 2022-05-19 | 26.21 | $25.79 | — |
| 2022-05-18 | 26.29 | $25.87 | 100 |
| 2022-05-17 | 26.38 | $26.77 | — |
| 2022-05-16 | 26.38 | $25.99 | 100 |
| 2022-05-13 | 26.47 | $26.13 | — |
| 2022-05-12 | 26.55 | $25.45 | 100 |
| 2022-05-11 | 26.72 | $25.19 | 100 |
| 2022-05-10 | 26.91 | $25.63 | 100 |
| 2022-05-09 | 27.08 | $25.80 | — |
| 2022-05-06 | 27.24 | $26.52 | 100 |
| 2022-05-05 | 27.33 | $26.74 | — |
| 2022-05-04 | 27.42 | $27.79 | — |
| 2022-05-03 | 27.40 | $27.09 | 100 |
| 2022-05-02 | 27.46 | $26.77 | 100 |
| 2022-04-29 | 27.56 | $26.57 | 100 |
| 2022-04-28 | 27.68 | $27.25 | — |
| 2022-04-27 | 27.76 | $26.71 | 100 |
| 2022-04-26 | 27.89 | $26.80 | 100 |
| 2022-04-25 | 28.03 | $27.47 | — |
| 2022-04-22 | 28.11 | $27.47 | 100 |
| 2022-04-21 | 28.20 | $28.19 | 200 |
| 2022-04-20 | 28.22 | $28.61 | — |
| 2022-04-19 | 28.20 | $28.41 | — |
| 2022-04-18 | 28.21 | $27.83 | 100 |
| 2022-04-14 | 28.27 | $27.93 | 100 |
| 2022-04-13 | 28.33 | $28.15 | — |
| 2022-04-12 | 28.37 | $27.69 | 100 |
| 2022-04-11 | 28.46 | $27.54 | 100 |
| 2022-04-08 | 28.56 | $27.74 | 200 |
| 2022-04-07 | 28.65 | $27.90 | 100 |
| 2022-04-06 | 28.72 | $27.93 | 100 |
| 2022-04-05 | 28.79 | $28.23 | 100 |
| 2022-04-04 | 28.83 | $28.80 | — |
| 2022-04-01 | 28.81 | $28.94 | 100 |
| 2022-03-31 | 28.77 | $28.72 | — |
| 2022-03-30 | 28.75 | $29.01 | — |
| 2022-03-29 | 28.70 | $29.55 | 100 |
| 2022-03-28 | 28.60 | $28.84 | 100 |
| 2022-03-25 | 28.56 | $28.97 | — |
| 2022-03-24 | 28.50 | $28.77 | 100 |
| 2022-03-23 | 28.46 | $28.53 | 832 |
| 2022-03-22 | 28.44 | $29.04 | — |
| 2022-03-21 | 28.37 | $28.90 | — |
| 2022-03-18 | 28.30 | $29.17 | 100 |
| 2022-03-17 | 28.21 | $29.00 | 100 |
| 2022-03-16 | 28.13 | $28.68 | — |
| 2022-03-15 | 28.08 | $27.96 | 100 |
| 2022-03-14 | 28.10 | $27.69 | 100 |
| 2022-03-11 | 28.15 | $27.96 | 100 |
| 2022-03-10 | 28.17 | $28.24 | 100 |
| 2022-03-09 | 28.17 | $28.24 | — |
| 2022-03-08 | 28.18 | $27.68 | — |
| 2022-03-07 | 28.23 | $27.55 | 100 |
| 2022-03-04 | 28.30 | $28.18 | 100 |
| 2022-03-03 | 28.31 | $28.59 | 100 |
| 2022-03-02 | 28.28 | $28.79 | 100 |
| 2022-03-01 | 28.23 | $28.00 | 546 |
| 2022-02-28 | 28.25 | $28.63 | 200 |
| 2022-02-25 | 28.21 | $28.45 | — |
| 2022-02-24 | 28.18 | $27.88 | 101 |
| 2022-02-23 | 28.20 | $27.46 | — |
| 2022-02-22 | 28.26 | $27.84 | — |
| 2022-02-18 | 28.30 | $28.20 | 100 |
| 2022-02-17 | 28.29 | $28.32 | 100 |
| 2022-02-16 | 28.28 | $28.87 | 100 |
| 2022-02-15 | 28.21 | $28.80 | — |
| 2022-02-14 | 28.15 | $28.18 | — |
| 2022-02-11 | 28.16 | $28.29 | 615 |
| 2022-02-10 | 28.17 | $28.36 | 616 |
| 2022-02-09 | 28.18 | $28.73 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.29
2026-05-18
Close Price
$34.76
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.57
Average
28.72
Maximum
35.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-05-18 | 35.29 | $34.76 | — |
| 2026-05-15 | 35.35 | $34.76 | — |
| 2026-05-14 | 35.41 | $34.76 | — |
| 2026-05-13 | 35.47 | $34.76 | — |
| 2026-05-12 | 35.55 | $34.76 | 500 |
| 2026-05-11 | 35.63 | $35.48 | 100 |
| 2026-05-08 | 35.56 | $35.48 | 1100 |
| 2026-05-07 | 35.49 | $35.29 | 1911 |
| 2026-05-06 | 35.43 | $35.63 | 1900 |
| 2026-05-05 | 35.29 | $35.42 | 100 |
| 2026-05-04 | 35.17 | $34.96 | 2901 |
| 2026-05-01 | 35.12 | $35.28 | 100 |
| 2026-04-30 | 34.99 | $35.23 | 100 |
| 2026-04-29 | 34.85 | $34.65 | 540 |
| 2026-04-28 | 34.80 | $34.85 | 120 |
| 2026-04-27 | 34.69 | $35.01 | 1406 |
| 2026-04-24 | 34.53 | $34.94 | 315 |
| 2026-04-23 | 34.36 | $34.74 | 900 |
| 2026-04-22 | 34.19 | $34.62 | 100 |
| 2026-04-21 | 34.02 | $34.58 | 200 |
| 2026-04-20 | 33.82 | $34.86 | 6936 |
| 2026-04-17 | 33.53 | $34.72 | 6939 |
| 2026-04-16 | 33.22 | $33.89 | 318 |
| 2026-04-15 | 33.04 | $33.79 | 307 |
| 2026-04-14 | 32.84 | $33.90 | 1100 |
| 2026-04-13 | 32.59 | $33.74 | 101 |
| 2026-04-10 | 32.33 | $33.30 | 100 |
| 2026-04-09 | 32.12 | $33.48 | 200 |
| 2026-04-08 | 31.84 | $33.13 | 105 |
| 2026-04-07 | 31.58 | $32.24 | 132 |
| 2026-04-06 | 31.48 | $32.14 | 100 |
| 2026-04-02 | 31.38 | $31.94 | 100 |
| 2026-04-01 | 31.31 | $31.95 | 844 |
| 2026-03-31 | 31.23 | $31.73 | 100 |
| 2026-03-30 | 31.19 | $31.00 | 153 |
| 2026-03-27 | 31.30 | $31.16 | 2345 |
| 2026-03-26 | 31.40 | $31.64 | 2600 |
| 2026-03-25 | 31.41 | $31.98 | 1500 |
| 2026-03-24 | 31.35 | $31.66 | 1100 |
| 2026-03-23 | 31.36 | $31.50 | 715 |
| 2026-03-20 | 31.41 | $30.82 | 414 |
| 2026-03-19 | 31.61 | $31.38 | 100 |
| 2026-03-18 | 31.73 | $31.24 | 413 |
| 2026-03-17 | 31.91 | $31.66 | 200 |
| 2026-03-16 | 32.02 | $31.51 | 100 |
| 2026-03-13 | 32.19 | $31.27 | 3138 |
| 2026-03-12 | 32.44 | $31.31 | 100 |
| 2026-03-11 | 32.72 | $31.92 | 100 |
| 2026-03-10 | 32.93 | $32.03 | 100 |
| 2026-03-09 | 33.14 | $32.20 | 123 |
| 2026-03-06 | 33.35 | $32.11 | 409 |
| 2026-03-05 | 33.61 | $32.92 | 227 |
| 2026-03-04 | 33.75 | $33.48 | 100 |
| 2026-03-03 | 33.79 | $33.30 | 100 |
| 2026-03-02 | 33.87 | $33.62 | 1818 |
| 2026-02-27 | 33.89 | $33.39 | 1822 |
| 2026-02-26 | 33.97 | $33.91 | 800 |
| 2026-02-25 | 33.95 | $33.69 | 632 |
| 2026-02-24 | 33.96 | $33.61 | 1000 |
| 2026-02-23 | 34.00 | $33.32 | 900 |
| 2026-02-20 | 34.10 | $34.05 | 123 |
| 2026-02-19 | 34.06 | $33.84 | 1400 |
| 2026-02-18 | 34.06 | $33.96 | 1400 |
| 2026-02-17 | 34.03 | $33.90 | 331 |
| 2026-02-13 | 34.00 | $33.92 | 1100 |
| 2026-02-12 | 33.96 | $33.58 | 490 |
| 2026-02-11 | 33.98 | $34.19 | 500 |
| 2026-02-10 | 33.88 | $34.30 | 100 |
| 2026-02-09 | 33.73 | $34.23 | 129 |
| 2026-02-06 | 33.57 | $34.31 | 100 |
| 2026-02-05 | 33.37 | $33.35 | 100 |
| 2026-02-04 | 33.34 | $33.48 | 800 |
| 2026-02-03 | 33.27 | $33.11 | 1000 |
| 2026-02-02 | 33.26 | $33.22 | 476 |
| 2026-01-30 | 33.23 | $32.85 | 140 |
| 2026-01-29 | 33.27 | $33.03 | 600 |
| 2026-01-28 | 33.27 | $32.78 | 1316 |
| 2026-01-27 | 33.33 | $32.97 | 986 |
| 2026-01-26 | 33.35 | $33.17 | 1030 |
| 2026-01-23 | 33.34 | $33.10 | 1200 |
| 2026-01-22 | 33.33 | $33.76 | 422 |
| 2026-01-21 | 33.17 | $33.65 | 437 |
| 2026-01-20 | 33.02 | $32.81 | 406 |
| 2026-01-16 | 33.01 | $33.31 | 239 |
| 2026-01-15 | 32.89 | $33.45 | 300 |
| 2026-01-14 | 32.72 | $32.95 | 100 |
| 2026-01-13 | 32.63 | $32.80 | 1100 |
| 2026-01-12 | 32.55 | $32.91 | 400 |
| 2026-01-09 | 32.44 | $32.87 | 500 |
| 2026-01-08 | 32.31 | $32.67 | 444 |
| 2026-01-07 | 32.20 | $32.24 | 400 |
| 2026-01-06 | 32.17 | $32.52 | 214 |
| 2026-01-05 | 32.06 | $32.08 | 1200 |
| 2026-01-02 | 32.04 | $31.70 | 3402 |
| 2025-12-31 | 32.09 | $31.46 | 602 |
| 2025-12-30 | 32.19 | $31.78 | 300 |
| 2025-12-29 | 32.25 | $31.97 | 100 |
| 2025-12-26 | 32.27 | $32.12 | 100 |
| 2025-12-24 | 32.26 | $32.14 | 228 |
| 2025-12-23 | 32.24 | $32.03 | 100 |
| 2025-12-22 | 32.24 | $32.15 | 1502 |
| 2025-12-19 | 32.21 | $32.10 | 100 |
| 2025-12-18 | 32.19 | $32.11 | 300 |
| 2025-12-17 | 32.16 | $31.99 | 100 |
| 2025-12-16 | 32.14 | $32.13 | 100 |
| 2025-12-15 | 32.10 | $32.28 | 123 |
| 2025-12-12 | 32.01 | $32.33 | 100 |
| 2025-12-11 | 31.89 | $32.65 | 1813 |
| 2025-12-10 | 31.68 | $32.37 | 5300 |
| 2025-12-09 | 31.50 | $31.76 | 100 |
| 2025-12-08 | 31.42 | $31.63 | 100 |
| 2025-12-05 | 31.35 | $31.73 | 100 |
| 2025-12-04 | 31.24 | $31.77 | 100 |
| 2025-12-03 | 31.11 | $31.89 | 100 |
| 2025-12-02 | 30.93 | $31.43 | 1200 |
| 2025-12-01 | 30.82 | $31.39 | 1000 |
| 2025-11-28 | 30.70 | $31.51 | 100 |
| 2025-11-26 | 30.54 | $31.57 | 100 |
| 2025-11-25 | 30.33 | $31.41 | 148 |
| 2025-11-24 | 30.13 | $30.59 | 100 |
| 2025-11-21 | 30.08 | $30.30 | 100 |
| 2025-11-20 | 30.07 | $29.37 | 321 |
| 2025-11-19 | 30.27 | $29.71 | 937 |
| 2025-11-18 | 30.42 | $29.78 | 1517 |
| 2025-11-17 | 30.59 | $29.73 | 221 |
| 2025-11-14 | 30.79 | $30.45 | 407 |
| 2025-11-13 | 30.88 | $30.98 | 624 |
| 2025-11-12 | 30.87 | $31.03 | 100 |
| 2025-11-11 | 30.85 | $31.09 | 132 |
| 2025-11-10 | 30.82 | $30.98 | 100 |
| 2025-11-07 | 30.80 | $30.71 | 100 |
| 2025-11-06 | 30.84 | $30.58 | 400 |
| 2025-11-05 | 30.91 | $30.96 | 309 |
| 2025-11-04 | 30.92 | $30.50 | 400 |
| 2025-11-03 | 31.02 | $30.74 | 700 |
| 2025-10-31 | 31.09 | $30.71 | 718 |
| 2025-10-30 | 31.18 | $30.68 | 1017 |
| 2025-10-29 | 31.28 | $30.98 | 812 |
| 2025-10-28 | 31.35 | $31.48 | 900 |
| 2025-10-27 | 31.31 | $31.67 | 600 |
| 2025-10-24 | 31.23 | $31.65 | 2100 |
| 2025-10-23 | 31.15 | $31.47 | 100 |
| 2025-10-22 | 31.08 | $31.26 | 100 |
| 2025-10-21 | 31.06 | $31.47 | 108 |
| 2025-10-20 | 30.98 | $31.29 | 100 |
| 2025-10-17 | 30.93 | $30.83 | 4021 |
| 2025-10-16 | 30.97 | $30.78 | 114 |
| 2025-10-15 | 31.02 | $31.18 | 3600 |
| 2025-10-14 | 31.01 | $31.03 | 109 |
| 2025-10-13 | 31.02 | $30.56 | 809 |
| 2025-10-10 | 31.13 | $29.99 | 100 |
| 2025-10-09 | 31.39 | $30.96 | 803 |
| 2025-10-08 | 31.48 | $31.27 | 1618 |
| 2025-10-07 | 31.52 | $31.09 | 2700 |
| 2025-10-06 | 31.60 | $31.50 | 1200 |
| 2025-10-03 | 31.61 | $31.66 | 100 |
| 2025-10-02 | 31.58 | $31.49 | 100 |
| 2025-10-01 | 31.59 | $31.44 | 324 |
| 2025-09-30 | 31.61 | $31.37 | 100 |
| 2025-09-29 | 31.64 | $31.28 | 116 |
| 2025-09-26 | 31.70 | $31.35 | 200 |
| 2025-09-25 | 31.75 | $31.05 | 118 |
| 2025-09-24 | 31.87 | $31.32 | 337 |
| 2025-09-23 | 31.95 | $31.58 | 300 |
| 2025-09-22 | 31.99 | $31.74 | 508 |
| 2025-09-19 | 32.00 | $31.80 | 600 |
| 2025-09-18 | 32.00 | $32.19 | 600 |
| 2025-09-17 | 31.91 | $31.53 | 435 |
| 2025-09-16 | 31.94 | $31.56 | 100 |
| 2025-09-15 | 31.97 | $31.65 | 100 |
| 2025-09-12 | 31.98 | $31.72 | 233 |
| 2025-09-11 | 31.98 | $32.14 | 200 |
| 2025-09-10 | 31.88 | $31.53 | 900 |
| 2025-09-09 | 31.89 | $31.58 | 647 |
| 2025-09-08 | 31.90 | $31.90 | 2400 |
| 2025-09-05 | 31.83 | $32.00 | 345 |
| 2025-09-04 | 31.73 | $31.90 | 300 |
| 2025-09-03 | 31.63 | $31.43 | 400 |
| 2025-09-02 | 31.61 | $31.45 | 1214 |
| 2025-08-29 | 31.57 | $31.67 | 400 |
| 2025-08-28 | 31.49 | $31.81 | 100 |
| 2025-08-27 | 31.35 | $31.88 | 632 |
| 2025-08-26 | 31.18 | $31.63 | 1625 |
| 2025-08-25 | 31.03 | $31.52 | 400 |
| 2025-08-22 | 30.87 | $31.82 | 200 |
| 2025-08-21 | 30.63 | $30.61 | 1000 |
| 2025-08-20 | 30.59 | $30.68 | 6332 |
| 2025-08-19 | 30.54 | $30.81 | 2700 |
| 2025-08-18 | 30.45 | $30.72 | 19444 |
| 2025-08-15 | 30.36 | $30.66 | 100 |
| 2025-08-14 | 30.27 | $30.84 | 400 |
| 2025-08-13 | 30.12 | $31.27 | 100 |
| 2025-08-12 | 29.86 | $30.55 | 100 |
| 2025-08-11 | 29.71 | $29.58 | 400 |
| 2025-08-08 | 29.74 | $29.63 | 100 |
| 2025-08-07 | 29.76 | $29.59 | 100 |
| 2025-08-06 | 29.80 | $29.61 | 2405 |
| 2025-08-05 | 29.83 | $29.65 | 800 |
| 2025-08-04 | 29.87 | $29.52 | 100 |
| 2025-08-01 | 29.93 | $29.09 | 203 |
| 2025-07-31 | 30.10 | $29.49 | 100 |
| 2025-07-30 | 30.21 | $29.85 | 5118 |
| 2025-07-29 | 30.25 | $30.04 | 700 |
| 2025-07-28 | 30.27 | $30.12 | 2601 |
| 2025-07-25 | 30.27 | $30.14 | 400 |
| 2025-07-24 | 30.26 | $29.97 | 800 |
| 2025-07-23 | 30.28 | $30.46 | 614 |
| 2025-07-22 | 30.20 | $30.17 | 115 |
| 2025-07-21 | 30.17 | $29.76 | 100 |
| 2025-07-18 | 30.22 | $29.86 | 200 |
| 2025-07-17 | 30.26 | $30.10 | 126 |
| 2025-07-16 | 30.24 | $29.79 | 617 |
| 2025-07-15 | 30.29 | $29.67 | 200 |
| 2025-07-14 | 30.37 | $30.34 | 100 |
| 2025-07-11 | 30.31 | $30.25 | 106 |
| 2025-07-10 | 30.27 | $30.67 | 100 |
| 2025-07-09 | 30.12 | $30.42 | 500 |
| 2025-07-08 | 30.00 | $30.20 | 2400 |
| 2025-07-07 | 29.90 | $29.95 | 800 |
| 2025-07-03 | 29.84 | $30.48 | 700 |
| 2025-07-02 | 29.66 | $30.31 | 7400 |
| 2025-07-01 | 29.48 | $29.97 | 1001 |
| 2025-06-30 | 29.34 | $29.42 | 804 |
| 2025-06-27 | 29.29 | $29.47 | 138 |
| 2025-06-26 | 29.22 | $29.40 | 114 |
| 2025-06-25 | 29.15 | $28.99 | 300 |
| 2025-06-24 | 29.16 | $29.32 | 1600 |
| 2025-06-23 | 29.10 | $29.00 | 1906 |
| 2025-06-20 | 29.09 | $28.81 | 1830 |
| 2025-06-18 | 29.13 | $28.80 | 17500 |
| 2025-06-17 | 29.16 | $28.69 | 10935 |
| 2025-06-16 | 29.23 | $29.01 | 2900 |
| 2025-06-13 | 29.24 | $28.70 | 3830 |
| 2025-06-12 | 29.31 | $29.11 | 31136 |
| 2025-06-11 | 29.30 | $29.46 | 100 |
| 2025-06-10 | 29.22 | $29.63 | 500 |
| 2025-06-09 | 29.09 | $29.44 | 315 |
| 2025-06-06 | 28.97 | $29.15 | 100 |
| 2025-06-05 | 28.89 | $28.82 | 400 |
| 2025-06-04 | 28.87 | $28.84 | 100 |
| 2025-06-03 | 28.84 | $28.92 | 100 |
| 2025-06-02 | 28.79 | $28.45 | 100 |
| 2025-05-30 | 28.82 | $28.63 | 100 |
| 2025-05-29 | 28.82 | $28.66 | 116 |
| 2025-05-28 | 28.81 | $28.53 | 100 |
| 2025-05-27 | 28.82 | $28.87 | 100 |
| 2025-05-23 | 28.76 | $28.15 | 3100 |
| 2025-05-22 | 28.84 | $28.34 | 100 |
| 2025-05-21 | 28.89 | $28.36 | 4509 |
| 2025-05-20 | 28.94 | $29.19 | 100 |
| 2025-05-19 | 28.82 | $29.22 | 237 |
| 2025-05-16 | 28.68 | $29.43 | 126 |
| 2025-05-15 | 28.46 | $29.17 | 3900 |
| 2025-05-14 | 28.26 | $29.04 | 108 |
| 2025-05-13 | 28.05 | $29.34 | 100 |
| 2025-05-12 | 27.75 | $29.19 | 200 |
| 2025-05-09 | 27.43 | $28.15 | 100 |
| 2025-05-08 | 27.27 | $28.12 | 100 |
| 2025-05-07 | 27.10 | $27.60 | 200 |
| 2025-05-06 | 27.00 | $27.57 | 100 |
| 2025-05-05 | 26.90 | $27.72 | 700 |
| 2025-05-02 | 26.76 | $27.92 | 145 |
| 2025-05-01 | 26.54 | $27.36 | 1033 |
| 2025-04-30 | 26.42 | $27.23 | 708 |
| 2025-04-29 | 26.31 | $27.34 | 200 |
| 2025-04-28 | 26.15 | $27.21 | 1719 |
| 2025-04-25 | 26.01 | $27.05 | 100 |
| 2025-04-24 | 25.88 | $27.09 | — |
| 2025-04-23 | 25.72 | $26.63 | 2800 |
| 2025-04-22 | 25.65 | $26.29 | 100 |
| 2025-04-21 | 25.63 | $25.64 | 100 |
| 2025-04-17 | 25.76 | $26.15 | 1100 |
| 2025-04-16 | 25.81 | $25.89 | 19727 |
| 2025-04-15 | 25.93 | $26.21 | 38917 |
| 2025-04-14 | 26.01 | $26.22 | 2300 |
| 2025-04-11 | 26.10 | $25.92 | 6100 |
| 2025-04-10 | 26.28 | $25.64 | 36928 |
| 2025-04-09 | 26.56 | $26.89 | 2626 |
| 2025-04-08 | 26.62 | $24.70 | 2937 |
| 2025-04-07 | 27.16 | $25.47 | 4547 |
| 2025-04-04 | 27.63 | $25.80 | 600 |
| 2025-04-03 | 28.11 | $27.02 | 4601 |
| 2025-04-02 | 28.41 | $29.00 | 1213 |
| 2025-04-01 | 28.36 | $28.54 | 1600 |
| 2025-03-31 | 28.39 | $28.43 | 2220 |
| 2025-03-28 | 28.45 | $28.33 | 100 |
| 2025-03-27 | 28.55 | $28.92 | 100 |
| 2025-03-26 | 28.54 | $29.03 | 300 |
| 2025-03-25 | 28.51 | $29.15 | 300 |
| 2025-03-24 | 28.46 | $29.31 | 344 |
| 2025-03-21 | 28.37 | $28.66 | 100 |
| 2025-03-20 | 28.40 | $28.91 | 2922 |
| 2025-03-19 | 28.40 | $29.00 | 141 |
| 2025-03-18 | 28.38 | $28.63 | 100 |
| 2025-03-17 | 28.44 | $28.85 | 600 |
| 2025-03-14 | 28.47 | $28.49 | 200 |
| 2025-03-13 | 28.58 | $27.86 | 4640 |
| 2025-03-12 | 28.86 | $28.36 | 300 |
| 2025-03-11 | 29.07 | $28.45 | 119 |
| 2025-03-10 | 29.31 | $28.55 | 1800 |
| 2025-03-07 | 29.57 | $29.31 | 907 |
| 2025-03-06 | 29.72 | $29.16 | 1400 |
| 2025-03-05 | 29.93 | $29.48 | 1103 |
| 2025-03-04 | 30.10 | $29.16 | 1431 |
| 2025-03-03 | 30.38 | $29.63 | 900 |
| 2025-02-28 | 30.60 | $30.28 | 120 |
| 2025-02-27 | 30.73 | $30.06 | 126 |
| 2025-02-26 | 30.93 | $30.47 | 200 |
| 2025-02-25 | 31.07 | $30.57 | 2400 |
| 2025-02-24 | 31.22 | $30.41 | 300 |
| 2025-02-21 | 31.43 | $30.51 | 100 |
| 2025-02-20 | 31.65 | $31.34 | 100 |
| 2025-02-19 | 31.73 | $31.67 | 249 |
| 2025-02-18 | 31.76 | $31.83 | 212 |
| 2025-02-14 | 31.76 | $31.66 | 100 |
| 2025-02-13 | 31.80 | $31.69 | 114 |
| 2025-02-12 | 31.83 | $31.31 | 100 |
| 2025-02-11 | 31.96 | $31.75 | 1207 |
| 2025-02-10 | 32.01 | $31.77 | 100 |
| 2025-02-07 | 32.06 | $31.79 | 100 |
| 2025-02-06 | 32.12 | $32.27 | 100 |
| 2025-02-05 | 32.08 | $32.33 | 122 |
| 2025-02-04 | 32.03 | $32.09 | 144 |
| 2025-02-03 | 32.02 | $31.75 | 1100 |
| 2025-01-31 | 32.08 | $32.22 | 139 |
| 2025-01-30 | 32.06 | $32.44 | 348 |
| 2025-01-29 | 31.98 | $32.15 | 127 |
| 2025-01-28 | 31.95 | $32.23 | 412 |
| 2025-01-27 | 31.90 | $32.23 | 510 |
| 2025-01-24 | 31.84 | $32.28 | 200 |
| 2025-01-23 | 31.76 | $32.33 | 1132 |
| 2025-01-22 | 31.66 | $32.28 | 4034 |
| 2025-01-21 | 31.56 | $32.58 | 1129 |
| 2025-01-17 | 31.38 | $32.09 | 2000 |
| 2025-01-16 | 31.27 | $32.02 | 300 |
| 2025-01-15 | 31.16 | $31.91 | 1546 |
| 2025-01-14 | 31.07 | $31.36 | 300 |
| 2025-01-13 | 31.08 | $30.85 | 100 |
| 2025-01-10 | 31.20 | $30.71 | 1935 |
| 2025-01-08 | 31.37 | $31.31 | 209 |
| 2025-01-07 | 31.44 | $31.25 | 200 |
| 2025-01-06 | 31.55 | $31.50 | 1004 |
| 2025-01-03 | 31.62 | $31.64 | 100 |
| 2025-01-02 | 31.68 | $31.31 | 600 |
| 2024-12-31 | 31.82 | $31.42 | 100 |
| 2024-12-30 | 31.96 | $31.37 | 2112 |
| 2024-12-27 | 32.13 | $31.53 | 341 |
| 2024-12-26 | 32.31 | $32.00 | 400 |
| 2024-12-24 | 32.41 | $31.81 | 400 |
| 2024-12-23 | 32.57 | $31.51 | 3721 |
| 2024-12-20 | 32.83 | $31.71 | 600 |
| 2024-12-19 | 33.08 | $31.56 | 5229 |
| 2024-12-18 | 33.40 | $31.70 | 600 |
| 2024-12-17 | 33.75 | $32.96 | 1328 |
| 2024-12-16 | 33.89 | $33.42 | 1300 |
| 2024-12-13 | 33.94 | $33.27 | 1400 |
| 2024-12-12 | 34.04 | $33.56 | 800 |
| 2024-12-11 | 34.09 | $33.86 | 1200 |
| 2024-12-10 | 34.08 | $33.56 | 50820 |
| 2024-12-09 | 34.13 | $33.67 | 223 |
| 2024-12-06 | 34.17 | $33.71 | 214 |
| 2024-12-05 | 34.19 | $33.69 | 9300 |
| 2024-12-04 | 34.22 | $34.11 | 500 |
| 2024-12-03 | 34.16 | $33.98 | 100 |
| 2024-12-02 | 34.12 | $34.22 | 7700 |
| 2024-11-29 | 34.01 | $34.12 | 100 |
| 2024-11-27 | 33.91 | $34.07 | 200 |
| 2024-11-26 | 33.79 | $34.12 | 100 |
| 2024-11-25 | 33.64 | $34.45 | 600 |
| 2024-11-22 | 33.40 | $33.88 | 1100 |
| 2024-11-21 | 33.23 | $33.36 | 901 |
| 2024-11-20 | 33.14 | $32.81 | 303 |
| 2024-11-19 | 33.14 | $32.78 | 139 |
| 2024-11-18 | 33.16 | $32.75 | 1200 |
| 2024-11-15 | 33.17 | $32.79 | 207 |
| 2024-11-14 | 33.18 | $33.06 | 400 |
| 2024-11-13 | 33.13 | $33.40 | 1500 |
| 2024-11-12 | 32.99 | $33.58 | 104 |
| 2024-11-11 | 32.80 | $34.09 | 1200 |
| 2024-11-08 | 32.45 | $33.61 | 1415 |
| 2024-11-07 | 32.15 | $33.48 | 100 |
| 2024-11-06 | 31.83 | $33.73 | 3300 |
| 2024-11-05 | 31.41 | $31.84 | 206 |
| 2024-11-04 | 31.31 | $31.18 | 15007 |
| 2024-11-01 | 31.34 | $31.01 | 8140 |
| 2024-10-31 | 31.40 | $30.99 | 100 |
| 2024-10-30 | 31.48 | $31.45 | 100 |
| 2024-10-29 | 31.48 | $31.34 | 200 |
| 2024-10-28 | 31.49 | $31.55 | 441 |
| 2024-10-25 | 31.47 | $31.06 | 8437 |
| 2024-10-24 | 31.54 | $31.22 | 2700 |
| 2024-10-23 | 31.59 | $31.08 | 100 |
| 2024-10-22 | 31.68 | $31.23 | 101 |
| 2024-10-21 | 31.75 | $31.41 | 132 |
| 2024-10-18 | 31.79 | $32.00 | 100 |
| 2024-10-17 | 31.71 | $32.11 | 800 |
| 2024-10-16 | 31.59 | $32.14 | 214 |
| 2024-10-15 | 31.45 | $31.75 | 400 |
| 2024-10-14 | 31.36 | $31.71 | 200 |
| 2024-10-11 | 31.27 | $31.46 | 324 |
| 2024-10-10 | 31.21 | $30.90 | 6300 |
| 2024-10-09 | 31.26 | $31.11 | 128 |
| 2024-10-08 | 31.28 | $31.04 | 100 |
| 2024-10-07 | 31.31 | $31.05 | 139 |
| 2024-10-04 | 31.35 | $31.38 | 1427 |
| 2024-10-03 | 31.32 | $30.86 | 309 |
| 2024-10-02 | 31.39 | $31.10 | 346 |
| 2024-10-01 | 31.43 | $31.19 | 8230 |
| 2024-09-30 | 31.45 | $31.64 | 2530 |
| 2024-09-27 | 31.37 | $31.50 | 1312 |
| 2024-09-26 | 31.31 | $31.29 | 900 |
| 2024-09-25 | 31.29 | $31.07 | 4006 |
| 2024-09-24 | 31.30 | $31.46 | 100 |
| 2024-09-23 | 31.24 | $31.49 | 200 |
| 2024-09-20 | 31.15 | $31.58 | 800 |
| 2024-09-19 | 31.03 | $31.96 | 1500 |
| 2024-09-18 | 30.82 | $31.32 | 1000 |
| 2024-09-17 | 30.70 | $31.28 | 100 |
| 2024-09-16 | 30.57 | $31.07 | 924 |
| 2024-09-13 | 30.46 | $30.91 | 102 |
| 2024-09-12 | 30.37 | $30.18 | 2642 |
| 2024-09-11 | 30.42 | $29.81 | 110 |
| 2024-09-10 | 30.55 | $29.77 | 511 |
| 2024-09-09 | 30.71 | $29.85 | 100 |
| 2024-09-06 | 30.89 | $29.95 | 429 |
| 2024-09-05 | 31.07 | $30.50 | 500 |
| 2024-09-04 | 31.16 | $30.66 | 137 |
| 2024-09-03 | 31.23 | $30.71 | 8100 |
| 2024-08-30 | 31.30 | $31.65 | 645 |
| 2024-08-29 | 31.18 | $31.48 | 1104 |
| 2024-08-28 | 31.07 | $31.30 | 100 |
| 2024-08-27 | 30.99 | $31.35 | 70800 |
| 2024-08-26 | 30.87 | $31.56 | 2800 |
| 2024-08-23 | 30.70 | $31.59 | 3217 |
| 2024-08-22 | 30.49 | $30.62 | 1002 |
| 2024-08-21 | 30.44 | $30.86 | 716 |
| 2024-08-20 | 30.34 | $30.51 | 16129 |
| 2024-08-19 | 30.30 | $30.79 | 10743 |
| 2024-08-16 | 30.19 | $30.57 | 2800 |
| 2024-08-15 | 30.11 | $30.49 | 1300 |
| 2024-08-14 | 30.03 | $29.77 | 900 |
| 2024-08-13 | 30.09 | $29.89 | 3146 |
| 2024-08-12 | 30.14 | $29.37 | 1100 |
| 2024-08-09 | 30.30 | $29.70 | 100 |
| 2024-08-08 | 30.42 | $29.70 | 100 |
| 2024-08-07 | 30.56 | $29.19 | 8200 |
| 2024-08-06 | 30.83 | $29.50 | 1047 |
| 2024-08-05 | 31.07 | $29.11 | 3002 |
| 2024-08-02 | 31.44 | $30.11 | 100 |
| 2024-08-01 | 31.64 | $31.09 | 315 |
| 2024-07-31 | 31.67 | $31.98 | 101 |
| 2024-07-30 | 31.51 | $31.84 | 20000 |
| 2024-07-29 | 31.35 | $31.60 | 817 |
| 2024-07-26 | 31.22 | $31.76 | 100 |
| 2024-07-25 | 31.02 | $31.31 | 2038 |
| 2024-07-24 | 30.88 | $30.84 | 18400 |
| 2024-07-23 | 30.81 | $31.43 | 149 |
| 2024-07-22 | 30.61 | $31.20 | 100 |
| 2024-07-19 | 30.42 | $30.67 | 100 |
| 2024-07-18 | 30.30 | $30.93 | 719 |
| 2024-07-17 | 30.11 | $31.40 | 1000 |
| 2024-07-16 | 29.79 | $31.57 | 100 |
| 2024-07-15 | 29.37 | $30.47 | 6200 |
| 2024-07-12 | 29.13 | $30.14 | 140 |
| 2024-07-11 | 28.91 | $29.88 | 100 |
| 2024-07-10 | 28.71 | $28.93 | — |
| 2024-07-09 | 28.68 | $28.66 | 2000 |
| 2024-07-08 | 28.70 | $28.77 | 100 |
| 2024-07-05 | 28.70 | $28.64 | 100 |
| 2024-07-03 | 28.74 | $28.83 | 100 |
| 2024-07-02 | 28.74 | $28.84 | 702 |
| 2024-07-01 | 28.73 | $28.67 | 100 |
| 2024-06-28 | 28.77 | $28.98 | 108 |
| 2024-06-27 | 28.75 | $28.72 | 2910 |
| 2024-06-26 | 28.77 | $28.61 | 100 |
| 2024-06-25 | 28.83 | $28.64 | 100 |
| 2024-06-24 | 28.89 | $28.91 | 101 |
| 2024-06-21 | 28.91 | $28.85 | 2508 |
| 2024-06-20 | 28.94 | $28.75 | 100 |
| 2024-06-18 | 28.99 | $28.88 | 2315 |
| 2024-06-17 | 29.03 | $28.81 | 1440 |
| 2024-06-14 | 29.10 | $28.53 | 916 |
| 2024-06-13 | 29.23 | $29.00 | — |
| 2024-06-12 | 29.28 | $29.28 | 100 |
| 2024-06-11 | 29.29 | $28.80 | 1243 |
| 2024-06-10 | 29.39 | $28.89 | 100 |
| 2024-06-07 | 29.49 | $29.04 | 5322 |
| 2024-06-06 | 29.58 | $29.32 | 100 |
| 2024-06-05 | 29.63 | $29.50 | 4312 |
| 2024-06-04 | 29.64 | $29.22 | 811 |
| 2024-06-03 | 29.71 | $29.63 | 1016 |
| 2024-05-31 | 29.70 | $29.87 | 1726 |
| 2024-05-30 | 29.64 | $29.44 | 600 |
| 2024-05-29 | 29.67 | $29.11 | 900 |
| 2024-05-28 | 29.76 | $29.43 | — |
| 2024-05-24 | 29.80 | $29.52 | 209 |
| 2024-05-23 | 29.83 | $29.29 | 249 |
| 2024-05-22 | 29.91 | $29.69 | 2201 |
| 2024-05-21 | 29.91 | $29.88 | 100 |
| 2024-05-20 | 29.88 | $29.92 | 100 |
| 2024-05-17 | 29.82 | $29.94 | 100 |
| 2024-05-16 | 29.75 | $30.01 | 134 |
| 2024-05-15 | 29.66 | $30.13 | 441 |
| 2024-05-14 | 29.52 | $30.04 | 128 |
| 2024-05-13 | 29.37 | $29.74 | 7800 |
| 2024-05-10 | 29.27 | $29.71 | 500 |
| 2024-05-09 | 29.15 | $29.81 | — |
| 2024-05-08 | 28.99 | $29.45 | 237 |
| 2024-05-07 | 28.88 | $29.53 | 100 |
| 2024-05-06 | 28.73 | $29.44 | 100 |
| 2024-05-03 | 28.59 | $29.12 | 100 |
| 2024-05-02 | 28.48 | $28.88 | 100 |
| 2024-05-01 | 28.41 | $28.43 | 100 |
| 2024-04-30 | 28.42 | $28.38 | 700 |
| 2024-04-29 | 28.45 | $28.88 | 100 |
| 2024-04-26 | 28.38 | $28.70 | 100 |
| 2024-04-25 | 28.33 | $28.48 | 100 |
| 2024-04-24 | 28.33 | $28.70 | 100 |
| 2024-04-23 | 28.28 | $28.76 | 100 |
| 2024-04-22 | 28.21 | $28.20 | 100 |
| 2024-04-19 | 28.25 | $27.99 | — |
| 2024-04-18 | 28.34 | $27.70 | 100 |
| 2024-04-17 | 28.51 | $27.72 | 418 |
| 2024-04-16 | 28.71 | $27.97 | 100 |
| 2024-04-15 | 28.88 | $28.14 | 1800 |
| 2024-04-12 | 29.04 | $28.34 | 100 |
| 2024-04-11 | 29.19 | $28.75 | 135 |
| 2024-04-10 | 29.28 | $28.62 | 3136 |
| 2024-04-09 | 29.41 | $29.44 | 100 |
| 2024-04-08 | 29.39 | $29.38 | 100 |
| 2024-04-05 | 29.37 | $29.21 | 104 |
| 2024-04-04 | 29.39 | $29.08 | 900 |
| 2024-04-03 | 29.43 | $29.28 | 501 |
| 2024-04-02 | 29.44 | $29.09 | 100 |
| 2024-04-01 | 29.49 | $29.63 | 503 |
| 2024-03-28 | 29.43 | $29.93 | 1331 |
| 2024-03-27 | 29.30 | $29.78 | 100 |
| 2024-03-26 | 29.18 | $29.12 | 100 |
| 2024-03-25 | 29.17 | $29.15 | 100 |
| 2024-03-22 | 29.16 | $29.25 | 204 |
| 2024-03-21 | 29.12 | $29.61 | 100 |
| 2024-03-20 | 29.00 | $29.26 | 300 |
| 2024-03-19 | 28.94 | $28.82 | 2604 |
| 2024-03-18 | 28.96 | $28.57 | — |
| 2024-03-15 | 29.03 | $28.76 | 100 |
| 2024-03-14 | 29.07 | $28.56 | 100 |
| 2024-03-13 | 29.17 | $29.01 | — |
| 2024-03-12 | 29.18 | $28.99 | — |
| 2024-03-11 | 29.19 | $29.05 | 100 |
| 2024-03-08 | 29.20 | $29.23 | 100 |
| 2024-03-07 | 29.16 | $29.27 | 103 |
| 2024-03-06 | 29.11 | $29.08 | 100 |
| 2024-03-05 | 29.09 | $28.99 | 100 |
| 2024-03-04 | 29.09 | $29.14 | — |
| 2024-03-01 | 29.05 | $29.24 | 100 |
| 2024-02-29 | 28.99 | $29.16 | 100 |
| 2024-02-28 | 28.92 | $28.95 | — |
| 2024-02-27 | 28.90 | $29.08 | 100 |
| 2024-02-26 | 28.83 | $28.84 | 2700 |
| 2024-02-23 | 28.81 | $28.80 | 200 |
| 2024-02-22 | 28.79 | $28.72 | 400 |
| 2024-02-21 | 28.79 | $28.63 | 428 |
| 2024-02-20 | 28.80 | $28.67 | 724 |
| 2024-02-16 | 28.81 | $29.03 | — |
| 2024-02-15 | 28.74 | $29.36 | 100 |
| 2024-02-14 | 28.58 | $28.73 | 1300 |
| 2024-02-13 | 28.54 | $28.15 | 100 |
| 2024-02-12 | 28.61 | $29.26 | 100 |
| 2024-02-09 | 28.45 | $28.76 | — |
| 2024-02-08 | 28.37 | $28.36 | 100 |
| 2024-02-07 | 28.37 | $27.99 | 230 |
| 2024-02-06 | 28.44 | $28.02 | 332 |
| 2024-02-05 | 28.52 | $27.97 | 100 |
| 2024-02-02 | 28.62 | $28.37 | 100 |
| 2024-02-01 | 28.65 | $28.40 | 100 |
| 2024-01-31 | 28.68 | $28.15 | 200 |
| 2024-01-30 | 28.76 | $28.86 | 700 |
| 2024-01-29 | 28.71 | $28.94 | 400 |
| 2024-01-26 | 28.62 | $28.67 | 100 |
| 2024-01-25 | 28.58 | $28.58 | 100 |
| 2024-01-24 | 28.56 | $28.40 | 100 |
| 2024-01-23 | 28.56 | $28.60 | 300 |
| 2024-01-22 | 28.52 | $28.80 | 100 |
| 2024-01-19 | 28.43 | $28.22 | — |
| 2024-01-18 | 28.45 | $27.90 | 100 |
| 2024-01-17 | 28.53 | $27.66 | 100 |
| 2024-01-16 | 28.68 | $27.87 | 100 |
| 2024-01-12 | 28.80 | $28.16 | 100 |
| 2024-01-11 | 28.88 | $28.19 | 100 |
| 2024-01-10 | 28.97 | $28.35 | 120 |
| 2024-01-09 | 29.03 | $28.30 | 300 |
| 2024-01-08 | 29.11 | $28.60 | 100 |
| 2024-01-05 | 29.13 | $28.18 | 1147 |
| 2024-01-04 | 29.24 | $28.30 | — |
| 2024-01-03 | 29.34 | $28.29 | 500 |
| 2024-01-02 | 29.45 | $29.01 | 200 |
| 2023-12-29 | 29.42 | $29.15 | 600 |
| 2023-12-28 | 29.34 | $29.49 | 844 |
| 2023-12-27 | 29.18 | $29.53 | 304 |
| 2023-12-26 | 28.98 | $29.38 | 300 |
| 2023-12-22 | 28.77 | $29.05 | 100 |
| 2023-12-21 | 28.59 | $28.89 | 100 |
| 2023-12-20 | 28.41 | $28.46 | 615 |
| 2023-12-19 | 28.29 | $28.92 | 700 |
| 2023-12-18 | 28.05 | $28.40 | 200 |
| 2023-12-15 | 27.86 | $28.62 | 200 |
| 2023-12-14 | 27.60 | $28.84 | 100 |
| 2023-12-13 | 27.25 | $28.07 | 100 |
| 2023-12-12 | 26.99 | $27.19 | 100 |
| 2023-12-11 | 26.88 | $27.25 | — |
| 2023-12-08 | 26.74 | $27.07 | 601 |
| 2023-12-07 | 26.60 | $26.89 | 341 |
| 2023-12-06 | 26.48 | $26.61 | 100 |
| 2023-12-05 | 26.39 | $26.63 | 300 |
| 2023-12-04 | 26.28 | $27.01 | 134 |
| 2023-12-01 | 26.08 | $26.66 | 100 |
| 2023-11-30 | 25.91 | $25.92 | 102 |
| 2023-11-29 | 25.87 | $25.85 | — |
| 2023-11-28 | 25.83 | $25.76 | 100 |
| 2023-11-27 | 25.81 | $25.92 | 300 |
| 2023-11-24 | 25.74 | $26.00 | — |
| 2023-11-22 | 25.65 | $25.90 | 100 |
| 2023-11-21 | 25.56 | $25.79 | — |
| 2023-11-20 | 25.48 | $26.07 | 101000 |
| 2023-11-17 | 25.33 | $25.99 | 200003 |
| 2023-11-16 | 25.16 | $25.68 | 214842 |
| 2023-11-15 | 25.04 | $26.10 | 100 |
| 2023-11-14 | 24.80 | $26.07 | 100 |
| 2023-11-13 | 24.53 | $24.75 | — |
| 2023-11-10 | 24.50 | $24.74 | 831 |
| 2023-11-09 | 24.47 | $24.48 | 300 |
| 2023-11-08 | 24.49 | $24.80 | 58246 |
| 2023-11-07 | 24.44 | $25.02 | — |
| 2023-11-06 | 24.34 | $25.18 | 573100 |
| 2023-11-03 | 24.19 | $25.38 | — |
| 2023-11-02 | 23.98 | $24.73 | 100 |
| 2023-11-01 | 23.88 | $24.14 | 436 |
| 2023-10-31 | 23.88 | $24.03 | 100 |
| 2023-10-30 | 23.92 | $23.86 | 100 |
| 2023-10-27 | 23.99 | $23.69 | 100 |
| 2023-10-26 | 24.12 | $23.92 | 110 |
| 2023-10-25 | 24.22 | $23.86 | 100 |
| 2023-10-24 | 24.36 | $24.12 | 100 |
| 2023-10-23 | 24.46 | $23.96 | 400 |
| 2023-10-20 | 24.62 | $24.19 | 100 |
| 2023-10-19 | 24.75 | $24.47 | 100 |
| 2023-10-18 | 24.86 | $24.86 | 100 |
| 2023-10-17 | 24.89 | $25.36 | — |
| 2023-10-16 | 24.83 | $25.10 | 100 |
| 2023-10-13 | 24.82 | $24.67 | 100 |
| 2023-10-12 | 24.90 | $24.96 | 100 |
| 2023-10-11 | 24.93 | $25.43 | 500 |
| 2023-10-10 | 24.87 | $25.36 | 7500 |
| 2023-10-09 | 24.82 | $25.11 | 603 |
| 2023-10-06 | 24.82 | $24.92 | 100 |
| 2023-10-05 | 24.86 | $24.74 | 1 |
| 2023-10-04 | 24.94 | $24.76 | 2229 |
| 2023-10-03 | 25.04 | $24.67 | 1100 |
| 2023-10-02 | 25.18 | $25.05 | 100 |
| 2023-09-29 | 25.26 | $25.34 | 100 |
| 2023-09-28 | 25.29 | $25.52 | — |
| 2023-09-27 | 25.30 | $25.21 | — |
| 2023-09-26 | 25.37 | $24.93 | 833 |
| 2023-09-25 | 25.52 | $25.30 | 100 |
| 2023-09-22 | 25.62 | $25.16 | 100 |
| 2023-09-21 | 25.76 | $25.23 | 100 |
| 2023-09-20 | 25.91 | $25.59 | 100 |
| 2023-09-19 | 26.02 | $25.81 | 200 |
| 2023-09-18 | 26.09 | $25.89 | 130 |
| 2023-09-15 | 26.16 | $26.10 | — |
| 2023-09-14 | 26.20 | $26.36 | — |
| 2023-09-13 | 26.20 | $25.96 | 100 |
| 2023-09-12 | 26.28 | $26.09 | 1815 |
| 2023-09-11 | 26.34 | $26.12 | 15600 |
| 2023-09-08 | 26.42 | $26.08 | — |
| 2023-09-07 | 26.51 | $26.18 | — |
| 2023-09-06 | 26.60 | $26.39 | 147 |
| 2023-09-05 | 26.65 | $26.45 | — |
| 2023-09-01 | 26.71 | $27.23 | — |
| 2023-08-31 | 26.61 | $26.96 | 1148 |
| 2023-08-30 | 26.55 | $26.95 | 3012 |
| 2023-08-29 | 26.49 | $26.82 | — |
| 2023-08-28 | 26.44 | $26.47 | 100 |
| 2023-08-25 | 26.46 | $26.26 | — |
| 2023-08-24 | 26.53 | $26.22 | — |
| 2023-08-23 | 26.62 | $26.43 | 100 |
| 2023-08-22 | 26.69 | $26.15 | — |
| 2023-08-21 | 26.82 | $26.20 | 143 |
| 2023-08-18 | 26.97 | $26.31 | 100 |
| 2023-08-17 | 27.11 | $26.19 | 945 |
| 2023-08-16 | 27.31 | $26.47 | — |
| 2023-08-15 | 27.47 | $26.79 | — |
| 2023-08-14 | 27.59 | $27.06 | 100 |
| 2023-08-11 | 27.68 | $27.19 | 100 |
| 2023-08-10 | 27.75 | $27.23 | 200 |
| 2023-08-09 | 27.82 | $27.33 | — |
| 2023-08-08 | 27.88 | $27.52 | 100 |
| 2023-08-07 | 27.91 | $27.76 | 100 |
| 2023-08-04 | 27.88 | $27.56 | 100 |
| 2023-08-03 | 27.90 | $27.61 | — |
| 2023-08-02 | 27.90 | $27.73 | — |
| 2023-08-01 | 27.87 | $27.91 | — |
| 2023-07-31 | 27.80 | $28.00 | 100 |
| 2023-07-28 | 27.70 | $27.79 | 400 |
| 2023-07-27 | 27.61 | $27.50 | 100 |
| 2023-07-26 | 27.58 | $27.69 | 100 |
| 2023-07-25 | 27.49 | $27.52 | — |
| 2023-07-24 | 27.43 | $27.50 | 500 |
| 2023-07-21 | 27.35 | $27.35 | 200 |
| 2023-07-20 | 27.29 | $27.46 | — |
| 2023-07-19 | 27.20 | $27.68 | 500 |
| 2023-07-18 | 27.04 | $27.53 | 100 |
| 2023-07-17 | 26.89 | $27.17 | 100 |
| 2023-07-14 | 26.78 | $26.94 | — |
| 2023-07-13 | 26.70 | $27.17 | 100 |
| 2023-07-12 | 26.56 | $26.96 | 100 |
| 2023-07-11 | 26.44 | $26.70 | 100 |
| 2023-07-10 | 26.35 | $26.47 | 100 |
| 2023-07-07 | 26.30 | $26.13 | 100 |
| 2023-07-06 | 26.31 | $25.88 | 100 |
| 2023-07-05 | 26.37 | $26.25 | 100 |
| 2023-07-03 | 26.36 | $26.66 | — |
| 2023-06-30 | 26.26 | $26.53 | 1343 |
| 2023-06-29 | 26.17 | $26.45 | 100 |
| 2023-06-28 | 26.08 | $25.99 | 100 |
| 2023-06-27 | 26.08 | $26.00 | 100 |
| 2023-06-26 | 26.07 | $25.57 | 100 |
| 2023-06-23 | 26.14 | $25.39 | 106 |
| 2023-06-22 | 26.27 | $25.80 | 100 |
| 2023-06-21 | 26.32 | $26.09 | 148 |
| 2023-06-20 | 26.32 | $26.09 | 100 |
| 2023-06-16 | 26.32 | $26.33 | — |
| 2023-06-15 | 26.27 | $26.41 | 100 |
| 2023-06-14 | 26.19 | $26.20 | 100 |
| 2023-06-13 | 26.13 | $26.59 | 331 |
| 2023-06-12 | 25.99 | $26.33 | 100 |
| 2023-06-09 | 25.87 | $26.28 | 315 |
| 2023-06-08 | 25.74 | $26.50 | 100 |
| 2023-06-07 | 25.55 | $26.71 | — |
| 2023-06-06 | 25.27 | $26.09 | 100 |
| 2023-06-05 | 25.08 | $25.37 | — |
| 2023-06-02 | 25.02 | $25.89 | 100 |
| 2023-06-01 | 24.83 | $24.85 | 15304 |
| 2023-05-31 | 24.83 | $24.65 | 101 |
| 2023-05-30 | 24.87 | $24.95 | 500 |
| 2023-05-26 | 24.86 | $25.09 | — |
| 2023-05-25 | 24.82 | $24.77 | 100 |
| 2023-05-24 | 24.84 | $24.85 | 100 |
| 2023-05-23 | 24.84 | $25.17 | — |
| 2023-05-22 | 24.78 | $25.17 | 100 |
| 2023-05-19 | 24.71 | $25.03 | 234 |
| 2023-05-18 | 24.66 | $25.26 | 100 |
| 2023-05-17 | 24.55 | $25.04 | 200 |
| 2023-05-16 | 24.47 | $24.47 | — |
| 2023-05-15 | 24.50 | $24.74 | 700 |
| 2023-05-12 | 24.48 | $24.47 | — |
| 2023-05-11 | 24.52 | $24.50 | 139 |
| 2023-05-10 | 24.55 | $24.69 | 100 |
| 2023-05-09 | 24.56 | $24.60 | 900 |
| 2023-05-08 | 24.59 | $24.73 | 100 |
| 2023-05-05 | 24.59 | $24.86 | 100 |
| 2023-05-04 | 24.57 | $24.26 | 101 |
| 2023-05-03 | 24.67 | $24.50 | 700 |
| 2023-05-02 | 24.75 | $24.51 | 125 |
| 2023-05-01 | 24.83 | $24.98 | 200 |
| 2023-04-28 | 24.83 | $24.96 | 1129 |
| 2023-04-27 | 24.84 | $24.75 | 124 |
| 2023-04-26 | 24.89 | $24.38 | — |
| 2023-04-25 | 25.03 | $24.60 | 100 |
| 2023-04-24 | 25.15 | $25.25 | 800 |
| 2023-04-21 | 25.16 | $25.26 | 100 |
| 2023-04-20 | 25.16 | $25.31 | 2500 |
| 2023-04-19 | 25.15 | $25.36 | — |
| 2023-04-18 | 25.14 | $25.31 | — |
| 2023-04-17 | 25.13 | $25.45 | — |
| 2023-04-14 | 25.09 | $25.31 | 100 |
| 2023-04-13 | 25.08 | $25.51 | 200 |
| 2023-04-12 | 25.03 | $25.27 | 100 |
| 2023-04-11 | 25.02 | $25.48 | 113 |
| 2023-04-10 | 24.97 | $25.33 | 700 |
| 2023-04-06 | 24.94 | $25.01 | 100 |
| 2023-04-05 | 24.98 | $25.02 | 2009 |
| 2023-04-04 | 25.03 | $25.21 | 100 |
| 2023-04-03 | 25.05 | $25.76 | — |
| 2023-03-31 | 24.96 | $25.78 | 201 |
| 2023-03-30 | 24.85 | $25.27 | 201 |
| 2023-03-29 | 24.83 | $25.27 | 100 |
| 2023-03-28 | 24.82 | $25.09 | 100 |
| 2023-03-27 | 24.84 | $25.08 | 301 |
| 2023-03-24 | 24.88 | $24.76 | 100 |
| 2023-03-23 | 25.00 | $24.54 | 100 |
| 2023-03-22 | 25.18 | $24.77 | 100 |
| 2023-03-21 | 25.35 | $25.42 | 100 |
| 2023-03-20 | 25.41 | $25.04 | 1300 |
| 2023-03-17 | 25.57 | $24.73 | — |
| 2023-03-16 | 25.82 | $25.44 | — |
| 2023-03-15 | 25.96 | $24.98 | 1716 |
| 2023-03-14 | 26.23 | $25.41 | 100 |
| 2023-03-13 | 26.45 | $24.93 | 53 |
| 2023-03-10 | 26.82 | $25.52 | 100 |
| 2023-03-09 | 27.11 | $26.21 | 539 |
| 2023-03-08 | 27.31 | $26.82 | 100 |
| 2023-03-07 | 27.42 | $26.79 | 1400 |
| 2023-03-06 | 27.54 | $27.06 | 100 |
| 2023-03-03 | 27.63 | $27.73 | 144 |
| 2023-03-02 | 27.60 | $27.42 | 200 |
| 2023-03-01 | 27.62 | $27.36 | 100 |
| 2023-02-28 | 27.65 | $27.32 | 148 |
| 2023-02-27 | 27.70 | $27.27 | 202 |
| 2023-02-24 | 27.77 | $27.19 | 100 |
| 2023-02-23 | 27.86 | $27.40 | 100 |
| 2023-02-22 | 27.92 | $27.19 | 100 |
| 2023-02-21 | 28.03 | $27.16 | 330 |
| 2023-02-17 | 28.16 | $27.95 | 230 |
| 2023-02-16 | 28.15 | $27.94 | — |
| 2023-02-15 | 28.13 | $28.10 | 100 |
| 2023-02-14 | 28.07 | $27.87 | 100 |
| 2023-02-13 | 28.05 | $27.91 | — |
| 2023-02-10 | 28.01 | $27.60 | 100 |
| 2023-02-09 | 28.03 | $27.55 | 506 |
| 2023-02-08 | 28.06 | $27.87 | 100 |
| 2023-02-07 | 28.02 | $28.26 | 100 |
| 2023-02-06 | 27.89 | $28.18 | 3700 |
| 2023-02-03 | 27.76 | $28.53 | 139 |
| 2023-02-02 | 27.52 | $28.58 | 101 |
| 2023-02-01 | 27.23 | $27.90 | 2000 |
| 2023-01-31 | 27.04 | $27.49 | 12 |
| 2023-01-30 | 26.89 | $26.85 | 100 |
| 2023-01-27 | 26.86 | $27.13 | 1223 |
| 2023-01-26 | 26.76 | $27.02 | 100 |
| 2023-01-25 | 26.67 | $26.82 | 100 |
| 2023-01-24 | 26.60 | $26.82 | — |
| 2023-01-23 | 26.52 | $26.95 | 300 |
| 2023-01-20 | 26.40 | $26.62 | 100 |
| 2023-01-19 | 26.33 | $26.25 | 100 |
| 2023-01-18 | 26.32 | $26.49 | 105 |
| 2023-01-17 | 26.26 | $26.91 | 100 |
| 2023-01-13 | 26.10 | $27.01 | 100 |
| 2023-01-12 | 25.89 | $26.86 | — |
| 2023-01-11 | 25.68 | $26.48 | — |
| 2023-01-10 | 25.51 | $26.19 | 900 |
| 2023-01-09 | 25.38 | $25.88 | 100 |
| 2023-01-06 | 25.30 | $25.84 | 100 |
| 2023-01-05 | 25.21 | $25.27 | 1334 |
| 2023-01-04 | 25.23 | $25.47 | 7200 |
| 2023-01-03 | 25.21 | $25.23 | 417 |
| 2022-12-30 | 25.24 | $25.26 | 400 |
| 2022-12-29 | 25.27 | $25.39 | 7800 |
| 2022-12-28 | 25.28 | $24.84 | 7531 |
| 2022-12-27 | 25.42 | $25.28 | 331 |
| 2022-12-23 | 25.48 | $25.28 | 100 |
| 2022-12-22 | 25.55 | $25.10 | 1206 |
| 2022-12-21 | 25.67 | $25.42 | 317 |
| 2022-12-20 | 25.75 | $25.07 | 4832 |
| 2022-12-19 | 25.91 | $24.97 | 234 |
| 2022-12-16 | 26.12 | $25.30 | 100 |
| 2022-12-15 | 26.30 | $25.47 | 100 |
| 2022-12-14 | 26.47 | $26.11 | 202 |
| 2022-12-13 | 26.53 | $26.30 | — |
| 2022-12-12 | 26.56 | $26.20 | — |
| 2022-12-09 | 26.61 | $25.96 | 100 |
| 2022-12-08 | 26.72 | $26.21 | 100 |
| 2022-12-07 | 26.80 | $26.11 | — |
| 2022-12-06 | 26.90 | $26.22 | 100 |
| 2022-12-05 | 27.00 | $26.42 | — |
| 2022-12-02 | 27.07 | $27.18 | 300 |
| 2022-12-01 | 26.98 | $27.10 | — |
| 2022-11-30 | 26.90 | $27.10 | — |
| 2022-11-29 | 26.80 | $26.50 | 100 |
| 2022-11-28 | 26.81 | $26.36 | — |
| 2022-11-25 | 26.85 | $26.89 | — |
| 2022-11-23 | 26.77 | $26.82 | 100 |
| 2022-11-22 | 26.70 | $26.81 | — |
| 2022-11-21 | 26.61 | $26.51 | — |
| 2022-11-18 | 26.57 | $26.57 | 100 |
| 2022-11-17 | 26.51 | $26.39 | — |
| 2022-11-16 | 26.47 | $26.50 | 100 |
| 2022-11-15 | 26.40 | $26.90 | 100 |
| 2022-11-14 | 26.24 | $26.61 | — |
| 2022-11-11 | 26.10 | $26.89 | 100 |
| 2022-11-10 | 25.88 | $26.76 | — |
| 2022-11-09 | 25.65 | $25.28 | — |
| 2022-11-08 | 25.69 | $25.90 | — |
| 2022-11-07 | 25.60 | $25.86 | 400 |
| 2022-11-04 | 25.51 | $25.56 | 100 |
| 2022-11-03 | 25.47 | $25.22 | 100 |
| 2022-11-02 | 25.49 | $25.35 | 320 |
| 2022-11-01 | 25.48 | $26.23 | 100 |
| 2022-10-31 | 25.28 | $26.18 | 200 |
| 2022-10-28 | 25.06 | $26.18 | 100 |
| 2022-10-27 | 24.81 | $25.60 | — |
| 2022-10-26 | 24.63 | $25.58 | 100 |
| 2022-10-25 | 24.43 | $25.45 | 100 |
| 2022-10-24 | 24.23 | $24.90 | — |
| 2022-10-21 | 24.11 | $24.69 | — |
| 2022-10-20 | 24.02 | $24.12 | — |
| 2022-10-19 | 24.04 | $24.44 | — |
| 2022-10-18 | 23.99 | $24.80 | 100 |
| 2022-10-17 | 23.87 | $24.55 | 100 |
| 2022-10-14 | 23.77 | $23.91 | 200 |
| 2022-10-13 | 23.80 | $24.47 | 100 |
| 2022-10-12 | 23.73 | $23.87 | 100 |
| 2022-10-11 | 23.76 | $24.02 | 100 |
| 2022-10-10 | 23.78 | $23.97 | 100 |
| 2022-10-07 | 23.81 | $23.94 | — |
| 2022-10-06 | 23.86 | $24.52 | 400 |
| 2022-10-05 | 23.79 | $24.64 | — |
| 2022-10-04 | 23.70 | $24.76 | 100 |
| 2022-10-03 | 23.57 | $23.89 | 100 |
| 2022-09-30 | 23.60 | $23.32 | — |
| 2022-09-29 | 23.77 | $23.40 | 600 |
| 2022-09-28 | 23.95 | $23.93 | 100 |
| 2022-09-27 | 24.06 | $23.29 | 200 |
| 2022-09-26 | 24.32 | $23.32 | 239 |
| 2022-09-23 | 24.62 | $23.60 | 125 |
| 2022-09-22 | 24.91 | $24.18 | 100 |
| 2022-09-21 | 25.14 | $24.71 | 100 |
| 2022-09-20 | 25.29 | $24.97 | 100 |
| 2022-09-19 | 25.41 | $25.27 | 125 |
| 2022-09-16 | 25.50 | $25.08 | 2 |
| 2022-09-15 | 25.64 | $25.23 | 100 |
| 2022-09-14 | 25.77 | $25.40 | 125 |
| 2022-09-13 | 25.89 | $25.45 | 233 |
| 2022-09-12 | 26.02 | $26.45 | 100 |
| 2022-09-09 | 25.97 | $26.13 | — |
| 2022-09-08 | 25.97 | $25.61 | 100 |
| 2022-09-07 | 26.09 | $25.49 | — |
| 2022-09-06 | 26.25 | $25.03 | 100 |
| 2022-09-02 | 26.53 | $25.40 | 100 |
| 2022-09-01 | 26.79 | $25.56 | 100 |
| 2022-08-31 | 27.05 | $25.91 | 100 |
| 2022-08-30 | 27.28 | $26.14 | 1300 |
| 2022-08-29 | 27.50 | $26.52 | — |
| 2022-08-26 | 27.67 | $26.79 | — |
| 2022-08-25 | 27.80 | $27.60 | 500 |
| 2022-08-24 | 27.79 | $27.13 | 347 |
| 2022-08-23 | 27.87 | $27.03 | — |
| 2022-08-22 | 27.98 | $27.06 | 100 |
| 2022-08-19 | 28.10 | $27.70 | 247 |
| 2022-08-18 | 28.10 | $28.23 | 106 |
| 2022-08-17 | 27.99 | $28.00 | 1416 |
| 2022-08-16 | 27.90 | $28.34 | 332 |
| 2022-08-15 | 27.71 | $28.20 | 100 |
| 2022-08-12 | 27.53 | $28.08 | 400 |
| 2022-08-11 | 27.33 | $27.64 | — |
| 2022-08-10 | 27.20 | $27.50 | 100 |
| 2022-08-09 | 27.07 | $26.80 | 100 |
| 2022-08-08 | 27.06 | $27.27 | — |
| 2022-08-05 | 26.94 | $27.10 | — |
| 2022-08-04 | 26.85 | $26.96 | 209 |
| 2022-08-03 | 26.76 | $27.26 | — |
| 2022-08-02 | 26.59 | $27.02 | 100 |
| 2022-08-01 | 26.44 | $27.26 | 200 |
| 2022-07-29 | 26.22 | $27.16 | 100 |
| 2022-07-28 | 25.98 | $26.92 | 100 |
| 2022-07-27 | 25.75 | $26.61 | 100 |
| 2022-07-26 | 25.54 | $26.00 | — |
| 2022-07-25 | 25.44 | $26.13 | 100 |
| 2022-07-22 | 25.28 | $25.94 | 100 |
| 2022-07-21 | 25.14 | $26.16 | 100 |
| 2022-07-20 | 24.94 | $26.10 | 100 |
| 2022-07-19 | 24.71 | $25.74 | — |
| 2022-07-18 | 24.52 | $24.89 | 100 |
| 2022-07-15 | 24.49 | $24.86 | — |
| 2022-07-14 | 24.46 | $24.38 | 100 |
| 2022-07-13 | 24.52 | $24.60 | — |
| 2022-07-12 | 24.56 | $24.68 | — |
| 2022-07-11 | 24.59 | $24.69 | 100 |
| 2022-07-08 | 24.62 | $25.04 | 35000 |
| 2022-07-07 | 24.58 | $25.08 | — |
| 2022-07-06 | 24.53 | $24.61 | 100 |
| 2022-07-05 | 24.58 | $24.89 | 100 |
| 2022-07-01 | 24.58 | $24.87 | — |
| 2022-06-30 | 24.59 | $24.57 | — |
| 2022-06-29 | 24.66 | $24.75 | 341 |
| 2022-06-28 | 24.71 | $25.01 | 100 |
| 2022-06-27 | 24.72 | $25.36 | 100 |
| 2022-06-24 | 24.66 | $25.18 | 100 |
| 2022-06-23 | 24.64 | $24.41 | 100 |
| 2022-06-22 | 24.77 | $24.26 | 312 |
| 2022-06-21 | 24.97 | $24.28 | 100 |
| 2022-06-17 | 25.19 | $24.03 | 100 |
| 2022-06-16 | 25.51 | $23.82 | 100 |
| 2022-06-15 | 25.93 | $25.08 | — |
| 2022-06-14 | 26.14 | $24.82 | 207 |
| 2022-06-13 | 26.45 | $24.88 | 100 |
| 2022-06-10 | 26.80 | $26.06 | 100 |
| 2022-06-09 | 26.96 | $26.70 | — |
| 2022-06-08 | 27.00 | $27.23 | 100 |
| 2022-06-07 | 26.94 | $27.71 | — |
| 2022-06-06 | 26.77 | $27.42 | — |
| 2022-06-03 | 26.64 | $27.26 | — |
| 2022-06-02 | 26.51 | $27.50 | 100 |
| 2022-06-01 | 26.32 | $27.01 | — |
| 2022-05-31 | 26.19 | $27.08 | 100 |
| 2022-05-27 | 26.04 | $27.35 | 100 |
| 2022-05-26 | 25.81 | $26.76 | — |
| 2022-05-25 | 25.66 | $26.21 | — |
| 2022-05-24 | 25.61 | $25.63 | 100 |
| 2022-05-23 | 25.68 | $25.91 | 100 |
| 2022-05-20 | 25.71 | $25.64 | — |
| 2022-05-19 | 25.80 | $25.79 | — |
| 2022-05-18 | 25.87 | $25.87 | 100 |
| 2022-05-17 | 25.95 | $26.77 | — |
| 2022-05-16 | 25.85 | $25.99 | 100 |
| 2022-05-13 | 25.90 | $26.13 | — |
| 2022-05-12 | 25.94 | $25.45 | 100 |
| 2022-05-11 | 26.13 | $25.19 | 100 |
| 2022-05-10 | 26.41 | $25.63 | 100 |
| 2022-05-09 | 26.65 | $25.80 | — |
| 2022-05-06 | 26.89 | $26.52 | 100 |
| 2022-05-05 | 27.03 | $26.74 | — |
| 2022-05-04 | 27.14 | $27.79 | — |
| 2022-05-03 | 27.05 | $27.09 | 100 |
| 2022-05-02 | 27.09 | $26.77 | 100 |
| 2022-04-29 | 27.21 | $26.57 | 100 |
| 2022-04-28 | 27.40 | $27.25 | — |
| 2022-04-27 | 27.47 | $26.71 | 100 |
| 2022-04-26 | 27.68 | $26.80 | 100 |
| 2022-04-25 | 27.89 | $27.47 | — |
| 2022-04-22 | 28.01 | $27.47 | 100 |
| 2022-04-21 | 28.14 | $28.19 | 200 |
| 2022-04-20 | 28.14 | $28.61 | — |
| 2022-04-19 | 28.06 | $28.41 | — |
| 2022-04-18 | 28.00 | $27.83 | 100 |
| 2022-04-14 | 28.06 | $27.93 | 100 |
| 2022-04-13 | 28.11 | $28.15 | — |
| 2022-04-12 | 28.12 | $27.69 | 100 |
| 2022-04-11 | 28.23 | $27.54 | 100 |
| 2022-04-08 | 28.39 | $27.74 | 200 |
| 2022-04-07 | 28.54 | $27.90 | 100 |
| 2022-04-06 | 28.67 | $27.93 | 100 |
| 2022-04-05 | 28.82 | $28.23 | 100 |
| 2022-04-04 | 28.93 | $28.80 | — |
| 2022-04-01 | 28.94 | $28.94 | 100 |
| 2022-03-31 | 28.92 | $28.72 | — |
| 2022-03-30 | 28.94 | $29.01 | — |
| 2022-03-29 | 28.90 | $29.55 | 100 |
| 2022-03-28 | 28.73 | $28.84 | 100 |
| 2022-03-25 | 28.69 | $28.97 | — |
| 2022-03-24 | 28.62 | $28.77 | 100 |
| 2022-03-23 | 28.58 | $28.53 | 832 |
| 2022-03-22 | 28.57 | $29.04 | — |
| 2022-03-21 | 28.46 | $28.90 | — |
| 2022-03-18 | 28.37 | $29.17 | 100 |
| 2022-03-17 | 28.19 | $29.00 | 100 |
| 2022-03-16 | 28.03 | $28.68 | — |
| 2022-03-15 | 27.91 | $27.96 | 100 |
| 2022-03-14 | 27.92 | $27.69 | 100 |
| 2022-03-11 | 28.00 | $27.96 | 100 |
| 2022-03-10 | 28.02 | $28.24 | 100 |
| 2022-03-09 | 28.00 | $28.24 | — |
| 2022-03-08 | 27.97 | $27.68 | — |
| 2022-03-07 | 28.06 | $27.55 | 100 |
| 2022-03-04 | 28.19 | $28.18 | 100 |
| 2022-03-03 | 28.21 | $28.59 | 100 |
| 2022-03-02 | 28.14 | $28.79 | 100 |
| 2022-03-01 | 28.03 | $28.00 | 546 |
| 2022-02-28 | 28.06 | $28.63 | 200 |
| 2022-02-25 | 27.97 | $28.45 | — |
| 2022-02-24 | 27.90 | $27.88 | 101 |
| 2022-02-23 | 27.94 | $27.46 | — |
| 2022-02-22 | 28.08 | $27.84 | — |
| 2022-02-18 | 28.17 | $28.20 | 100 |
| 2022-02-17 | 28.19 | $28.32 | 100 |
| 2022-02-16 | 28.20 | $28.87 | 100 |
| 2022-02-15 | 28.09 | $28.80 | — |
| 2022-02-14 | 27.98 | $28.18 | — |
| 2022-02-11 | 27.99 | $28.29 | 615 |
| 2022-02-10 | 27.98 | $28.36 | 616 |
| 2022-02-09 | 27.95 | $28.73 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.15
2026-05-18
Close Price
$34.76
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.14
Average
28.73
Maximum
35.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-05-18 | 35.15 | $34.76 | — |
| 2026-05-15 | 35.25 | $34.76 | — |
| 2026-05-14 | 35.36 | $34.76 | — |
| 2026-05-13 | 35.49 | $34.76 | — |
| 2026-05-12 | 35.64 | $34.76 | 500 |
| 2026-05-11 | 35.82 | $35.48 | 100 |
| 2026-05-08 | 35.79 | $35.48 | 1100 |
| 2026-05-07 | 35.75 | $35.29 | 1911 |
| 2026-05-06 | 35.74 | $35.63 | 1900 |
| 2026-05-05 | 35.61 | $35.42 | 100 |
| 2026-05-04 | 35.51 | $34.96 | 2901 |
| 2026-05-01 | 35.52 | $35.28 | 100 |
| 2026-04-30 | 35.42 | $35.23 | 100 |
| 2026-04-29 | 35.29 | $34.65 | 540 |
| 2026-04-28 | 35.31 | $34.85 | 120 |
| 2026-04-27 | 35.25 | $35.01 | 1406 |
| 2026-04-24 | 35.11 | $34.94 | 315 |
| 2026-04-23 | 34.96 | $34.74 | 900 |
| 2026-04-22 | 34.81 | $34.62 | 100 |
| 2026-04-21 | 34.66 | $34.58 | 200 |
| 2026-04-20 | 34.48 | $34.86 | 6936 |
| 2026-04-17 | 34.15 | $34.72 | 6939 |
| 2026-04-16 | 33.78 | $33.89 | 318 |
| 2026-04-15 | 33.58 | $33.79 | 307 |
| 2026-04-14 | 33.36 | $33.90 | 1100 |
| 2026-04-13 | 33.05 | $33.74 | 101 |
| 2026-04-10 | 32.72 | $33.30 | 100 |
| 2026-04-09 | 32.44 | $33.48 | 200 |
| 2026-04-08 | 32.05 | $33.13 | 105 |
| 2026-04-07 | 31.69 | $32.24 | 132 |
| 2026-04-06 | 31.52 | $32.14 | 100 |
| 2026-04-02 | 31.36 | $31.94 | 100 |
| 2026-04-01 | 31.23 | $31.95 | 844 |
| 2026-03-31 | 31.08 | $31.73 | 100 |
| 2026-03-30 | 30.97 | $31.00 | 153 |
| 2026-03-27 | 31.07 | $31.16 | 2345 |
| 2026-03-26 | 31.16 | $31.64 | 2600 |
| 2026-03-25 | 31.12 | $31.98 | 1500 |
| 2026-03-24 | 30.98 | $31.66 | 1100 |
| 2026-03-23 | 30.91 | $31.50 | 715 |
| 2026-03-20 | 30.90 | $30.82 | 414 |
| 2026-03-19 | 31.11 | $31.38 | 100 |
| 2026-03-18 | 31.20 | $31.24 | 413 |
| 2026-03-17 | 31.37 | $31.66 | 200 |
| 2026-03-16 | 31.46 | $31.51 | 100 |
| 2026-03-13 | 31.62 | $31.27 | 3138 |
| 2026-03-12 | 31.90 | $31.31 | 100 |
| 2026-03-11 | 32.25 | $31.92 | 100 |
| 2026-03-10 | 32.49 | $32.03 | 100 |
| 2026-03-09 | 32.75 | $32.20 | 123 |
| 2026-03-06 | 33.01 | $32.11 | 409 |
| 2026-03-05 | 33.37 | $32.92 | 227 |
| 2026-03-04 | 33.56 | $33.48 | 100 |
| 2026-03-03 | 33.60 | $33.30 | 100 |
| 2026-03-02 | 33.72 | $33.62 | 1818 |
| 2026-02-27 | 33.75 | $33.39 | 1822 |
| 2026-02-26 | 33.87 | $33.91 | 800 |
| 2026-02-25 | 33.84 | $33.69 | 632 |
| 2026-02-24 | 33.87 | $33.61 | 1000 |
| 2026-02-23 | 33.94 | $33.32 | 900 |
| 2026-02-20 | 34.10 | $34.05 | 123 |
| 2026-02-19 | 34.07 | $33.84 | 1400 |
| 2026-02-18 | 34.09 | $33.96 | 1400 |
| 2026-02-17 | 34.07 | $33.90 | 331 |
| 2026-02-13 | 34.06 | $33.92 | 1100 |
| 2026-02-12 | 34.04 | $33.58 | 490 |
| 2026-02-11 | 34.11 | $34.19 | 500 |
| 2026-02-10 | 33.99 | $34.30 | 100 |
| 2026-02-09 | 33.82 | $34.23 | 129 |
| 2026-02-06 | 33.61 | $34.31 | 100 |
| 2026-02-05 | 33.34 | $33.35 | 100 |
| 2026-02-04 | 33.30 | $33.48 | 800 |
| 2026-02-03 | 33.21 | $33.11 | 1000 |
| 2026-02-02 | 33.22 | $33.22 | 476 |
| 2026-01-30 | 33.19 | $32.85 | 140 |
| 2026-01-29 | 33.26 | $33.03 | 600 |
| 2026-01-28 | 33.29 | $32.78 | 1316 |
| 2026-01-27 | 33.40 | $32.97 | 986 |
| 2026-01-26 | 33.47 | $33.17 | 1030 |
| 2026-01-23 | 33.48 | $33.10 | 1200 |
| 2026-01-22 | 33.51 | $33.76 | 422 |
| 2026-01-21 | 33.33 | $33.65 | 437 |
| 2026-01-20 | 33.14 | $32.81 | 406 |
| 2026-01-16 | 33.17 | $33.31 | 239 |
| 2026-01-15 | 33.04 | $33.45 | 300 |
| 2026-01-14 | 32.83 | $32.95 | 100 |
| 2026-01-13 | 32.72 | $32.80 | 1100 |
| 2026-01-12 | 32.63 | $32.91 | 400 |
| 2026-01-09 | 32.49 | $32.87 | 500 |
| 2026-01-08 | 32.32 | $32.67 | 444 |
| 2026-01-07 | 32.18 | $32.24 | 400 |
| 2026-01-06 | 32.14 | $32.52 | 214 |
| 2026-01-05 | 31.99 | $32.08 | 1200 |
| 2026-01-02 | 31.96 | $31.70 | 3402 |
| 2025-12-31 | 32.03 | $31.46 | 602 |
| 2025-12-30 | 32.20 | $31.78 | 300 |
| 2025-12-29 | 32.30 | $31.97 | 100 |
| 2025-12-26 | 32.35 | $32.12 | 100 |
| 2025-12-24 | 32.37 | $32.14 | 228 |
| 2025-12-23 | 32.38 | $32.03 | 100 |
| 2025-12-22 | 32.41 | $32.15 | 1502 |
| 2025-12-19 | 32.41 | $32.10 | 100 |
| 2025-12-18 | 32.42 | $32.11 | 300 |
| 2025-12-17 | 32.42 | $31.99 | 100 |
| 2025-12-16 | 32.46 | $32.13 | 100 |
| 2025-12-15 | 32.44 | $32.28 | 123 |
| 2025-12-12 | 32.37 | $32.33 | 100 |
| 2025-12-11 | 32.26 | $32.65 | 1813 |
| 2025-12-10 | 32.01 | $32.37 | 5300 |
| 2025-12-09 | 31.79 | $31.76 | 100 |
| 2025-12-08 | 31.71 | $31.63 | 100 |
| 2025-12-05 | 31.64 | $31.73 | 100 |
| 2025-12-04 | 31.53 | $31.77 | 100 |
| 2025-12-03 | 31.37 | $31.89 | 100 |
| 2025-12-02 | 31.14 | $31.43 | 1200 |
| 2025-12-01 | 31.00 | $31.39 | 1000 |
| 2025-11-28 | 30.84 | $31.51 | 100 |
| 2025-11-26 | 30.60 | $31.57 | 100 |
| 2025-11-25 | 30.30 | $31.41 | 148 |
| 2025-11-24 | 29.98 | $30.59 | 100 |
| 2025-11-21 | 29.86 | $30.30 | 100 |
| 2025-11-20 | 29.81 | $29.37 | 321 |
| 2025-11-19 | 30.05 | $29.71 | 937 |
| 2025-11-18 | 30.24 | $29.78 | 1517 |
| 2025-11-17 | 30.45 | $29.73 | 221 |
| 2025-11-14 | 30.74 | $30.45 | 407 |
| 2025-11-13 | 30.85 | $30.98 | 624 |
| 2025-11-12 | 30.83 | $31.03 | 100 |
| 2025-11-11 | 30.79 | $31.09 | 132 |
| 2025-11-10 | 30.72 | $30.98 | 100 |
| 2025-11-07 | 30.68 | $30.71 | 100 |
| 2025-11-06 | 30.72 | $30.58 | 400 |
| 2025-11-05 | 30.80 | $30.96 | 309 |
| 2025-11-04 | 30.79 | $30.50 | 400 |
| 2025-11-03 | 30.92 | $30.74 | 700 |
| 2025-10-31 | 31.01 | $30.71 | 718 |
| 2025-10-30 | 31.13 | $30.68 | 1017 |
| 2025-10-29 | 31.29 | $30.98 | 812 |
| 2025-10-28 | 31.38 | $31.48 | 900 |
| 2025-10-27 | 31.34 | $31.67 | 600 |
| 2025-10-24 | 31.23 | $31.65 | 2100 |
| 2025-10-23 | 31.09 | $31.47 | 100 |
| 2025-10-22 | 30.99 | $31.26 | 100 |
| 2025-10-21 | 30.94 | $31.47 | 108 |
| 2025-10-20 | 30.80 | $31.29 | 100 |
| 2025-10-17 | 30.70 | $30.83 | 4021 |
| 2025-10-16 | 30.73 | $30.78 | 114 |
| 2025-10-15 | 30.78 | $31.18 | 3600 |
| 2025-10-14 | 30.72 | $31.03 | 109 |
| 2025-10-13 | 30.70 | $30.56 | 809 |
| 2025-10-10 | 30.83 | $29.99 | 100 |
| 2025-10-09 | 31.17 | $30.96 | 803 |
| 2025-10-08 | 31.28 | $31.27 | 1618 |
| 2025-10-07 | 31.32 | $31.09 | 2700 |
| 2025-10-06 | 31.42 | $31.50 | 1200 |
| 2025-10-03 | 31.43 | $31.66 | 100 |
| 2025-10-02 | 31.38 | $31.49 | 100 |
| 2025-10-01 | 31.37 | $31.44 | 324 |
| 2025-09-30 | 31.38 | $31.37 | 100 |
| 2025-09-29 | 31.42 | $31.28 | 116 |
| 2025-09-26 | 31.49 | $31.35 | 200 |
| 2025-09-25 | 31.55 | $31.05 | 118 |
| 2025-09-24 | 31.73 | $31.32 | 337 |
| 2025-09-23 | 31.85 | $31.58 | 300 |
| 2025-09-22 | 31.92 | $31.74 | 508 |
| 2025-09-19 | 31.95 | $31.80 | 600 |
| 2025-09-18 | 31.96 | $32.19 | 600 |
| 2025-09-17 | 31.85 | $31.53 | 435 |
| 2025-09-16 | 31.91 | $31.56 | 100 |
| 2025-09-15 | 31.98 | $31.65 | 100 |
| 2025-09-12 | 32.02 | $31.72 | 233 |
| 2025-09-11 | 32.05 | $32.14 | 200 |
| 2025-09-10 | 31.95 | $31.53 | 900 |
| 2025-09-09 | 32.01 | $31.58 | 647 |
| 2025-09-08 | 32.05 | $31.90 | 2400 |
| 2025-09-05 | 32.00 | $32.00 | 345 |
| 2025-09-04 | 31.90 | $31.90 | 300 |
| 2025-09-03 | 31.80 | $31.43 | 400 |
| 2025-09-02 | 31.82 | $31.45 | 1214 |
| 2025-08-29 | 31.82 | $31.67 | 400 |
| 2025-08-28 | 31.75 | $31.81 | 100 |
| 2025-08-27 | 31.61 | $31.88 | 632 |
| 2025-08-26 | 31.41 | $31.63 | 1625 |
| 2025-08-25 | 31.24 | $31.52 | 400 |
| 2025-08-22 | 31.05 | $31.82 | 200 |
| 2025-08-21 | 30.72 | $30.61 | 1000 |
| 2025-08-20 | 30.70 | $30.68 | 6332 |
| 2025-08-19 | 30.65 | $30.81 | 2700 |
| 2025-08-18 | 30.55 | $30.72 | 19444 |
| 2025-08-15 | 30.44 | $30.66 | 100 |
| 2025-08-14 | 30.32 | $30.84 | 400 |
| 2025-08-13 | 30.12 | $31.27 | 100 |
| 2025-08-12 | 29.74 | $30.55 | 100 |
| 2025-08-11 | 29.51 | $29.58 | 400 |
| 2025-08-08 | 29.53 | $29.63 | 100 |
| 2025-08-07 | 29.54 | $29.59 | 100 |
| 2025-08-06 | 29.57 | $29.61 | 2405 |
| 2025-08-05 | 29.60 | $29.65 | 800 |
| 2025-08-04 | 29.63 | $29.52 | 100 |
| 2025-08-01 | 29.70 | $29.09 | 203 |
| 2025-07-31 | 29.94 | $29.49 | 100 |
| 2025-07-30 | 30.09 | $29.85 | 5118 |
| 2025-07-29 | 30.16 | $30.04 | 700 |
| 2025-07-28 | 30.19 | $30.12 | 2601 |
| 2025-07-25 | 30.20 | $30.14 | 400 |
| 2025-07-24 | 30.19 | $29.97 | 800 |
| 2025-07-23 | 30.24 | $30.46 | 614 |
| 2025-07-22 | 30.14 | $30.17 | 115 |
| 2025-07-21 | 30.11 | $29.76 | 100 |
| 2025-07-18 | 30.19 | $29.86 | 200 |
| 2025-07-17 | 30.26 | $30.10 | 126 |
| 2025-07-16 | 30.26 | $29.79 | 617 |
| 2025-07-15 | 30.36 | $29.67 | 200 |
| 2025-07-14 | 30.51 | $30.34 | 100 |
| 2025-07-11 | 30.47 | $30.25 | 106 |
| 2025-07-10 | 30.45 | $30.67 | 100 |
| 2025-07-09 | 30.28 | $30.42 | 500 |
| 2025-07-08 | 30.15 | $30.20 | 2400 |
| 2025-07-07 | 30.04 | $29.95 | 800 |
| 2025-07-03 | 29.99 | $30.48 | 700 |
| 2025-07-02 | 29.76 | $30.31 | 7400 |
| 2025-07-01 | 29.52 | $29.97 | 1001 |
| 2025-06-30 | 29.33 | $29.42 | 804 |
| 2025-06-27 | 29.27 | $29.47 | 138 |
| 2025-06-26 | 29.18 | $29.40 | 114 |
| 2025-06-25 | 29.09 | $28.99 | 300 |
| 2025-06-24 | 29.11 | $29.32 | 1600 |
| 2025-06-23 | 29.03 | $29.00 | 1906 |
| 2025-06-20 | 29.02 | $28.81 | 1830 |
| 2025-06-18 | 29.08 | $28.80 | 17500 |
| 2025-06-17 | 29.15 | $28.69 | 10935 |
| 2025-06-16 | 29.26 | $29.01 | 2900 |
| 2025-06-13 | 29.29 | $28.70 | 3830 |
| 2025-06-12 | 29.43 | $29.11 | 31136 |
| 2025-06-11 | 29.46 | $29.46 | 100 |
| 2025-06-10 | 29.37 | $29.63 | 500 |
| 2025-06-09 | 29.21 | $29.44 | 315 |
| 2025-06-06 | 29.07 | $29.15 | 100 |
| 2025-06-05 | 28.99 | $28.82 | 400 |
| 2025-06-04 | 28.98 | $28.84 | 100 |
| 2025-06-03 | 28.97 | $28.92 | 100 |
| 2025-06-02 | 28.92 | $28.45 | 100 |
| 2025-05-30 | 29.00 | $28.63 | 100 |
| 2025-05-29 | 29.04 | $28.66 | 116 |
| 2025-05-28 | 29.07 | $28.53 | 100 |
| 2025-05-27 | 29.13 | $28.87 | 100 |
| 2025-05-23 | 29.10 | $28.15 | 3100 |
| 2025-05-22 | 29.28 | $28.34 | 100 |
| 2025-05-21 | 29.43 | $28.36 | 4509 |
| 2025-05-20 | 29.60 | $29.19 | 100 |
| 2025-05-19 | 29.52 | $29.22 | 237 |
| 2025-05-16 | 29.41 | $29.43 | 126 |
| 2025-05-15 | 29.19 | $29.17 | 3900 |
| 2025-05-14 | 28.99 | $29.04 | 108 |
| 2025-05-13 | 28.78 | $29.34 | 100 |
| 2025-05-12 | 28.42 | $29.19 | 200 |
| 2025-05-09 | 28.01 | $28.15 | 100 |
| 2025-05-08 | 27.84 | $28.12 | 100 |
| 2025-05-07 | 27.64 | $27.60 | 200 |
| 2025-05-06 | 27.55 | $27.57 | 100 |
| 2025-05-05 | 27.45 | $27.72 | 700 |
| 2025-05-02 | 27.27 | $27.92 | 145 |
| 2025-05-01 | 26.99 | $27.36 | 1033 |
| 2025-04-30 | 26.83 | $27.23 | 708 |
| 2025-04-29 | 26.67 | $27.34 | 200 |
| 2025-04-28 | 26.45 | $27.21 | 1719 |
| 2025-04-25 | 26.22 | $27.05 | 100 |
| 2025-04-24 | 26.01 | $27.09 | — |
| 2025-04-23 | 25.74 | $26.63 | 2800 |
| 2025-04-22 | 25.57 | $26.29 | 100 |
| 2025-04-21 | 25.48 | $25.64 | 100 |
| 2025-04-17 | 25.59 | $26.15 | 1100 |
| 2025-04-16 | 25.58 | $25.89 | 19727 |
| 2025-04-15 | 25.67 | $26.21 | 38917 |
| 2025-04-14 | 25.68 | $26.22 | 2300 |
| 2025-04-11 | 25.72 | $25.92 | 6100 |
| 2025-04-10 | 25.88 | $25.64 | 36928 |
| 2025-04-09 | 26.18 | $26.89 | 2626 |
| 2025-04-08 | 26.17 | $24.70 | 2937 |
| 2025-04-07 | 26.86 | $25.47 | 4547 |
| 2025-04-04 | 27.48 | $25.80 | 600 |
| 2025-04-03 | 28.14 | $27.02 | 4601 |
| 2025-04-02 | 28.56 | $29.00 | 1213 |
| 2025-04-01 | 28.46 | $28.54 | 1600 |
| 2025-03-31 | 28.48 | $28.43 | 2220 |
| 2025-03-28 | 28.55 | $28.33 | 100 |
| 2025-03-27 | 28.67 | $28.92 | 100 |
| 2025-03-26 | 28.63 | $29.03 | 300 |
| 2025-03-25 | 28.56 | $29.15 | 300 |
| 2025-03-24 | 28.45 | $29.31 | 344 |
| 2025-03-21 | 28.27 | $28.66 | 100 |
| 2025-03-20 | 28.26 | $28.91 | 2922 |
| 2025-03-19 | 28.19 | $29.00 | 141 |
| 2025-03-18 | 28.08 | $28.63 | 100 |
| 2025-03-17 | 28.09 | $28.85 | 600 |
| 2025-03-14 | 28.04 | $28.49 | 200 |
| 2025-03-13 | 28.10 | $27.86 | 4640 |
| 2025-03-12 | 28.40 | $28.36 | 300 |
| 2025-03-11 | 28.62 | $28.45 | 119 |
| 2025-03-10 | 28.88 | $28.55 | 1800 |
| 2025-03-07 | 29.18 | $29.31 | 907 |
| 2025-03-06 | 29.31 | $29.16 | 1400 |
| 2025-03-05 | 29.53 | $29.48 | 1103 |
| 2025-03-04 | 29.71 | $29.16 | 1431 |
| 2025-03-03 | 30.05 | $29.63 | 900 |
| 2025-02-28 | 30.32 | $30.28 | 120 |
| 2025-02-27 | 30.45 | $30.06 | 126 |
| 2025-02-26 | 30.69 | $30.47 | 200 |
| 2025-02-25 | 30.85 | $30.57 | 2400 |
| 2025-02-24 | 31.03 | $30.41 | 300 |
| 2025-02-21 | 31.30 | $30.51 | 100 |
| 2025-02-20 | 31.61 | $31.34 | 100 |
| 2025-02-19 | 31.72 | $31.67 | 249 |
| 2025-02-18 | 31.75 | $31.83 | 212 |
| 2025-02-14 | 31.75 | $31.66 | 100 |
| 2025-02-13 | 31.79 | $31.69 | 114 |
| 2025-02-12 | 31.84 | $31.31 | 100 |
| 2025-02-11 | 32.01 | $31.75 | 1207 |
| 2025-02-10 | 32.09 | $31.77 | 100 |
| 2025-02-07 | 32.18 | $31.79 | 100 |
| 2025-02-06 | 32.28 | $32.27 | 100 |
| 2025-02-05 | 32.25 | $32.33 | 122 |
| 2025-02-04 | 32.19 | $32.09 | 144 |
| 2025-02-03 | 32.19 | $31.75 | 1100 |
| 2025-01-31 | 32.29 | $32.22 | 139 |
| 2025-01-30 | 32.27 | $32.44 | 348 |
| 2025-01-29 | 32.18 | $32.15 | 127 |
| 2025-01-28 | 32.15 | $32.23 | 412 |
| 2025-01-27 | 32.09 | $32.23 | 510 |
| 2025-01-24 | 32.02 | $32.28 | 200 |
| 2025-01-23 | 31.92 | $32.33 | 1132 |
| 2025-01-22 | 31.77 | $32.28 | 4034 |
| 2025-01-21 | 31.61 | $32.58 | 1129 |
| 2025-01-17 | 31.33 | $32.09 | 2000 |
| 2025-01-16 | 31.15 | $32.02 | 300 |
| 2025-01-15 | 30.95 | $31.91 | 1546 |
| 2025-01-14 | 30.75 | $31.36 | 300 |
| 2025-01-13 | 30.69 | $30.85 | 100 |
| 2025-01-10 | 30.80 | $30.71 | 1935 |
| 2025-01-08 | 30.98 | $31.31 | 209 |
| 2025-01-07 | 31.02 | $31.25 | 200 |
| 2025-01-06 | 31.10 | $31.50 | 1004 |
| 2025-01-03 | 31.13 | $31.64 | 100 |
| 2025-01-02 | 31.13 | $31.31 | 600 |
| 2024-12-31 | 31.25 | $31.42 | 100 |
| 2024-12-30 | 31.37 | $31.37 | 2112 |
| 2024-12-27 | 31.55 | $31.53 | 341 |
| 2024-12-26 | 31.73 | $32.00 | 400 |
| 2024-12-24 | 31.80 | $31.81 | 400 |
| 2024-12-23 | 31.96 | $31.51 | 3721 |
| 2024-12-20 | 32.26 | $31.71 | 600 |
| 2024-12-19 | 32.58 | $31.56 | 5229 |
| 2024-12-18 | 33.01 | $31.70 | 600 |
| 2024-12-17 | 33.49 | $32.96 | 1328 |
| 2024-12-16 | 33.68 | $33.42 | 1300 |
| 2024-12-13 | 33.77 | $33.27 | 1400 |
| 2024-12-12 | 33.92 | $33.56 | 800 |
| 2024-12-11 | 34.01 | $33.86 | 1200 |
| 2024-12-10 | 34.01 | $33.56 | 50820 |
| 2024-12-09 | 34.11 | $33.67 | 223 |
| 2024-12-06 | 34.19 | $33.71 | 214 |
| 2024-12-05 | 34.27 | $33.69 | 9300 |
| 2024-12-04 | 34.36 | $34.11 | 500 |
| 2024-12-03 | 34.33 | $33.98 | 100 |
| 2024-12-02 | 34.32 | $34.22 | 7700 |
| 2024-11-29 | 34.22 | $34.12 | 100 |
| 2024-11-27 | 34.13 | $34.07 | 200 |
| 2024-11-26 | 34.02 | $34.12 | 100 |
| 2024-11-25 | 33.86 | $34.45 | 600 |
| 2024-11-22 | 33.55 | $33.88 | 1100 |
| 2024-11-21 | 33.35 | $33.36 | 901 |
| 2024-11-20 | 33.26 | $32.81 | 303 |
| 2024-11-19 | 33.31 | $32.78 | 139 |
| 2024-11-18 | 33.38 | $32.75 | 1200 |
| 2024-11-15 | 33.46 | $32.79 | 207 |
| 2024-11-14 | 33.54 | $33.06 | 400 |
| 2024-11-13 | 33.54 | $33.40 | 1500 |
| 2024-11-12 | 33.42 | $33.58 | 104 |
| 2024-11-11 | 33.20 | $34.09 | 1200 |
| 2024-11-08 | 32.77 | $33.61 | 1415 |
| 2024-11-07 | 32.38 | $33.48 | 100 |
| 2024-11-06 | 31.94 | $33.73 | 3300 |
| 2024-11-05 | 31.33 | $31.84 | 206 |
| 2024-11-04 | 31.18 | $31.18 | 15007 |
| 2024-11-01 | 31.20 | $31.01 | 8140 |
| 2024-10-31 | 31.29 | $30.99 | 100 |
| 2024-10-30 | 31.40 | $31.45 | 100 |
| 2024-10-29 | 31.39 | $31.34 | 200 |
| 2024-10-28 | 31.41 | $31.55 | 441 |
| 2024-10-25 | 31.37 | $31.06 | 8437 |
| 2024-10-24 | 31.48 | $31.22 | 2700 |
| 2024-10-23 | 31.56 | $31.08 | 100 |
| 2024-10-22 | 31.69 | $31.23 | 101 |
| 2024-10-21 | 31.81 | $31.41 | 132 |
| 2024-10-18 | 31.89 | $32.00 | 100 |
| 2024-10-17 | 31.80 | $32.11 | 800 |
| 2024-10-16 | 31.65 | $32.14 | 214 |
| 2024-10-15 | 31.46 | $31.75 | 400 |
| 2024-10-14 | 31.34 | $31.71 | 200 |
| 2024-10-11 | 31.21 | $31.46 | 324 |
| 2024-10-10 | 31.13 | $30.90 | 6300 |
| 2024-10-09 | 31.20 | $31.11 | 128 |
| 2024-10-08 | 31.23 | $31.04 | 100 |
| 2024-10-07 | 31.28 | $31.05 | 139 |
| 2024-10-04 | 31.34 | $31.38 | 1427 |
| 2024-10-03 | 31.31 | $30.86 | 309 |
| 2024-10-02 | 31.43 | $31.10 | 346 |
| 2024-10-01 | 31.50 | $31.19 | 8230 |
| 2024-09-30 | 31.55 | $31.64 | 2530 |
| 2024-09-27 | 31.46 | $31.50 | 1312 |
| 2024-09-26 | 31.40 | $31.29 | 900 |
| 2024-09-25 | 31.39 | $31.07 | 4006 |
| 2024-09-24 | 31.44 | $31.46 | 100 |
| 2024-09-23 | 31.37 | $31.49 | 200 |
| 2024-09-20 | 31.27 | $31.58 | 800 |
| 2024-09-19 | 31.12 | $31.96 | 1500 |
| 2024-09-18 | 30.81 | $31.32 | 1000 |
| 2024-09-17 | 30.64 | $31.28 | 100 |
| 2024-09-16 | 30.44 | $31.07 | 924 |
| 2024-09-13 | 30.27 | $30.91 | 102 |
| 2024-09-12 | 30.11 | $30.18 | 2642 |
| 2024-09-11 | 30.15 | $29.81 | 110 |
| 2024-09-10 | 30.32 | $29.77 | 511 |
| 2024-09-09 | 30.54 | $29.85 | 100 |
| 2024-09-06 | 30.79 | $29.95 | 429 |
| 2024-09-05 | 31.05 | $30.50 | 500 |
| 2024-09-04 | 31.20 | $30.66 | 137 |
| 2024-09-03 | 31.33 | $30.71 | 8100 |
| 2024-08-30 | 31.47 | $31.65 | 645 |
| 2024-08-29 | 31.33 | $31.48 | 1104 |
| 2024-08-28 | 31.21 | $31.30 | 100 |
| 2024-08-27 | 31.11 | $31.35 | 70800 |
| 2024-08-26 | 30.97 | $31.56 | 2800 |
| 2024-08-23 | 30.73 | $31.59 | 3217 |
| 2024-08-22 | 30.43 | $30.62 | 1002 |
| 2024-08-21 | 30.37 | $30.86 | 716 |
| 2024-08-20 | 30.21 | $30.51 | 16129 |
| 2024-08-19 | 30.14 | $30.79 | 10743 |
| 2024-08-16 | 29.96 | $30.57 | 2800 |
| 2024-08-15 | 29.82 | $30.49 | 1300 |
| 2024-08-14 | 29.67 | $29.77 | 900 |
| 2024-08-13 | 29.72 | $29.89 | 3146 |
| 2024-08-12 | 29.75 | $29.37 | 1100 |
| 2024-08-09 | 29.95 | $29.70 | 100 |
| 2024-08-08 | 30.10 | $29.70 | 100 |
| 2024-08-07 | 30.28 | $29.19 | 8200 |
| 2024-08-06 | 30.66 | $29.50 | 1047 |
| 2024-08-05 | 31.03 | $29.11 | 3002 |
| 2024-08-02 | 31.59 | $30.11 | 100 |
| 2024-08-01 | 31.95 | $31.09 | 315 |
| 2024-07-31 | 32.07 | $31.98 | 101 |
| 2024-07-30 | 31.93 | $31.84 | 20000 |
| 2024-07-29 | 31.78 | $31.60 | 817 |
| 2024-07-26 | 31.66 | $31.76 | 100 |
| 2024-07-25 | 31.45 | $31.31 | 2038 |
| 2024-07-24 | 31.32 | $30.84 | 18400 |
| 2024-07-23 | 31.31 | $31.43 | 149 |
| 2024-07-22 | 31.09 | $31.20 | 100 |
| 2024-07-19 | 30.88 | $30.67 | 100 |
| 2024-07-18 | 30.79 | $30.93 | 719 |
| 2024-07-17 | 30.59 | $31.40 | 1000 |
| 2024-07-16 | 30.18 | $31.57 | 100 |
| 2024-07-15 | 29.62 | $30.47 | 6200 |
| 2024-07-12 | 29.28 | $30.14 | 140 |
| 2024-07-11 | 28.97 | $29.88 | 100 |
| 2024-07-10 | 28.68 | $28.93 | — |
| 2024-07-09 | 28.62 | $28.66 | 2000 |
| 2024-07-08 | 28.64 | $28.77 | 100 |
| 2024-07-05 | 28.63 | $28.64 | 100 |
| 2024-07-03 | 28.66 | $28.83 | 100 |
| 2024-07-02 | 28.64 | $28.84 | 702 |
| 2024-07-01 | 28.62 | $28.67 | 100 |
| 2024-06-28 | 28.65 | $28.98 | 108 |
| 2024-06-27 | 28.59 | $28.72 | 2910 |
| 2024-06-26 | 28.60 | $28.61 | 100 |
| 2024-06-25 | 28.66 | $28.64 | 100 |
| 2024-06-24 | 28.72 | $28.91 | 101 |
| 2024-06-21 | 28.72 | $28.85 | 2508 |
| 2024-06-20 | 28.74 | $28.75 | 100 |
| 2024-06-18 | 28.79 | $28.88 | 2315 |
| 2024-06-17 | 28.82 | $28.81 | 1440 |
| 2024-06-14 | 28.88 | $28.53 | 916 |
| 2024-06-13 | 29.05 | $29.00 | — |
| 2024-06-12 | 29.11 | $29.28 | 100 |
| 2024-06-11 | 29.10 | $28.80 | 1243 |
| 2024-06-10 | 29.24 | $28.89 | 100 |
| 2024-06-07 | 29.38 | $29.04 | 5322 |
| 2024-06-06 | 29.50 | $29.32 | 100 |
| 2024-06-05 | 29.56 | $29.50 | 4312 |
| 2024-06-04 | 29.58 | $29.22 | 811 |
| 2024-06-03 | 29.69 | $29.63 | 1016 |
| 2024-05-31 | 29.69 | $29.87 | 1726 |
| 2024-05-30 | 29.61 | $29.44 | 600 |
| 2024-05-29 | 29.65 | $29.11 | 900 |
| 2024-05-28 | 29.81 | $29.43 | — |
| 2024-05-24 | 29.89 | $29.52 | 209 |
| 2024-05-23 | 29.95 | $29.29 | 249 |
| 2024-05-22 | 30.10 | $29.69 | 2201 |
| 2024-05-21 | 30.15 | $29.88 | 100 |
| 2024-05-20 | 30.14 | $29.92 | 100 |
| 2024-05-17 | 30.11 | $29.94 | 100 |
| 2024-05-16 | 30.06 | $30.01 | 134 |
| 2024-05-15 | 29.96 | $30.13 | 441 |
| 2024-05-14 | 29.81 | $30.04 | 128 |
| 2024-05-13 | 29.64 | $29.74 | 7800 |
| 2024-05-10 | 29.52 | $29.71 | 500 |
| 2024-05-09 | 29.38 | $29.81 | — |
| 2024-05-08 | 29.18 | $29.45 | 237 |
| 2024-05-07 | 29.04 | $29.53 | 100 |
| 2024-05-06 | 28.84 | $29.44 | 100 |
| 2024-05-03 | 28.63 | $29.12 | 100 |
| 2024-05-02 | 28.48 | $28.88 | 100 |
| 2024-05-01 | 28.36 | $28.43 | 100 |
| 2024-04-30 | 28.37 | $28.38 | 700 |
| 2024-04-29 | 28.40 | $28.88 | 100 |
| 2024-04-26 | 28.28 | $28.70 | 100 |
| 2024-04-25 | 28.19 | $28.48 | 100 |
| 2024-04-24 | 28.15 | $28.70 | 100 |
| 2024-04-23 | 28.04 | $28.76 | 100 |
| 2024-04-22 | 27.90 | $28.20 | 100 |
| 2024-04-19 | 27.91 | $27.99 | — |
| 2024-04-18 | 27.99 | $27.70 | 100 |
| 2024-04-17 | 28.19 | $27.72 | 418 |
| 2024-04-16 | 28.43 | $27.97 | 100 |
| 2024-04-15 | 28.65 | $28.14 | 1800 |
| 2024-04-12 | 28.87 | $28.34 | 100 |
| 2024-04-11 | 29.08 | $28.75 | 135 |
| 2024-04-10 | 29.20 | $28.62 | 3136 |
| 2024-04-09 | 29.39 | $29.44 | 100 |
| 2024-04-08 | 29.36 | $29.38 | 100 |
| 2024-04-05 | 29.34 | $29.21 | 104 |
| 2024-04-04 | 29.37 | $29.08 | 900 |
| 2024-04-03 | 29.45 | $29.28 | 501 |
| 2024-04-02 | 29.48 | $29.09 | 100 |
| 2024-04-01 | 29.57 | $29.63 | 503 |
| 2024-03-28 | 29.50 | $29.93 | 1331 |
| 2024-03-27 | 29.32 | $29.78 | 100 |
| 2024-03-26 | 29.15 | $29.12 | 100 |
| 2024-03-25 | 29.15 | $29.15 | 100 |
| 2024-03-22 | 29.14 | $29.25 | 204 |
| 2024-03-21 | 29.09 | $29.61 | 100 |
| 2024-03-20 | 28.92 | $29.26 | 300 |
| 2024-03-19 | 28.82 | $28.82 | 2604 |
| 2024-03-18 | 28.84 | $28.57 | — |
| 2024-03-15 | 28.94 | $28.76 | 100 |
| 2024-03-14 | 29.00 | $28.56 | 100 |
| 2024-03-13 | 29.14 | $29.01 | — |
| 2024-03-12 | 29.16 | $28.99 | — |
| 2024-03-11 | 29.20 | $29.05 | 100 |
| 2024-03-08 | 29.22 | $29.23 | 100 |
| 2024-03-07 | 29.18 | $29.27 | 103 |
| 2024-03-06 | 29.12 | $29.08 | 100 |
| 2024-03-05 | 29.11 | $28.99 | 100 |
| 2024-03-04 | 29.12 | $29.14 | — |
| 2024-03-01 | 29.08 | $29.24 | 100 |
| 2024-02-29 | 28.99 | $29.16 | 100 |
| 2024-02-28 | 28.91 | $28.95 | — |
| 2024-02-27 | 28.88 | $29.08 | 100 |
| 2024-02-26 | 28.80 | $28.84 | 2700 |
| 2024-02-23 | 28.77 | $28.80 | 200 |
| 2024-02-22 | 28.75 | $28.72 | 400 |
| 2024-02-21 | 28.75 | $28.63 | 428 |
| 2024-02-20 | 28.78 | $28.67 | 724 |
| 2024-02-16 | 28.79 | $29.03 | — |
| 2024-02-15 | 28.70 | $29.36 | 100 |
| 2024-02-14 | 28.48 | $28.73 | 1300 |
| 2024-02-13 | 28.40 | $28.15 | 100 |
| 2024-02-12 | 28.50 | $29.26 | 100 |
| 2024-02-09 | 28.26 | $28.76 | — |
| 2024-02-08 | 28.13 | $28.36 | 100 |
| 2024-02-07 | 28.11 | $27.99 | 230 |
| 2024-02-06 | 28.19 | $28.02 | 332 |
| 2024-02-05 | 28.29 | $27.97 | 100 |
| 2024-02-02 | 28.42 | $28.37 | 100 |
| 2024-02-01 | 28.45 | $28.40 | 100 |
| 2024-01-31 | 28.49 | $28.15 | 200 |
| 2024-01-30 | 28.61 | $28.86 | 700 |
| 2024-01-29 | 28.52 | $28.94 | 400 |
| 2024-01-26 | 28.40 | $28.67 | 100 |
| 2024-01-25 | 28.33 | $28.58 | 100 |
| 2024-01-24 | 28.28 | $28.40 | 100 |
| 2024-01-23 | 28.27 | $28.60 | 300 |
| 2024-01-22 | 28.19 | $28.80 | 100 |
| 2024-01-19 | 28.04 | $28.22 | — |
| 2024-01-18 | 28.04 | $27.90 | 100 |
| 2024-01-17 | 28.14 | $27.66 | 100 |
| 2024-01-16 | 28.33 | $27.87 | 100 |
| 2024-01-12 | 28.51 | $28.16 | 100 |
| 2024-01-11 | 28.62 | $28.19 | 100 |
| 2024-01-10 | 28.75 | $28.35 | 120 |
| 2024-01-09 | 28.86 | $28.30 | 300 |
| 2024-01-08 | 28.99 | $28.60 | 100 |
| 2024-01-05 | 29.06 | $28.18 | 1147 |
| 2024-01-04 | 29.26 | $28.30 | — |
| 2024-01-03 | 29.46 | $28.29 | 500 |
| 2024-01-02 | 29.69 | $29.01 | 200 |
| 2023-12-29 | 29.73 | $29.15 | 600 |
| 2023-12-28 | 29.72 | $29.49 | 844 |
| 2023-12-27 | 29.58 | $29.53 | 304 |
| 2023-12-26 | 29.39 | $29.38 | 300 |
| 2023-12-22 | 29.18 | $29.05 | 100 |
| 2023-12-21 | 29.01 | $28.89 | 100 |
| 2023-12-20 | 28.85 | $28.46 | 615 |
| 2023-12-19 | 28.76 | $28.92 | 700 |
| 2023-12-18 | 28.50 | $28.40 | 200 |
| 2023-12-15 | 28.33 | $28.62 | 200 |
| 2023-12-14 | 28.04 | $28.84 | 100 |
| 2023-12-13 | 27.60 | $28.07 | 100 |
| 2023-12-12 | 27.30 | $27.19 | 100 |
| 2023-12-11 | 27.20 | $27.25 | — |
| 2023-12-08 | 27.04 | $27.07 | 601 |
| 2023-12-07 | 26.91 | $26.89 | 341 |
| 2023-12-06 | 26.78 | $26.61 | 100 |
| 2023-12-05 | 26.72 | $26.63 | 300 |
| 2023-12-04 | 26.62 | $27.01 | 134 |
| 2023-12-01 | 26.37 | $26.66 | 100 |
| 2023-11-30 | 26.17 | $25.92 | 102 |
| 2023-11-29 | 26.16 | $25.85 | — |
| 2023-11-28 | 26.15 | $25.76 | 100 |
| 2023-11-27 | 26.17 | $25.92 | 300 |
| 2023-11-24 | 26.13 | $26.00 | — |
| 2023-11-22 | 26.06 | $25.90 | 100 |
| 2023-11-21 | 25.98 | $25.79 | — |
| 2023-11-20 | 25.92 | $26.07 | 101000 |
| 2023-11-17 | 25.75 | $25.99 | 200003 |
| 2023-11-16 | 25.56 | $25.68 | 214842 |
| 2023-11-15 | 25.42 | $26.10 | 100 |
| 2023-11-14 | 25.12 | $26.07 | 100 |
| 2023-11-13 | 24.75 | $24.75 | — |
| 2023-11-10 | 24.72 | $24.74 | 831 |
| 2023-11-09 | 24.68 | $24.48 | 300 |
| 2023-11-08 | 24.72 | $24.80 | 58246 |
| 2023-11-07 | 24.67 | $25.02 | — |
| 2023-11-06 | 24.53 | $25.18 | 573100 |
| 2023-11-03 | 24.32 | $25.38 | — |
| 2023-11-02 | 23.99 | $24.73 | 100 |
| 2023-11-01 | 23.81 | $24.14 | 436 |
| 2023-10-31 | 23.78 | $24.03 | 100 |
| 2023-10-30 | 23.79 | $23.86 | 100 |
| 2023-10-27 | 23.86 | $23.69 | 100 |
| 2023-10-26 | 24.00 | $23.92 | 110 |
| 2023-10-25 | 24.11 | $23.86 | 100 |
| 2023-10-24 | 24.28 | $24.12 | 100 |
| 2023-10-23 | 24.40 | $23.96 | 400 |
| 2023-10-20 | 24.60 | $24.19 | 100 |
| 2023-10-19 | 24.78 | $24.47 | 100 |
| 2023-10-18 | 24.91 | $24.86 | 100 |
| 2023-10-17 | 24.96 | $25.36 | — |
| 2023-10-16 | 24.85 | $25.10 | 100 |
| 2023-10-13 | 24.82 | $24.67 | 100 |
| 2023-10-12 | 24.91 | $24.96 | 100 |
| 2023-10-11 | 24.94 | $25.43 | 500 |
| 2023-10-10 | 24.83 | $25.36 | 7500 |
| 2023-10-09 | 24.72 | $25.11 | 603 |
| 2023-10-06 | 24.67 | $24.92 | 100 |
| 2023-10-05 | 24.69 | $24.74 | 1 |
| 2023-10-04 | 24.77 | $24.76 | 2229 |
| 2023-10-03 | 24.87 | $24.67 | 1100 |
| 2023-10-02 | 25.02 | $25.05 | 100 |
| 2023-09-29 | 25.10 | $25.34 | 100 |
| 2023-09-28 | 25.11 | $25.52 | — |
| 2023-09-27 | 25.07 | $25.21 | — |
| 2023-09-26 | 25.13 | $24.93 | 833 |
| 2023-09-25 | 25.30 | $25.30 | 100 |
| 2023-09-22 | 25.40 | $25.16 | 100 |
| 2023-09-21 | 25.56 | $25.23 | 100 |
| 2023-09-20 | 25.75 | $25.59 | 100 |
| 2023-09-19 | 25.87 | $25.81 | 200 |
| 2023-09-18 | 25.95 | $25.89 | 130 |
| 2023-09-15 | 26.03 | $26.10 | — |
| 2023-09-14 | 26.07 | $26.36 | — |
| 2023-09-13 | 26.03 | $25.96 | 100 |
| 2023-09-12 | 26.12 | $26.09 | 1815 |
| 2023-09-11 | 26.19 | $26.12 | 15600 |
| 2023-09-08 | 26.27 | $26.08 | — |
| 2023-09-07 | 26.38 | $26.18 | — |
| 2023-09-06 | 26.49 | $26.39 | 147 |
| 2023-09-05 | 26.55 | $26.45 | — |
| 2023-09-01 | 26.62 | $27.23 | — |
| 2023-08-31 | 26.46 | $26.96 | 1148 |
| 2023-08-30 | 26.35 | $26.95 | 3012 |
| 2023-08-29 | 26.22 | $26.82 | — |
| 2023-08-28 | 26.11 | $26.47 | 100 |
| 2023-08-25 | 26.09 | $26.26 | — |
| 2023-08-24 | 26.14 | $26.22 | — |
| 2023-08-23 | 26.23 | $26.43 | 100 |
| 2023-08-22 | 26.27 | $26.15 | — |
| 2023-08-21 | 26.42 | $26.20 | 143 |
| 2023-08-18 | 26.58 | $26.31 | 100 |
| 2023-08-17 | 26.76 | $26.19 | 945 |
| 2023-08-16 | 27.01 | $26.47 | — |
| 2023-08-15 | 27.23 | $26.79 | — |
| 2023-08-14 | 27.40 | $27.06 | 100 |
| 2023-08-11 | 27.53 | $27.19 | 100 |
| 2023-08-10 | 27.63 | $27.23 | 200 |
| 2023-08-09 | 27.74 | $27.33 | — |
| 2023-08-08 | 27.85 | $27.52 | 100 |
| 2023-08-07 | 27.91 | $27.76 | 100 |
| 2023-08-04 | 27.90 | $27.56 | 100 |
| 2023-08-03 | 27.95 | $27.61 | — |
| 2023-08-02 | 27.99 | $27.73 | — |
| 2023-08-01 | 27.99 | $27.91 | — |
| 2023-07-31 | 27.92 | $28.00 | 100 |
| 2023-07-28 | 27.81 | $27.79 | 400 |
| 2023-07-27 | 27.73 | $27.50 | 100 |
| 2023-07-26 | 27.72 | $27.69 | 100 |
| 2023-07-25 | 27.64 | $27.52 | — |
| 2023-07-24 | 27.59 | $27.50 | 500 |
| 2023-07-21 | 27.52 | $27.35 | 200 |
| 2023-07-20 | 27.48 | $27.46 | — |
| 2023-07-19 | 27.39 | $27.68 | 500 |
| 2023-07-18 | 27.20 | $27.53 | 100 |
| 2023-07-17 | 27.01 | $27.17 | 100 |
| 2023-07-14 | 26.88 | $26.94 | — |
| 2023-07-13 | 26.80 | $27.17 | 100 |
| 2023-07-12 | 26.62 | $26.96 | 100 |
| 2023-07-11 | 26.46 | $26.70 | 100 |
| 2023-07-10 | 26.35 | $26.47 | 100 |
| 2023-07-07 | 26.28 | $26.13 | 100 |
| 2023-07-06 | 26.31 | $25.88 | 100 |
| 2023-07-05 | 26.41 | $26.25 | 100 |
| 2023-07-03 | 26.42 | $26.66 | — |
| 2023-06-30 | 26.30 | $26.53 | 1343 |
| 2023-06-29 | 26.18 | $26.45 | 100 |
| 2023-06-28 | 26.07 | $25.99 | 100 |
| 2023-06-27 | 26.07 | $26.00 | 100 |
| 2023-06-26 | 26.07 | $25.57 | 100 |
| 2023-06-23 | 26.20 | $25.39 | 106 |
| 2023-06-22 | 26.40 | $25.80 | 100 |
| 2023-06-21 | 26.52 | $26.09 | 148 |
| 2023-06-20 | 26.57 | $26.09 | 100 |
| 2023-06-16 | 26.62 | $26.33 | — |
| 2023-06-15 | 26.60 | $26.41 | 100 |
| 2023-06-14 | 26.54 | $26.20 | 100 |
| 2023-06-13 | 26.52 | $26.59 | 331 |
| 2023-06-12 | 26.36 | $26.33 | 100 |
| 2023-06-09 | 26.25 | $26.28 | 315 |
| 2023-06-08 | 26.12 | $26.50 | 100 |
| 2023-06-07 | 25.88 | $26.71 | — |
| 2023-06-06 | 25.52 | $26.09 | 100 |
| 2023-06-05 | 25.27 | $25.37 | — |
| 2023-06-02 | 25.20 | $25.89 | 100 |
| 2023-06-01 | 24.94 | $24.85 | 15304 |
| 2023-05-31 | 24.95 | $24.65 | 101 |
| 2023-05-30 | 25.02 | $24.95 | 500 |
| 2023-05-26 | 25.02 | $25.09 | — |
| 2023-05-25 | 24.97 | $24.77 | 100 |
| 2023-05-24 | 25.01 | $24.85 | 100 |
| 2023-05-23 | 25.03 | $25.17 | — |
| 2023-05-22 | 24.95 | $25.17 | 100 |
| 2023-05-19 | 24.86 | $25.03 | 234 |
| 2023-05-18 | 24.79 | $25.26 | 100 |
| 2023-05-17 | 24.63 | $25.04 | 200 |
| 2023-05-16 | 24.51 | $24.47 | — |
| 2023-05-15 | 24.54 | $24.74 | 700 |
| 2023-05-12 | 24.50 | $24.47 | — |
| 2023-05-11 | 24.54 | $24.50 | 139 |
| 2023-05-10 | 24.58 | $24.69 | 100 |
| 2023-05-09 | 24.57 | $24.60 | 900 |
| 2023-05-08 | 24.60 | $24.73 | 100 |
| 2023-05-05 | 24.59 | $24.86 | 100 |
| 2023-05-04 | 24.54 | $24.26 | 101 |
| 2023-05-03 | 24.67 | $24.50 | 700 |
| 2023-05-02 | 24.76 | $24.51 | 125 |
| 2023-05-01 | 24.88 | $24.98 | 200 |
| 2023-04-28 | 24.87 | $24.96 | 1129 |
| 2023-04-27 | 24.86 | $24.75 | 124 |
| 2023-04-26 | 24.93 | $24.38 | — |
| 2023-04-25 | 25.13 | $24.60 | 100 |
| 2023-04-24 | 25.30 | $25.25 | 800 |
| 2023-04-21 | 25.31 | $25.26 | 100 |
| 2023-04-20 | 25.32 | $25.31 | 2500 |
| 2023-04-19 | 25.31 | $25.36 | — |
| 2023-04-18 | 25.29 | $25.31 | — |
| 2023-04-17 | 25.28 | $25.45 | — |
| 2023-04-14 | 25.23 | $25.31 | 100 |
| 2023-04-13 | 25.21 | $25.51 | 200 |
| 2023-04-12 | 25.13 | $25.27 | 100 |
| 2023-04-11 | 25.10 | $25.48 | 113 |
| 2023-04-10 | 25.01 | $25.33 | 700 |
| 2023-04-06 | 24.95 | $25.01 | 100 |
| 2023-04-05 | 24.98 | $25.02 | 2009 |
| 2023-04-04 | 25.03 | $25.21 | 100 |
| 2023-04-03 | 25.03 | $25.76 | — |
| 2023-03-31 | 24.86 | $25.78 | 201 |
| 2023-03-30 | 24.65 | $25.27 | 201 |
| 2023-03-29 | 24.57 | $25.27 | 100 |
| 2023-03-28 | 24.48 | $25.09 | 100 |
| 2023-03-27 | 24.44 | $25.08 | 301 |
| 2023-03-24 | 24.41 | $24.76 | 100 |
| 2023-03-23 | 24.49 | $24.54 | 100 |
| 2023-03-22 | 24.67 | $24.77 | 100 |
| 2023-03-21 | 24.83 | $25.42 | 100 |
| 2023-03-20 | 24.83 | $25.04 | 1300 |
| 2023-03-17 | 24.96 | $24.73 | — |
| 2023-03-16 | 25.24 | $25.44 | — |
| 2023-03-15 | 25.36 | $24.98 | 1716 |
| 2023-03-14 | 25.67 | $25.41 | 100 |
| 2023-03-13 | 25.92 | $24.93 | 53 |
| 2023-03-10 | 26.39 | $25.52 | 100 |
| 2023-03-09 | 26.78 | $26.21 | 539 |
| 2023-03-08 | 27.04 | $26.82 | 100 |
| 2023-03-07 | 27.16 | $26.79 | 1400 |
| 2023-03-06 | 27.33 | $27.06 | 100 |
| 2023-03-03 | 27.45 | $27.73 | 144 |
| 2023-03-02 | 27.38 | $27.42 | 200 |
| 2023-03-01 | 27.40 | $27.36 | 100 |
| 2023-02-28 | 27.43 | $27.32 | 148 |
| 2023-02-27 | 27.49 | $27.27 | 202 |
| 2023-02-24 | 27.58 | $27.19 | 100 |
| 2023-02-23 | 27.72 | $27.40 | 100 |
| 2023-02-22 | 27.81 | $27.19 | 100 |
| 2023-02-21 | 27.99 | $27.16 | 330 |
| 2023-02-17 | 28.21 | $27.95 | 230 |
| 2023-02-16 | 28.22 | $27.94 | — |
| 2023-02-15 | 28.23 | $28.10 | 100 |
| 2023-02-14 | 28.19 | $27.87 | 100 |
| 2023-02-13 | 28.20 | $27.91 | — |
| 2023-02-10 | 28.19 | $27.60 | 100 |
| 2023-02-09 | 28.27 | $27.55 | 506 |
| 2023-02-08 | 28.38 | $27.87 | 100 |
| 2023-02-07 | 28.39 | $28.26 | 100 |
| 2023-02-06 | 28.28 | $28.18 | 3700 |
| 2023-02-03 | 28.15 | $28.53 | 139 |
| 2023-02-02 | 27.87 | $28.58 | 101 |
| 2023-02-01 | 27.51 | $27.90 | 2000 |
| 2023-01-31 | 27.28 | $27.49 | 12 |
| 2023-01-30 | 27.11 | $26.85 | 100 |
| 2023-01-27 | 27.11 | $27.13 | 1223 |
| 2023-01-26 | 27.01 | $27.02 | 100 |
| 2023-01-25 | 26.91 | $26.82 | 100 |
| 2023-01-24 | 26.85 | $26.82 | — |
| 2023-01-23 | 26.78 | $26.95 | 300 |
| 2023-01-20 | 26.64 | $26.62 | 100 |
| 2023-01-19 | 26.57 | $26.25 | 100 |
| 2023-01-18 | 26.59 | $26.49 | 105 |
| 2023-01-17 | 26.54 | $26.91 | 100 |
| 2023-01-13 | 26.34 | $27.01 | 100 |
| 2023-01-12 | 26.06 | $26.86 | — |
| 2023-01-11 | 25.76 | $26.48 | — |
| 2023-01-10 | 25.52 | $26.19 | 900 |
| 2023-01-09 | 25.32 | $25.88 | 100 |
| 2023-01-06 | 25.18 | $25.84 | 100 |
| 2023-01-05 | 25.02 | $25.27 | 1334 |
| 2023-01-04 | 25.02 | $25.47 | 7200 |
| 2023-01-03 | 24.95 | $25.23 | 417 |
| 2022-12-30 | 24.95 | $25.26 | 400 |
| 2022-12-29 | 24.95 | $25.39 | 7800 |
| 2022-12-28 | 24.92 | $24.84 | 7531 |
| 2022-12-27 | 25.06 | $25.28 | 331 |
| 2022-12-23 | 25.09 | $25.28 | 100 |
| 2022-12-22 | 25.15 | $25.10 | 1206 |
| 2022-12-21 | 25.27 | $25.42 | 317 |
| 2022-12-20 | 25.34 | $25.07 | 4832 |
| 2022-12-19 | 25.53 | $24.97 | 234 |
| 2022-12-16 | 25.80 | $25.30 | 100 |
| 2022-12-15 | 26.03 | $25.47 | 100 |
| 2022-12-14 | 26.25 | $26.11 | 202 |
| 2022-12-13 | 26.33 | $26.30 | — |
| 2022-12-12 | 26.36 | $26.20 | — |
| 2022-12-09 | 26.43 | $25.96 | 100 |
| 2022-12-08 | 26.59 | $26.21 | 100 |
| 2022-12-07 | 26.71 | $26.11 | — |
| 2022-12-06 | 26.88 | $26.22 | 100 |
| 2022-12-05 | 27.04 | $26.42 | — |
| 2022-12-02 | 27.18 | $27.18 | 300 |
| 2022-12-01 | 27.09 | $27.10 | — |
| 2022-11-30 | 27.01 | $27.10 | — |
| 2022-11-29 | 26.90 | $26.50 | 100 |
| 2022-11-28 | 26.95 | $26.36 | — |
| 2022-11-25 | 27.05 | $26.89 | — |
| 2022-11-23 | 26.99 | $26.82 | 100 |
| 2022-11-22 | 26.94 | $26.81 | — |
| 2022-11-21 | 26.86 | $26.51 | — |
| 2022-11-18 | 26.86 | $26.57 | 100 |
| 2022-11-17 | 26.83 | $26.39 | — |
| 2022-11-16 | 26.84 | $26.50 | 100 |
| 2022-11-15 | 26.80 | $26.90 | 100 |
| 2022-11-14 | 26.63 | $26.61 | — |
| 2022-11-11 | 26.49 | $26.89 | 100 |
| 2022-11-10 | 26.23 | $26.76 | — |
| 2022-11-09 | 25.94 | $25.28 | — |
| 2022-11-08 | 26.05 | $25.90 | — |
| 2022-11-07 | 25.98 | $25.86 | 400 |
| 2022-11-04 | 25.91 | $25.56 | 100 |
| 2022-11-03 | 25.90 | $25.22 | 100 |
| 2022-11-02 | 25.99 | $25.35 | 320 |
| 2022-11-01 | 26.05 | $26.23 | 100 |
| 2022-10-31 | 25.83 | $26.18 | 200 |
| 2022-10-28 | 25.57 | $26.18 | 100 |
| 2022-10-27 | 25.25 | $25.60 | — |
| 2022-10-26 | 25.04 | $25.58 | 100 |
| 2022-10-25 | 24.79 | $25.45 | 100 |
| 2022-10-24 | 24.52 | $24.90 | — |
| 2022-10-21 | 24.36 | $24.69 | — |
| 2022-10-20 | 24.23 | $24.12 | — |
| 2022-10-19 | 24.26 | $24.44 | — |
| 2022-10-18 | 24.20 | $24.80 | 100 |
| 2022-10-17 | 24.01 | $24.55 | 100 |
| 2022-10-14 | 23.86 | $23.91 | 200 |
| 2022-10-13 | 23.88 | $24.47 | 100 |
| 2022-10-12 | 23.74 | $23.87 | 100 |
| 2022-10-11 | 23.76 | $24.02 | 100 |
| 2022-10-10 | 23.75 | $23.97 | 100 |
| 2022-10-07 | 23.76 | $23.94 | — |
| 2022-10-06 | 23.79 | $24.52 | 400 |
| 2022-10-05 | 23.65 | $24.64 | — |
| 2022-10-04 | 23.45 | $24.76 | 100 |
| 2022-10-03 | 23.18 | $23.89 | 100 |
| 2022-09-30 | 23.14 | $23.32 | — |
| 2022-09-29 | 23.29 | $23.40 | 600 |
| 2022-09-28 | 23.46 | $23.93 | 100 |
| 2022-09-27 | 23.51 | $23.29 | 200 |
| 2022-09-26 | 23.80 | $23.32 | 239 |
| 2022-09-23 | 24.15 | $23.60 | 125 |
| 2022-09-22 | 24.50 | $24.18 | 100 |
| 2022-09-21 | 24.76 | $24.71 | 100 |
| 2022-09-20 | 24.92 | $24.97 | 100 |
| 2022-09-19 | 25.03 | $25.27 | 125 |
| 2022-09-16 | 25.09 | $25.08 | 2 |
| 2022-09-15 | 25.24 | $25.23 | 100 |
| 2022-09-14 | 25.37 | $25.40 | 125 |
| 2022-09-13 | 25.49 | $25.45 | 233 |
| 2022-09-12 | 25.62 | $26.45 | 100 |
| 2022-09-09 | 25.48 | $26.13 | — |
| 2022-09-08 | 25.41 | $25.61 | 100 |
| 2022-09-07 | 25.51 | $25.49 | — |
| 2022-09-06 | 25.67 | $25.03 | 100 |
| 2022-09-02 | 26.02 | $25.40 | 100 |
| 2022-09-01 | 26.34 | $25.56 | 100 |
| 2022-08-31 | 26.69 | $25.91 | 100 |
| 2022-08-30 | 27.00 | $26.14 | 1300 |
| 2022-08-29 | 27.31 | $26.52 | — |
| 2022-08-26 | 27.56 | $26.79 | — |
| 2022-08-25 | 27.78 | $27.60 | 500 |
| 2022-08-24 | 27.78 | $27.13 | 347 |
| 2022-08-23 | 27.93 | $27.03 | — |
| 2022-08-22 | 28.14 | $27.06 | 100 |
| 2022-08-19 | 28.37 | $27.70 | 247 |
| 2022-08-18 | 28.44 | $28.23 | 106 |
| 2022-08-17 | 28.35 | $28.00 | 1416 |
| 2022-08-16 | 28.30 | $28.34 | 332 |
| 2022-08-15 | 28.11 | $28.20 | 100 |
| 2022-08-12 | 27.92 | $28.08 | 400 |
| 2022-08-11 | 27.70 | $27.64 | — |
| 2022-08-10 | 27.58 | $27.50 | 100 |
| 2022-08-09 | 27.45 | $26.80 | 100 |
| 2022-08-08 | 27.51 | $27.27 | — |
| 2022-08-05 | 27.42 | $27.10 | — |
| 2022-08-04 | 27.36 | $26.96 | 209 |
| 2022-08-03 | 27.31 | $27.26 | — |
| 2022-08-02 | 27.15 | $27.02 | 100 |
| 2022-08-01 | 27.02 | $27.26 | 200 |
| 2022-07-29 | 26.77 | $27.16 | 100 |
| 2022-07-28 | 26.49 | $26.92 | 100 |
| 2022-07-27 | 26.21 | $26.61 | 100 |
| 2022-07-26 | 25.96 | $26.00 | — |
| 2022-07-25 | 25.85 | $26.13 | 100 |
| 2022-07-22 | 25.67 | $25.94 | 100 |
| 2022-07-21 | 25.50 | $26.16 | 100 |
| 2022-07-20 | 25.22 | $26.10 | 100 |
| 2022-07-19 | 24.91 | $25.74 | — |
| 2022-07-18 | 24.63 | $24.89 | 100 |
| 2022-07-15 | 24.57 | $24.86 | — |
| 2022-07-14 | 24.51 | $24.38 | 100 |
| 2022-07-13 | 24.59 | $24.60 | — |
| 2022-07-12 | 24.62 | $24.68 | — |
| 2022-07-11 | 24.64 | $24.69 | 100 |
| 2022-07-08 | 24.67 | $25.04 | 35000 |
| 2022-07-07 | 24.59 | $25.08 | — |
| 2022-07-06 | 24.49 | $24.61 | 100 |
| 2022-07-05 | 24.53 | $24.89 | 100 |
| 2022-07-01 | 24.49 | $24.87 | — |
| 2022-06-30 | 24.46 | $24.57 | — |
| 2022-06-29 | 24.52 | $24.75 | 341 |
| 2022-06-28 | 24.55 | $25.01 | 100 |
| 2022-06-27 | 24.51 | $25.36 | 100 |
| 2022-06-24 | 24.36 | $25.18 | 100 |
| 2022-06-23 | 24.25 | $24.41 | 100 |
| 2022-06-22 | 24.37 | $24.26 | 312 |
| 2022-06-21 | 24.57 | $24.28 | 100 |
| 2022-06-17 | 24.83 | $24.03 | 100 |
| 2022-06-16 | 25.23 | $23.82 | 100 |
| 2022-06-15 | 25.80 | $25.08 | — |
| 2022-06-14 | 26.09 | $24.82 | 207 |
| 2022-06-13 | 26.53 | $24.88 | 100 |
| 2022-06-10 | 27.06 | $26.06 | 100 |
| 2022-06-09 | 27.32 | $26.70 | — |
| 2022-06-08 | 27.43 | $27.23 | 100 |
| 2022-06-07 | 27.39 | $27.71 | — |
| 2022-06-06 | 27.18 | $27.42 | — |
| 2022-06-03 | 27.02 | $27.26 | — |
| 2022-06-02 | 26.87 | $27.50 | 100 |
| 2022-06-01 | 26.61 | $27.01 | — |
| 2022-05-31 | 26.44 | $27.08 | 100 |
| 2022-05-27 | 26.22 | $27.35 | 100 |
| 2022-05-26 | 25.87 | $26.76 | — |
| 2022-05-25 | 25.63 | $26.21 | — |
| 2022-05-24 | 25.52 | $25.63 | 100 |
| 2022-05-23 | 25.58 | $25.91 | 100 |
| 2022-05-20 | 25.57 | $25.64 | — |
| 2022-05-19 | 25.65 | $25.79 | — |
| 2022-05-18 | 25.71 | $25.87 | 100 |
| 2022-05-17 | 25.77 | $26.77 | — |
| 2022-05-16 | 25.57 | $25.99 | 100 |
| 2022-05-13 | 25.58 | $26.13 | — |
| 2022-05-12 | 25.56 | $25.45 | 100 |
| 2022-05-11 | 25.76 | $25.19 | 100 |
| 2022-05-10 | 26.10 | $25.63 | 100 |
| 2022-05-09 | 26.39 | $25.80 | — |
| 2022-05-06 | 26.70 | $26.52 | 100 |
| 2022-05-05 | 26.85 | $26.74 | — |
| 2022-05-04 | 26.97 | $27.79 | — |
| 2022-05-03 | 26.79 | $27.09 | 100 |
| 2022-05-02 | 26.80 | $26.77 | 100 |
| 2022-04-29 | 26.93 | $26.57 | 100 |
| 2022-04-28 | 27.15 | $27.25 | — |
| 2022-04-27 | 27.22 | $26.71 | 100 |
| 2022-04-26 | 27.48 | $26.80 | 100 |
| 2022-04-25 | 27.76 | $27.47 | — |
| 2022-04-22 | 27.91 | $27.47 | 100 |
| 2022-04-21 | 28.09 | $28.19 | 200 |
| 2022-04-20 | 28.08 | $28.61 | — |
| 2022-04-19 | 27.94 | $28.41 | — |
| 2022-04-18 | 27.83 | $27.83 | 100 |
| 2022-04-14 | 27.89 | $27.93 | 100 |
| 2022-04-13 | 27.94 | $28.15 | — |
| 2022-04-12 | 27.93 | $27.69 | 100 |
| 2022-04-11 | 28.07 | $27.54 | 100 |
| 2022-04-08 | 28.28 | $27.74 | 200 |
| 2022-04-07 | 28.48 | $27.90 | 100 |
| 2022-04-06 | 28.68 | $27.93 | 100 |
| 2022-04-05 | 28.91 | $28.23 | 100 |
| 2022-04-04 | 29.09 | $28.80 | — |
| 2022-04-01 | 29.13 | $28.94 | 100 |
| 2022-03-31 | 29.12 | $28.72 | — |
| 2022-03-30 | 29.19 | $29.01 | — |
| 2022-03-29 | 29.16 | $29.55 | 100 |
| 2022-03-28 | 28.96 | $28.84 | 100 |
| 2022-03-25 | 28.93 | $28.97 | — |
| 2022-03-24 | 28.86 | $28.77 | 100 |
| 2022-03-23 | 28.82 | $28.53 | 832 |
| 2022-03-22 | 28.85 | $29.04 | — |
| 2022-03-21 | 28.72 | $28.90 | — |
| 2022-03-18 | 28.60 | $29.17 | 100 |
| 2022-03-17 | 28.37 | $29.00 | 100 |
| 2022-03-16 | 28.14 | $28.68 | — |
| 2022-03-15 | 27.96 | $27.96 | 100 |
| 2022-03-14 | 27.98 | $27.69 | 100 |
| 2022-03-11 | 28.08 | $27.96 | 100 |
| 2022-03-10 | 28.12 | $28.24 | 100 |
| 2022-03-09 | 28.08 | $28.24 | — |
| 2022-03-08 | 28.04 | $27.68 | — |
| 2022-03-07 | 28.16 | $27.55 | 100 |
| 2022-03-04 | 28.36 | $28.18 | 100 |
| 2022-03-03 | 28.39 | $28.59 | 100 |
| 2022-03-02 | 28.31 | $28.79 | 100 |
| 2022-03-01 | 28.14 | $28.00 | 546 |
| 2022-02-28 | 28.19 | $28.63 | 200 |
| 2022-02-25 | 28.05 | $28.45 | — |
| 2022-02-24 | 27.94 | $27.88 | 101 |
| 2022-02-23 | 27.99 | $27.46 | — |
| 2022-02-22 | 28.19 | $27.84 | — |
| 2022-02-18 | 28.31 | $28.20 | 100 |
| 2022-02-17 | 28.35 | $28.32 | 100 |
| 2022-02-16 | 28.36 | $28.87 | 100 |
| 2022-02-15 | 28.20 | $28.80 | — |
| 2022-02-14 | 28.02 | $28.18 | — |
| 2022-02-11 | 28.01 | $28.29 | 615 |
| 2022-02-10 | 27.97 | $28.36 | 616 |
| 2022-02-09 | 27.90 | $28.73 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.03
2026-05-18
Close Price
$34.76
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.36
Average
50.93
Maximum
73.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-05-18 | 56.03 | $34.76 | — |
| 2026-05-15 | 56.03 | $34.76 | — |
| 2026-05-14 | 56.03 | $34.76 | — |
| 2026-05-13 | 56.03 | $34.76 | — |
| 2026-05-12 | 56.03 | $34.76 | 500 |
| 2026-05-11 | 64.14 | $35.48 | 100 |
| 2026-05-08 | 64.14 | $35.48 | 1100 |
| 2026-05-07 | 62.86 | $35.29 | 1911 |
| 2026-05-06 | 66.93 | $35.63 | 1900 |
| 2026-05-05 | 65.62 | $35.42 | 100 |
| 2026-05-04 | 62.55 | $34.96 | 2901 |
| 2026-05-01 | 66.48 | $35.28 | 100 |
| 2026-04-30 | 66.16 | $35.23 | 100 |
| 2026-04-29 | 62.25 | $34.65 | 540 |
| 2026-04-28 | 64.70 | $34.85 | 120 |
| 2026-04-27 | 66.70 | $35.01 | 1406 |
| 2026-04-24 | 66.26 | $34.94 | 315 |
| 2026-04-23 | 65.03 | $34.74 | 900 |
| 2026-04-22 | 64.28 | $34.62 | 100 |
| 2026-04-21 | 64.04 | $34.58 | 200 |
| 2026-04-20 | 67.07 | $34.86 | 6936 |
| 2026-04-17 | 66.31 | $34.72 | 6939 |
| 2026-04-16 | 61.31 | $33.89 | 318 |
| 2026-04-15 | 60.64 | $33.79 | 307 |
| 2026-04-14 | 61.75 | $33.90 | 1100 |
| 2026-04-13 | 60.76 | $33.74 | 101 |
| 2026-04-10 | 57.88 | $33.30 | 100 |
| 2026-04-09 | 59.58 | $33.48 | 200 |
| 2026-04-08 | 57.27 | $33.13 | 105 |
| 2026-04-07 | 50.42 | $32.24 | 132 |
| 2026-04-06 | 49.56 | $32.14 | 100 |
| 2026-04-02 | 47.83 | $31.94 | 100 |
| 2026-04-01 | 47.91 | $31.95 | 844 |
| 2026-03-31 | 46.08 | $31.73 | 100 |
| 2026-03-30 | 39.34 | $31.00 | 153 |
| 2026-03-27 | 40.39 | $31.16 | 2345 |
| 2026-03-26 | 43.72 | $31.64 | 2600 |
| 2026-03-25 | 46.28 | $31.98 | 1500 |
| 2026-03-24 | 43.31 | $31.66 | 1100 |
| 2026-03-23 | 41.78 | $31.50 | 715 |
| 2026-03-20 | 34.66 | $30.82 | 414 |
| 2026-03-19 | 38.33 | $31.38 | 100 |
| 2026-03-18 | 36.74 | $31.24 | 413 |
| 2026-03-17 | 39.65 | $31.66 | 200 |
| 2026-03-16 | 37.98 | $31.51 | 100 |
| 2026-03-13 | 35.26 | $31.27 | 3138 |
| 2026-03-12 | 35.51 | $31.31 | 100 |
| 2026-03-11 | 39.51 | $31.92 | 100 |
| 2026-03-10 | 40.29 | $32.03 | 100 |
| 2026-03-09 | 41.49 | $32.20 | 123 |
| 2026-03-06 | 40.60 | $32.11 | 409 |
| 2026-03-05 | 46.67 | $32.92 | 227 |
| 2026-03-04 | 51.74 | $33.48 | 100 |
| 2026-03-03 | 50.08 | $33.30 | 100 |
| 2026-03-02 | 53.17 | $33.62 | 1818 |
| 2026-02-27 | 51.11 | $33.39 | 1822 |
| 2026-02-26 | 56.44 | $33.91 | 800 |
| 2026-02-25 | 54.53 | $33.69 | 632 |
| 2026-02-24 | 53.84 | $33.61 | 1000 |
| 2026-02-23 | 51.27 | $33.32 | 900 |
| 2026-02-20 | 59.15 | $34.05 | 123 |
| 2026-02-19 | 57.35 | $33.84 | 1400 |
| 2026-02-18 | 58.75 | $33.96 | 1400 |
| 2026-02-17 | 58.27 | $33.90 | 331 |
| 2026-02-13 | 58.49 | $33.92 | 1100 |
| 2026-02-12 | 55.83 | $33.58 | 490 |
| 2026-02-11 | 62.67 | $34.19 | 500 |
| 2026-02-10 | 64.01 | $34.30 | 100 |
| 2026-02-09 | 63.54 | $34.23 | 129 |
| 2026-02-06 | 64.45 | $34.31 | 100 |
| 2026-02-05 | 57.44 | $33.35 | 100 |
| 2026-02-04 | 58.94 | $33.48 | 800 |
| 2026-02-03 | 55.83 | $33.11 | 1000 |
| 2026-02-02 | 57.05 | $33.22 | 476 |
| 2026-01-30 | 53.82 | $32.85 | 140 |
| 2026-01-29 | 55.76 | $33.03 | 600 |
| 2026-01-28 | 53.55 | $32.78 | 1316 |
| 2026-01-27 | 55.55 | $32.97 | 986 |
| 2026-01-26 | 57.70 | $33.17 | 1030 |
| 2026-01-23 | 57.15 | $33.10 | 1200 |
| 2026-01-22 | 64.72 | $33.76 | 422 |
| 2026-01-21 | 63.96 | $33.65 | 437 |
| 2026-01-20 | 57.34 | $32.81 | 406 |
| 2026-01-16 | 63.99 | $33.31 | 239 |
| 2026-01-15 | 66.03 | $33.45 | 300 |
| 2026-01-14 | 61.91 | $32.95 | 100 |
| 2026-01-13 | 60.55 | $32.80 | 1100 |
| 2026-01-12 | 62.10 | $32.91 | 400 |
| 2026-01-09 | 61.76 | $32.87 | 500 |
| 2026-01-08 | 60.07 | $32.67 | 444 |
| 2026-01-07 | 56.11 | $32.24 | 400 |
| 2026-01-06 | 59.78 | $32.52 | 214 |
| 2026-01-05 | 55.43 | $32.08 | 1200 |
| 2026-01-02 | 51.09 | $31.70 | 3402 |
| 2025-12-31 | 48.06 | $31.46 | 602 |
| 2025-12-30 | 52.15 | $31.78 | 300 |
| 2025-12-29 | 54.79 | $31.97 | 100 |
| 2025-12-26 | 56.95 | $32.12 | 100 |
| 2025-12-24 | 57.23 | $32.14 | 228 |
| 2025-12-23 | 56.08 | $32.03 | 100 |
| 2025-12-22 | 57.69 | $32.15 | 1502 |
| 2025-12-19 | 57.20 | $32.10 | 100 |
| 2025-12-18 | 57.33 | $32.11 | 300 |
| 2025-12-17 | 56.24 | $31.99 | 100 |
| 2025-12-16 | 57.88 | $32.13 | 100 |
| 2025-12-15 | 59.65 | $32.28 | 123 |
| 2025-12-12 | 60.23 | $32.33 | 100 |
| 2025-12-11 | 64.04 | $32.65 | 1813 |
| 2025-12-10 | 62.04 | $32.37 | 5300 |
| 2025-12-09 | 57.12 | $31.76 | 100 |
| 2025-12-08 | 55.97 | $31.63 | 100 |
| 2025-12-05 | 57.09 | $31.73 | 100 |
| 2025-12-04 | 57.53 | $31.77 | 100 |
| 2025-12-03 | 58.82 | $31.89 | 100 |
| 2025-12-02 | 55.16 | $31.43 | 1200 |
| 2025-12-01 | 54.83 | $31.39 | 1000 |
| 2025-11-28 | 56.01 | $31.51 | 100 |
| 2025-11-26 | 56.59 | $31.57 | 100 |
| 2025-11-25 | 55.42 | $31.41 | 148 |
| 2025-11-24 | 48.70 | $30.59 | 100 |
| 2025-11-21 | 45.97 | $30.30 | 100 |
| 2025-11-20 | 35.48 | $29.37 | 321 |
| 2025-11-19 | 38.05 | $29.71 | 937 |
| 2025-11-18 | 38.59 | $29.78 | 1517 |
| 2025-11-17 | 37.99 | $29.73 | 221 |
| 2025-11-14 | 43.89 | $30.45 | 407 |
| 2025-11-13 | 49.23 | $30.98 | 624 |
| 2025-11-12 | 49.77 | $31.03 | 100 |
| 2025-11-11 | 50.41 | $31.09 | 132 |
| 2025-11-10 | 49.28 | $30.98 | 100 |
| 2025-11-07 | 46.45 | $30.71 | 100 |
| 2025-11-06 | 45.04 | $30.58 | 400 |
| 2025-11-05 | 48.58 | $30.96 | 309 |
| 2025-11-04 | 43.48 | $30.50 | 400 |
| 2025-11-03 | 45.73 | $30.74 | 700 |
| 2025-10-31 | 45.39 | $30.71 | 718 |
| 2025-10-30 | 45.07 | $30.68 | 1017 |
| 2025-10-29 | 47.75 | $30.98 | 812 |
| 2025-10-28 | 52.71 | $31.48 | 900 |
| 2025-10-27 | 54.77 | $31.67 | 600 |
| 2025-10-24 | 54.59 | $31.65 | 2100 |
| 2025-10-23 | 53.02 | $31.47 | 100 |
| 2025-10-22 | 51.14 | $31.26 | 100 |
| 2025-10-21 | 53.16 | $31.47 | 108 |
| 2025-10-20 | 51.60 | $31.29 | 100 |
| 2025-10-17 | 47.37 | $30.83 | 4021 |
| 2025-10-16 | 46.89 | $30.78 | 114 |
| 2025-10-15 | 50.38 | $31.18 | 3600 |
| 2025-10-14 | 49.03 | $31.03 | 109 |
| 2025-10-13 | 44.53 | $30.56 | 809 |
| 2025-10-10 | 38.25 | $29.99 | 100 |
| 2025-10-09 | 46.82 | $30.96 | 803 |
| 2025-10-08 | 50.24 | $31.27 | 1618 |
| 2025-10-07 | 48.15 | $31.09 | 2700 |
| 2025-10-06 | 52.96 | $31.50 | 1200 |
| 2025-10-03 | 54.99 | $31.66 | 100 |
| 2025-10-02 | 53.18 | $31.49 | 100 |
| 2025-10-01 | 52.64 | $31.44 | 324 |
| 2025-09-30 | 51.91 | $31.37 | 100 |
| 2025-09-29 | 50.99 | $31.28 | 116 |
| 2025-09-26 | 51.72 | $31.35 | 200 |
| 2025-09-25 | 48.72 | $31.05 | 118 |
| 2025-09-24 | 51.46 | $31.32 | 337 |
| 2025-09-23 | 54.24 | $31.58 | 300 |
| 2025-09-22 | 56.02 | $31.74 | 508 |
| 2025-09-19 | 56.68 | $31.80 | 600 |
| 2025-09-18 | 61.12 | $32.19 | 600 |
| 2025-09-17 | 55.51 | $31.53 | 435 |
| 2025-09-16 | 55.86 | $31.56 | 100 |
| 2025-09-15 | 56.88 | $31.65 | 100 |
| 2025-09-12 | 57.65 | $31.72 | 233 |
| 2025-09-11 | 62.51 | $32.14 | 200 |
| 2025-09-10 | 57.58 | $31.53 | 900 |
| 2025-09-09 | 58.17 | $31.58 | 647 |
| 2025-09-08 | 62.08 | $31.90 | 2400 |
| 2025-09-05 | 63.34 | $32.00 | 345 |
| 2025-09-04 | 62.62 | $31.90 | 300 |
| 2025-09-03 | 59.01 | $31.43 | 400 |
| 2025-09-02 | 59.25 | $31.45 | 1214 |
| 2025-08-29 | 61.77 | $31.67 | 400 |
| 2025-08-28 | 63.41 | $31.81 | 100 |
| 2025-08-27 | 64.22 | $31.88 | 632 |
| 2025-08-26 | 62.60 | $31.63 | 1625 |
| 2025-08-25 | 61.88 | $31.52 | 400 |
| 2025-08-22 | 65.13 | $31.82 | 200 |
| 2025-08-21 | 56.35 | $30.61 | 1000 |
| 2025-08-20 | 57.14 | $30.68 | 6332 |
| 2025-08-19 | 58.59 | $30.81 | 2700 |
| 2025-08-18 | 57.89 | $30.72 | 19444 |
| 2025-08-15 | 57.43 | $30.66 | 100 |
| 2025-08-14 | 59.27 | $30.84 | 400 |
| 2025-08-13 | 63.90 | $31.27 | 100 |
| 2025-08-12 | 58.77 | $30.55 | 100 |
| 2025-08-11 | 49.61 | $29.58 | 400 |
| 2025-08-08 | 50.15 | $29.63 | 100 |
| 2025-08-07 | 49.73 | $29.59 | 100 |
| 2025-08-06 | 49.93 | $29.61 | 2405 |
| 2025-08-05 | 50.32 | $29.65 | 800 |
| 2025-08-04 | 49.11 | $29.52 | 100 |
| 2025-08-01 | 44.89 | $29.09 | 203 |
| 2025-07-31 | 48.44 | $29.49 | 100 |
| 2025-07-30 | 51.95 | $29.85 | 5118 |
| 2025-07-29 | 53.91 | $30.04 | 700 |
| 2025-07-28 | 54.73 | $30.12 | 2601 |
| 2025-07-25 | 54.93 | $30.14 | 400 |
| 2025-07-24 | 53.56 | $29.97 | 800 |
| 2025-07-23 | 58.42 | $30.46 | 614 |
| 2025-07-22 | 56.19 | $30.17 | 115 |
| 2025-07-21 | 52.78 | $29.76 | 100 |
| 2025-07-18 | 53.75 | $29.86 | 200 |
| 2025-07-17 | 56.10 | $30.10 | 126 |
| 2025-07-16 | 53.61 | $29.79 | 617 |
| 2025-07-15 | 52.62 | $29.67 | 200 |
| 2025-07-14 | 59.31 | $30.34 | 100 |
| 2025-07-11 | 58.64 | $30.25 | 106 |
| 2025-07-10 | 63.27 | $30.67 | 100 |
| 2025-07-09 | 61.55 | $30.42 | 500 |
| 2025-07-08 | 59.99 | $30.20 | 2400 |
| 2025-07-07 | 58.16 | $29.95 | 800 |
| 2025-07-03 | 64.08 | $30.48 | 700 |
| 2025-07-02 | 62.93 | $30.31 | 7400 |
| 2025-07-01 | 60.53 | $29.97 | 1001 |
| 2025-06-30 | 56.16 | $29.42 | 804 |
| 2025-06-27 | 56.71 | $29.47 | 138 |
| 2025-06-26 | 56.14 | $29.40 | 114 |
| 2025-06-25 | 52.73 | $28.99 | 300 |
| 2025-06-24 | 56.07 | $29.32 | 1600 |
| 2025-06-23 | 53.35 | $29.00 | 1906 |
| 2025-06-20 | 51.66 | $28.81 | 1830 |
| 2025-06-18 | 51.57 | $28.80 | 17500 |
| 2025-06-17 | 50.63 | $28.69 | 10935 |
| 2025-06-16 | 53.49 | $29.01 | 2900 |
| 2025-06-13 | 50.94 | $28.70 | 3830 |
| 2025-06-12 | 54.71 | $29.11 | 31136 |
| 2025-06-11 | 58.19 | $29.46 | 100 |
| 2025-06-10 | 59.95 | $29.63 | 500 |
| 2025-06-09 | 58.62 | $29.44 | 315 |
| 2025-06-06 | 56.53 | $29.15 | 100 |
| 2025-06-05 | 54.01 | $28.82 | 400 |
| 2025-06-04 | 54.19 | $28.84 | 100 |
| 2025-06-03 | 54.89 | $28.92 | 100 |
| 2025-06-02 | 51.40 | $28.45 | 100 |
| 2025-05-30 | 52.89 | $28.63 | 100 |
| 2025-05-29 | 53.13 | $28.66 | 116 |
| 2025-05-28 | 52.23 | $28.53 | 100 |
| 2025-05-27 | 54.86 | $28.87 | 100 |
| 2025-05-23 | 49.76 | $28.15 | 3100 |
| 2025-05-22 | 51.21 | $28.34 | 100 |
| 2025-05-21 | 51.36 | $28.36 | 4509 |
| 2025-05-20 | 58.05 | $29.19 | 100 |
| 2025-05-19 | 58.31 | $29.22 | 237 |
| 2025-05-16 | 60.11 | $29.43 | 126 |
| 2025-05-15 | 58.61 | $29.17 | 3900 |
| 2025-05-14 | 57.86 | $29.04 | 108 |
| 2025-05-13 | 60.26 | $29.34 | 100 |
| 2025-05-12 | 59.46 | $29.19 | 200 |
| 2025-05-09 | 53.27 | $28.15 | 100 |
| 2025-05-08 | 53.07 | $28.12 | 100 |
| 2025-05-07 | 49.58 | $27.60 | 200 |
| 2025-05-06 | 49.38 | $27.57 | 100 |
| 2025-05-05 | 50.35 | $27.72 | 700 |
| 2025-05-02 | 51.65 | $27.92 | 145 |
| 2025-05-01 | 48.10 | $27.36 | 1033 |
| 2025-04-30 | 47.24 | $27.23 | 708 |
| 2025-04-29 | 47.88 | $27.34 | 200 |
| 2025-04-28 | 47.08 | $27.21 | 1719 |
| 2025-04-25 | 46.11 | $27.05 | 100 |
| 2025-04-24 | 46.31 | $27.09 | — |
| 2025-04-23 | 43.64 | $26.63 | 2800 |
| 2025-04-22 | 41.59 | $26.29 | 100 |
| 2025-04-21 | 37.47 | $25.64 | 100 |
| 2025-04-17 | 39.55 | $26.15 | 1100 |
| 2025-04-16 | 37.88 | $25.89 | 19727 |
| 2025-04-15 | 39.15 | $26.21 | 38917 |
| 2025-04-14 | 39.19 | $26.22 | 2300 |
| 2025-04-11 | 37.42 | $25.92 | 6100 |
| 2025-04-10 | 35.76 | $25.64 | 36928 |
| 2025-04-09 | 40.28 | $26.89 | 2626 |
| 2025-04-08 | 24.36 | $24.70 | 2937 |
| 2025-04-07 | 26.74 | $25.47 | 4547 |
| 2025-04-04 | 27.85 | $25.80 | 600 |
| 2025-04-03 | 32.60 | $27.02 | 4601 |
| 2025-04-02 | 44.21 | $29.00 | 1213 |
| 2025-04-01 | 39.45 | $28.54 | 1600 |
| 2025-03-31 | 38.25 | $28.43 | 2220 |
| 2025-03-28 | 37.18 | $28.33 | 100 |
| 2025-03-27 | 41.19 | $28.92 | 100 |
| 2025-03-26 | 41.99 | $29.03 | 300 |
| 2025-03-25 | 42.86 | $29.15 | 300 |
| 2025-03-24 | 44.01 | $29.31 | 344 |
| 2025-03-21 | 37.55 | $28.66 | 100 |
| 2025-03-20 | 39.20 | $28.91 | 2922 |
| 2025-03-19 | 39.80 | $29.00 | 141 |
| 2025-03-18 | 35.98 | $28.63 | 100 |
| 2025-03-17 | 37.32 | $28.85 | 600 |
| 2025-03-14 | 33.47 | $28.49 | 200 |
| 2025-03-13 | 25.92 | $27.86 | 4640 |
| 2025-03-12 | 28.35 | $28.36 | 300 |
| 2025-03-11 | 28.81 | $28.45 | 119 |
| 2025-03-10 | 29.31 | $28.55 | 1800 |
| 2025-03-07 | 33.54 | $29.31 | 907 |
| 2025-03-06 | 31.69 | $29.16 | 1400 |
| 2025-03-05 | 33.59 | $29.48 | 1103 |
| 2025-03-04 | 29.59 | $29.16 | 1431 |
| 2025-03-03 | 32.30 | $29.63 | 900 |
| 2025-02-28 | 36.72 | $30.28 | 120 |
| 2025-02-27 | 33.81 | $30.06 | 126 |
| 2025-02-26 | 36.81 | $30.47 | 200 |
| 2025-02-25 | 37.58 | $30.57 | 2400 |
| 2025-02-24 | 35.53 | $30.41 | 300 |
| 2025-02-21 | 36.23 | $30.51 | 100 |
| 2025-02-20 | 43.01 | $31.34 | 100 |
| 2025-02-19 | 46.27 | $31.67 | 249 |
| 2025-02-18 | 47.95 | $31.83 | 212 |
| 2025-02-14 | 45.97 | $31.66 | 100 |
| 2025-02-13 | 46.27 | $31.69 | 114 |
| 2025-02-12 | 41.78 | $31.31 | 100 |
| 2025-02-11 | 46.01 | $31.75 | 1207 |
| 2025-02-10 | 46.21 | $31.77 | 100 |
| 2025-02-07 | 46.40 | $31.79 | 100 |
| 2025-02-06 | 51.30 | $32.27 | 100 |
| 2025-02-05 | 51.95 | $32.33 | 122 |
| 2025-02-04 | 49.51 | $32.09 | 144 |
| 2025-02-03 | 45.82 | $31.75 | 1100 |
| 2025-01-31 | 50.69 | $32.22 | 139 |
| 2025-01-30 | 53.21 | $32.44 | 348 |
| 2025-01-29 | 50.11 | $32.15 | 127 |
| 2025-01-28 | 50.99 | $32.23 | 412 |
| 2025-01-27 | 50.99 | $32.23 | 510 |
| 2025-01-24 | 51.51 | $32.28 | 200 |
| 2025-01-23 | 52.00 | $32.33 | 1132 |
| 2025-01-22 | 51.56 | $32.28 | 4034 |
| 2025-01-21 | 54.43 | $32.58 | 1129 |
| 2025-01-17 | 50.12 | $32.09 | 2000 |
| 2025-01-16 | 49.47 | $32.02 | 300 |
| 2025-01-15 | 48.47 | $31.91 | 1546 |
| 2025-01-14 | 43.11 | $31.36 | 300 |
| 2025-01-13 | 37.38 | $30.85 | 100 |
| 2025-01-10 | 35.70 | $30.71 | 1935 |
| 2025-01-08 | 40.10 | $31.31 | 209 |
| 2025-01-07 | 39.39 | $31.25 | 200 |
| 2025-01-06 | 41.33 | $31.50 | 1004 |
| 2025-01-03 | 42.44 | $31.64 | 100 |
| 2025-01-02 | 38.75 | $31.31 | 600 |
| 2024-12-31 | 39.55 | $31.42 | 100 |
| 2024-12-30 | 39.01 | $31.37 | 2112 |
| 2024-12-27 | 40.11 | $31.53 | 341 |
| 2024-12-26 | 43.54 | $32.00 | 400 |
| 2024-12-24 | 41.62 | $31.81 | 400 |
| 2024-12-23 | 38.49 | $31.51 | 3721 |
| 2024-12-20 | 39.84 | $31.71 | 600 |
| 2024-12-19 | 38.30 | $31.56 | 5229 |
| 2024-12-18 | 39.19 | $31.70 | 600 |
| 2024-12-17 | 48.96 | $32.96 | 1328 |
| 2024-12-16 | 53.59 | $33.42 | 1300 |
| 2024-12-13 | 52.19 | $33.27 | 1400 |
| 2024-12-12 | 55.25 | $33.56 | 800 |
| 2024-12-11 | 58.64 | $33.86 | 1200 |
| 2024-12-10 | 56.08 | $33.56 | 50820 |
| 2024-12-09 | 57.32 | $33.67 | 223 |
| 2024-12-06 | 57.76 | $33.71 | 214 |
| 2024-12-05 | 57.60 | $33.69 | 9300 |
| 2024-12-04 | 62.12 | $34.11 | 500 |
| 2024-12-03 | 61.23 | $33.98 | 100 |
| 2024-12-02 | 63.88 | $34.22 | 7700 |
| 2024-11-29 | 63.25 | $34.12 | 100 |
| 2024-11-27 | 62.94 | $34.07 | 200 |
| 2024-11-26 | 63.44 | $34.12 | 100 |
| 2024-11-25 | 66.79 | $34.45 | 600 |
| 2024-11-22 | 63.64 | $33.88 | 1100 |
| 2024-11-21 | 60.39 | $33.36 | 901 |
| 2024-11-20 | 56.48 | $32.81 | 303 |
| 2024-11-19 | 56.26 | $32.78 | 139 |
| 2024-11-18 | 56.04 | $32.75 | 1200 |
| 2024-11-15 | 56.39 | $32.79 | 207 |
| 2024-11-14 | 58.75 | $33.06 | 400 |
| 2024-11-13 | 61.84 | $33.40 | 1500 |
| 2024-11-12 | 63.53 | $33.58 | 104 |
| 2024-11-11 | 68.54 | $34.09 | 1200 |
| 2024-11-08 | 66.15 | $33.61 | 1415 |
| 2024-11-07 | 65.48 | $33.48 | 100 |
| 2024-11-06 | 67.95 | $33.73 | 3300 |
| 2024-11-05 | 56.01 | $31.84 | 206 |
| 2024-11-04 | 49.80 | $31.18 | 15007 |
| 2024-11-01 | 48.01 | $31.01 | 8140 |
| 2024-10-31 | 47.80 | $30.99 | 100 |
| 2024-10-30 | 52.39 | $31.45 | 100 |
| 2024-10-29 | 51.33 | $31.34 | 200 |
| 2024-10-28 | 53.50 | $31.55 | 441 |
| 2024-10-25 | 48.70 | $31.06 | 8437 |
| 2024-10-24 | 50.31 | $31.22 | 2700 |
| 2024-10-23 | 48.90 | $31.08 | 100 |
| 2024-10-22 | 50.35 | $31.23 | 101 |
| 2024-10-21 | 52.11 | $31.41 | 132 |
| 2024-10-18 | 58.47 | $32.00 | 100 |
| 2024-10-17 | 59.77 | $32.11 | 800 |
| 2024-10-16 | 60.11 | $32.14 | 214 |
| 2024-10-15 | 57.06 | $31.75 | 400 |
| 2024-10-14 | 56.73 | $31.71 | 200 |
| 2024-10-11 | 54.71 | $31.46 | 324 |
| 2024-10-10 | 49.71 | $30.90 | 6300 |
| 2024-10-09 | 51.75 | $31.11 | 128 |
| 2024-10-08 | 51.11 | $31.04 | 100 |
| 2024-10-07 | 51.21 | $31.05 | 139 |
| 2024-10-04 | 54.24 | $31.38 | 1427 |
| 2024-10-03 | 49.78 | $30.86 | 309 |
| 2024-10-02 | 52.01 | $31.10 | 346 |
| 2024-10-01 | 52.85 | $31.19 | 8230 |
| 2024-09-30 | 57.24 | $31.64 | 2530 |
| 2024-09-27 | 56.16 | $31.50 | 1312 |
| 2024-09-26 | 54.53 | $31.29 | 900 |
| 2024-09-25 | 52.78 | $31.07 | 4006 |
| 2024-09-24 | 56.44 | $31.46 | 100 |
| 2024-09-23 | 56.72 | $31.49 | 200 |
| 2024-09-20 | 57.56 | $31.58 | 800 |
| 2024-09-19 | 61.17 | $31.96 | 1500 |
| 2024-09-18 | 56.84 | $31.32 | 1000 |
| 2024-09-17 | 56.55 | $31.28 | 100 |
| 2024-09-16 | 55.05 | $31.07 | 924 |
| 2024-09-13 | 53.91 | $30.91 | 102 |
| 2024-09-12 | 48.17 | $30.18 | 2642 |
| 2024-09-11 | 44.87 | $29.81 | 110 |
| 2024-09-10 | 44.51 | $29.77 | 511 |
| 2024-09-09 | 45.07 | $29.85 | 100 |
| 2024-09-06 | 45.76 | $29.95 | 429 |
| 2024-09-05 | 49.73 | $30.50 | 500 |
| 2024-09-04 | 50.95 | $30.66 | 137 |
| 2024-09-03 | 51.33 | $30.71 | 8100 |
| 2024-08-30 | 59.08 | $31.65 | 645 |
| 2024-08-29 | 57.99 | $31.48 | 1104 |
| 2024-08-28 | 56.83 | $31.30 | 100 |
| 2024-08-27 | 57.25 | $31.35 | 70800 |
| 2024-08-26 | 58.97 | $31.56 | 2800 |
| 2024-08-23 | 59.21 | $31.59 | 3217 |
| 2024-08-22 | 53.34 | $30.62 | 1002 |
| 2024-08-21 | 55.21 | $30.86 | 716 |
| 2024-08-20 | 52.92 | $30.51 | 16129 |
| 2024-08-19 | 55.06 | $30.79 | 10743 |
| 2024-08-16 | 53.66 | $30.57 | 2800 |
| 2024-08-15 | 53.16 | $30.49 | 1300 |
| 2024-08-14 | 48.37 | $29.77 | 900 |
| 2024-08-13 | 49.16 | $29.89 | 3146 |
| 2024-08-12 | 45.47 | $29.37 | 1100 |
| 2024-08-09 | 47.55 | $29.70 | 100 |
| 2024-08-08 | 47.55 | $29.70 | 100 |
| 2024-08-07 | 43.97 | $29.19 | 8200 |
| 2024-08-06 | 45.78 | $29.50 | 1047 |
| 2024-08-05 | 42.98 | $29.11 | 3002 |
| 2024-08-02 | 49.15 | $30.11 | 100 |
| 2024-08-01 | 56.75 | $31.09 | 315 |
| 2024-07-31 | 65.47 | $31.98 | 101 |
| 2024-07-30 | 64.66 | $31.84 | 20000 |
| 2024-07-29 | 63.25 | $31.60 | 817 |
| 2024-07-26 | 64.89 | $31.76 | 100 |
| 2024-07-25 | 62.28 | $31.31 | 2038 |
| 2024-07-24 | 59.28 | $30.84 | 18400 |
| 2024-07-23 | 65.49 | $31.43 | 149 |
| 2024-07-22 | 64.10 | $31.20 | 100 |
| 2024-07-19 | 60.62 | $30.67 | 100 |
| 2024-07-18 | 63.48 | $30.93 | 719 |
| 2024-07-17 | 69.10 | $31.40 | 1000 |
| 2024-07-16 | 71.27 | $31.57 | 100 |
| 2024-07-15 | 64.41 | $30.47 | 6200 |
| 2024-07-12 | 61.81 | $30.14 | 140 |
| 2024-07-11 | 59.60 | $29.88 | 100 |
| 2024-07-10 | 49.47 | $28.93 | — |
| 2024-07-09 | 45.79 | $28.66 | 2000 |
| 2024-07-08 | 47.12 | $28.77 | 100 |
| 2024-07-05 | 45.34 | $28.64 | 100 |
| 2024-07-03 | 47.56 | $28.83 | 100 |
| 2024-07-02 | 47.68 | $28.84 | 702 |
| 2024-07-01 | 45.52 | $28.67 | 100 |
| 2024-06-28 | 49.02 | $28.98 | 108 |
| 2024-06-27 | 45.69 | $28.72 | 2910 |
| 2024-06-26 | 44.23 | $28.61 | 100 |
| 2024-06-25 | 44.54 | $28.64 | 100 |
| 2024-06-24 | 47.39 | $28.91 | 101 |
| 2024-06-21 | 46.67 | $28.85 | 2508 |
| 2024-06-20 | 45.49 | $28.75 | 100 |
| 2024-06-18 | 46.77 | $28.88 | 2315 |
| 2024-06-17 | 45.99 | $28.81 | 1440 |
| 2024-06-14 | 42.82 | $28.53 | 916 |
| 2024-06-13 | 47.24 | $29.00 | — |
| 2024-06-12 | 50.18 | $29.28 | 100 |
| 2024-06-11 | 44.57 | $28.80 | 1243 |
| 2024-06-10 | 45.48 | $28.89 | 100 |
| 2024-06-07 | 47.01 | $29.04 | 5322 |
| 2024-06-06 | 49.97 | $29.32 | 100 |
| 2024-06-05 | 51.97 | $29.50 | 4312 |
| 2024-06-04 | 48.95 | $29.22 | 811 |
| 2024-06-03 | 53.65 | $29.63 | 1016 |
| 2024-05-31 | 56.67 | $29.87 | 1726 |
| 2024-05-30 | 52.07 | $29.44 | 600 |
| 2024-05-29 | 48.05 | $29.11 | 900 |
| 2024-05-28 | 52.08 | $29.43 | — |
| 2024-05-24 | 53.27 | $29.52 | 209 |
| 2024-05-23 | 50.52 | $29.29 | 249 |
| 2024-05-22 | 55.96 | $29.69 | 2201 |
| 2024-05-21 | 58.81 | $29.88 | 100 |
| 2024-05-20 | 59.42 | $29.92 | 100 |
| 2024-05-17 | 59.71 | $29.94 | 100 |
| 2024-05-16 | 60.71 | $30.01 | 134 |
| 2024-05-15 | 62.40 | $30.13 | 441 |
| 2024-05-14 | 61.64 | $30.04 | 128 |
| 2024-05-13 | 59.01 | $29.74 | 7800 |
| 2024-05-10 | 58.74 | $29.71 | 500 |
| 2024-05-09 | 59.98 | $29.81 | — |
| 2024-05-08 | 56.86 | $29.45 | 237 |
| 2024-05-07 | 57.81 | $29.53 | 100 |
| 2024-05-06 | 57.04 | $29.44 | 100 |
| 2024-05-03 | 54.22 | $29.12 | 100 |
| 2024-05-02 | 51.97 | $28.88 | 100 |
| 2024-05-01 | 47.37 | $28.43 | 100 |
| 2024-04-30 | 46.83 | $28.38 | 700 |
| 2024-04-29 | 51.86 | $28.88 | 100 |
| 2024-04-26 | 50.03 | $28.70 | 100 |
| 2024-04-25 | 47.71 | $28.48 | 100 |
| 2024-04-24 | 49.91 | $28.70 | 100 |
| 2024-04-23 | 50.51 | $28.76 | 100 |
| 2024-04-22 | 44.57 | $28.20 | 100 |
| 2024-04-19 | 42.09 | $27.99 | — |
| 2024-04-18 | 38.48 | $27.70 | 100 |
| 2024-04-17 | 38.64 | $27.72 | 418 |
| 2024-04-16 | 40.62 | $27.97 | 100 |
| 2024-04-15 | 42.00 | $28.14 | 1800 |
| 2024-04-12 | 43.67 | $28.34 | 100 |
| 2024-04-11 | 47.33 | $28.75 | 135 |
| 2024-04-10 | 45.97 | $28.62 | 3136 |
| 2024-04-09 | 54.41 | $29.44 | 100 |
| 2024-04-08 | 53.82 | $29.38 | 100 |
| 2024-04-05 | 52.16 | $29.21 | 104 |
| 2024-04-04 | 50.87 | $29.08 | 900 |
| 2024-04-03 | 52.95 | $29.28 | 501 |
| 2024-04-02 | 51.15 | $29.09 | 100 |
| 2024-04-01 | 57.06 | $29.63 | 503 |
| 2024-03-28 | 60.77 | $29.93 | 1331 |
| 2024-03-27 | 59.52 | $29.78 | 100 |
| 2024-03-26 | 53.30 | $29.12 | 100 |
| 2024-03-25 | 53.66 | $29.15 | 100 |
| 2024-03-22 | 54.82 | $29.25 | 204 |
| 2024-03-21 | 59.19 | $29.61 | 100 |
| 2024-03-20 | 55.94 | $29.26 | 300 |
| 2024-03-19 | 51.32 | $28.82 | 2604 |
| 2024-03-18 | 48.40 | $28.57 | — |
| 2024-03-15 | 50.59 | $28.76 | 100 |
| 2024-03-14 | 48.25 | $28.56 | 100 |
| 2024-03-13 | 53.69 | $29.01 | — |
| 2024-03-12 | 53.47 | $28.99 | — |
| 2024-03-11 | 54.21 | $29.05 | 100 |
| 2024-03-08 | 56.43 | $29.23 | 100 |
| 2024-03-07 | 56.93 | $29.27 | 103 |
| 2024-03-06 | 55.16 | $29.08 | 100 |
| 2024-03-05 | 54.32 | $28.99 | 100 |
| 2024-03-04 | 55.98 | $29.14 | — |
| 2024-03-01 | 57.09 | $29.24 | 100 |
| 2024-02-29 | 56.44 | $29.16 | 100 |
| 2024-02-28 | 54.71 | $28.95 | — |
| 2024-02-27 | 56.02 | $29.08 | 100 |
| 2024-02-26 | 54.09 | $28.84 | 2700 |
| 2024-02-23 | 53.77 | $28.80 | 200 |
| 2024-02-22 | 53.15 | $28.72 | 400 |
| 2024-02-21 | 52.47 | $28.63 | 428 |
| 2024-02-20 | 52.79 | $28.67 | 724 |
| 2024-02-16 | 55.74 | $29.03 | — |
| 2024-02-15 | 58.59 | $29.36 | 100 |
| 2024-02-14 | 54.36 | $28.73 | 1300 |
| 2024-02-13 | 49.88 | $28.15 | 100 |
| 2024-02-12 | 60.71 | $29.26 | 100 |
| 2024-02-09 | 56.69 | $28.76 | — |
| 2024-02-08 | 53.03 | $28.36 | 100 |
| 2024-02-07 | 49.27 | $27.99 | 230 |
| 2024-02-06 | 49.57 | $28.02 | 332 |
| 2024-02-05 | 49.07 | $27.97 | 100 |
| 2024-02-02 | 53.08 | $28.37 | 100 |
| 2024-02-01 | 53.39 | $28.40 | 100 |
| 2024-01-31 | 51.12 | $28.15 | 200 |
| 2024-01-30 | 58.84 | $28.86 | 700 |
| 2024-01-29 | 59.80 | $28.94 | 400 |
| 2024-01-26 | 57.57 | $28.67 | 100 |
| 2024-01-25 | 56.81 | $28.58 | 100 |
| 2024-01-24 | 55.29 | $28.40 | 100 |
| 2024-01-23 | 57.42 | $28.60 | 300 |
| 2024-01-22 | 59.61 | $28.80 | 100 |
| 2024-01-19 | 54.88 | $28.22 | — |
| 2024-01-18 | 51.92 | $27.90 | 100 |
| 2024-01-17 | 49.57 | $27.66 | 100 |
| 2024-01-16 | 51.67 | $27.87 | 100 |
| 2024-01-12 | 54.72 | $28.16 | 100 |
| 2024-01-11 | 55.03 | $28.19 | 100 |
| 2024-01-10 | 56.71 | $28.35 | 120 |
| 2024-01-09 | 56.31 | $28.30 | 300 |
| 2024-01-08 | 59.39 | $28.60 | 100 |
| 2024-01-05 | 56.21 | $28.18 | 1147 |
| 2024-01-04 | 57.43 | $28.30 | — |
| 2024-01-03 | 57.36 | $28.29 | 500 |
| 2024-01-02 | 65.04 | $29.01 | 200 |
| 2023-12-29 | 66.68 | $29.15 | 600 |
| 2023-12-28 | 70.83 | $29.49 | 844 |
| 2023-12-27 | 71.32 | $29.53 | 304 |
| 2023-12-26 | 70.59 | $29.38 | 300 |
| 2023-12-22 | 68.93 | $29.05 | 100 |
| 2023-12-21 | 68.10 | $28.89 | 100 |
| 2023-12-20 | 65.77 | $28.46 | 615 |
| 2023-12-19 | 71.05 | $28.92 | 700 |
| 2023-12-18 | 68.32 | $28.40 | 200 |
| 2023-12-15 | 71.01 | $28.62 | 200 |
| 2023-12-14 | 73.77 | $28.84 | 100 |
| 2023-12-13 | 69.88 | $28.07 | 100 |
| 2023-12-12 | 64.09 | $27.19 | 100 |
| 2023-12-11 | 64.90 | $27.25 | — |
| 2023-12-08 | 63.59 | $27.07 | 601 |
| 2023-12-07 | 62.25 | $26.89 | 341 |
| 2023-12-06 | 60.09 | $26.61 | 100 |
| 2023-12-05 | 60.32 | $26.63 | 300 |
| 2023-12-04 | 64.90 | $27.01 | 134 |
| 2023-12-01 | 62.40 | $26.66 | 100 |
| 2023-11-30 | 56.14 | $25.92 | 102 |
| 2023-11-29 | 55.47 | $25.85 | — |
| 2023-11-28 | 54.63 | $25.76 | 100 |
| 2023-11-27 | 56.43 | $25.92 | 300 |
| 2023-11-24 | 57.33 | $26.00 | — |
| 2023-11-22 | 56.51 | $25.90 | 100 |
| 2023-11-21 | 55.62 | $25.79 | — |
| 2023-11-20 | 58.52 | $26.07 | 101000 |
| 2023-11-17 | 57.93 | $25.99 | 200003 |
| 2023-11-16 | 55.57 | $25.68 | 214842 |
| 2023-11-15 | 59.89 | $26.10 | 100 |
| 2023-11-14 | 59.67 | $26.07 | 100 |
| 2023-11-13 | 48.21 | $24.75 | — |
| 2023-11-10 | 48.10 | $24.74 | 831 |
| 2023-11-09 | 45.33 | $24.48 | 300 |
| 2023-11-08 | 48.35 | $24.80 | 58246 |
| 2023-11-07 | 50.55 | $25.02 | — |
| 2023-11-06 | 52.18 | $25.18 | 573100 |
| 2023-11-03 | 54.27 | $25.38 | — |
| 2023-11-02 | 47.82 | $24.73 | 100 |
| 2023-11-01 | 40.60 | $24.14 | 436 |
| 2023-10-31 | 39.11 | $24.03 | 100 |
| 2023-10-30 | 36.78 | $23.86 | 100 |
| 2023-10-27 | 34.39 | $23.69 | 100 |
| 2023-10-26 | 36.15 | $23.92 | 110 |
| 2023-10-25 | 35.33 | $23.86 | 100 |
| 2023-10-24 | 37.29 | $24.12 | 100 |
| 2023-10-23 | 35.19 | $23.96 | 400 |
| 2023-10-20 | 36.88 | $24.19 | 100 |
| 2023-10-19 | 39.05 | $24.47 | 100 |
| 2023-10-18 | 42.36 | $24.86 | 100 |
| 2023-10-17 | 47.22 | $25.36 | — |
| 2023-10-16 | 44.05 | $25.10 | 100 |
| 2023-10-13 | 38.21 | $24.67 | 100 |
| 2023-10-12 | 40.94 | $24.96 | 100 |
| 2023-10-11 | 46.02 | $25.43 | 500 |
| 2023-10-10 | 45.06 | $25.36 | 7500 |
| 2023-10-09 | 41.51 | $25.11 | 603 |
| 2023-10-06 | 38.66 | $24.92 | 100 |
| 2023-10-05 | 35.84 | $24.74 | 1 |
| 2023-10-04 | 36.01 | $24.76 | 2229 |
| 2023-10-03 | 34.65 | $24.67 | 1100 |
| 2023-10-02 | 37.88 | $25.05 | 100 |
| 2023-09-29 | 40.64 | $25.34 | 100 |
| 2023-09-28 | 42.45 | $25.52 | — |
| 2023-09-27 | 37.91 | $25.21 | — |
| 2023-09-26 | 33.39 | $24.93 | 833 |
| 2023-09-25 | 36.75 | $25.30 | 100 |
| 2023-09-22 | 34.38 | $25.16 | 100 |
| 2023-09-21 | 35.00 | $25.23 | 100 |
| 2023-09-20 | 38.40 | $25.59 | 100 |
| 2023-09-19 | 40.69 | $25.81 | 200 |
| 2023-09-18 | 41.55 | $25.89 | 130 |
| 2023-09-15 | 43.86 | $26.10 | — |
| 2023-09-14 | 46.92 | $26.36 | — |
| 2023-09-13 | 40.89 | $25.96 | 100 |
| 2023-09-12 | 42.37 | $26.09 | 1815 |
| 2023-09-11 | 42.71 | $26.12 | 15600 |
| 2023-09-08 | 42.12 | $26.08 | — |
| 2023-09-07 | 43.18 | $26.18 | — |
| 2023-09-06 | 45.45 | $26.39 | 147 |
| 2023-09-05 | 46.11 | $26.45 | — |
| 2023-09-01 | 56.14 | $27.23 | — |
| 2023-08-31 | 52.76 | $26.96 | 1148 |
| 2023-08-30 | 52.63 | $26.95 | 3012 |
| 2023-08-29 | 50.98 | $26.82 | — |
| 2023-08-28 | 46.20 | $26.47 | 100 |
| 2023-08-25 | 43.03 | $26.26 | — |
| 2023-08-24 | 42.42 | $26.22 | — |
| 2023-08-23 | 44.83 | $26.43 | 100 |
| 2023-08-22 | 40.56 | $26.15 | — |
| 2023-08-21 | 41.10 | $26.20 | 143 |
| 2023-08-18 | 42.27 | $26.31 | 100 |
| 2023-08-17 | 40.51 | $26.19 | 945 |
| 2023-08-16 | 43.45 | $26.47 | — |
| 2023-08-15 | 47.18 | $26.79 | — |
| 2023-08-14 | 50.66 | $27.06 | 100 |
| 2023-08-11 | 52.42 | $27.19 | 100 |
| 2023-08-10 | 52.97 | $27.23 | 200 |
| 2023-08-09 | 54.30 | $27.33 | — |
| 2023-08-08 | 56.87 | $27.52 | 100 |
| 2023-08-07 | 60.31 | $27.76 | 100 |
| 2023-08-04 | 58.31 | $27.56 | 100 |
| 2023-08-03 | 59.02 | $27.61 | — |
| 2023-08-02 | 60.69 | $27.73 | — |
| 2023-08-01 | 63.24 | $27.91 | — |
| 2023-07-31 | 64.53 | $28.00 | 100 |
| 2023-07-28 | 62.85 | $27.79 | 400 |
| 2023-07-27 | 60.39 | $27.50 | 100 |
| 2023-07-26 | 62.99 | $27.69 | 100 |
| 2023-07-25 | 61.58 | $27.52 | — |
| 2023-07-24 | 61.42 | $27.50 | 500 |
| 2023-07-21 | 60.22 | $27.35 | 200 |
| 2023-07-20 | 61.55 | $27.46 | — |
| 2023-07-19 | 64.27 | $27.68 | 500 |
| 2023-07-18 | 63.22 | $27.53 | 100 |
| 2023-07-17 | 60.58 | $27.17 | 100 |
| 2023-07-14 | 58.78 | $26.94 | — |
| 2023-07-13 | 61.44 | $27.17 | 100 |
| 2023-07-12 | 59.86 | $26.96 | 100 |
| 2023-07-11 | 57.83 | $26.70 | 100 |
| 2023-07-10 | 55.96 | $26.47 | 100 |
| 2023-07-07 | 53.03 | $26.13 | 100 |
| 2023-07-06 | 50.75 | $25.88 | 100 |
| 2023-07-05 | 54.48 | $26.25 | 100 |
| 2023-07-03 | 59.04 | $26.66 | — |
| 2023-06-30 | 57.98 | $26.53 | 1343 |
| 2023-06-29 | 57.34 | $26.45 | 100 |
| 2023-06-28 | 53.42 | $25.99 | 100 |
| 2023-06-27 | 53.52 | $26.00 | 100 |
| 2023-06-26 | 49.62 | $25.57 | 100 |
| 2023-06-23 | 47.88 | $25.39 | 106 |
| 2023-06-22 | 51.75 | $25.80 | 100 |
| 2023-06-21 | 54.72 | $26.09 | 148 |
| 2023-06-20 | 54.72 | $26.09 | 100 |
| 2023-06-16 | 57.18 | $26.33 | — |
| 2023-06-15 | 58.00 | $26.41 | 100 |
| 2023-06-14 | 56.44 | $26.20 | 100 |
| 2023-06-13 | 60.41 | $26.59 | 331 |
| 2023-06-12 | 58.56 | $26.33 | 100 |
| 2023-06-09 | 58.20 | $26.28 | 315 |
| 2023-06-08 | 60.37 | $26.50 | 100 |
| 2023-06-07 | 62.48 | $26.71 | — |
| 2023-06-06 | 58.40 | $26.09 | 100 |
| 2023-06-05 | 52.73 | $25.37 | — |
| 2023-06-02 | 58.17 | $25.89 | 100 |
| 2023-06-01 | 47.97 | $24.85 | 15304 |
| 2023-05-31 | 45.55 | $24.65 | 101 |
| 2023-05-30 | 48.79 | $24.95 | 500 |
| 2023-05-26 | 50.38 | $25.09 | — |
| 2023-05-25 | 46.60 | $24.77 | 100 |
| 2023-05-24 | 47.46 | $24.85 | 100 |
| 2023-05-23 | 51.03 | $25.17 | — |
| 2023-05-22 | 51.03 | $25.17 | 100 |
| 2023-05-19 | 49.53 | $25.03 | 234 |
| 2023-05-18 | 52.02 | $25.26 | 100 |
| 2023-05-17 | 49.72 | $25.04 | 200 |
| 2023-05-16 | 43.02 | $24.47 | — |
| 2023-05-15 | 45.76 | $24.74 | 700 |
| 2023-05-12 | 42.26 | $24.47 | — |
| 2023-05-11 | 42.55 | $24.50 | 139 |
| 2023-05-10 | 44.38 | $24.69 | 100 |
| 2023-05-09 | 43.29 | $24.60 | 900 |
| 2023-05-08 | 44.49 | $24.73 | 100 |
| 2023-05-05 | 45.70 | $24.86 | 100 |
| 2023-05-04 | 38.35 | $24.26 | 101 |
| 2023-05-03 | 40.43 | $24.50 | 700 |
| 2023-05-02 | 40.52 | $24.51 | 125 |
| 2023-05-01 | 44.82 | $24.98 | 200 |
| 2023-04-28 | 44.59 | $24.96 | 1129 |
| 2023-04-27 | 42.09 | $24.75 | 124 |
| 2023-04-26 | 37.38 | $24.38 | — |
| 2023-04-25 | 39.18 | $24.60 | 100 |
| 2023-04-24 | 45.31 | $25.25 | 800 |
| 2023-04-21 | 45.41 | $25.26 | 100 |
| 2023-04-20 | 45.91 | $25.31 | 2500 |
| 2023-04-19 | 46.40 | $25.36 | — |
| 2023-04-18 | 45.86 | $25.31 | — |
| 2023-04-17 | 47.13 | $25.45 | — |
| 2023-04-14 | 45.70 | $25.31 | 100 |
| 2023-04-13 | 47.44 | $25.51 | 200 |
| 2023-04-12 | 45.05 | $25.27 | 100 |
| 2023-04-11 | 46.82 | $25.48 | 113 |
| 2023-04-10 | 45.36 | $25.33 | 700 |
| 2023-04-06 | 42.16 | $25.01 | 100 |
| 2023-04-05 | 42.23 | $25.02 | 2009 |
| 2023-04-04 | 43.61 | $25.21 | 100 |
| 2023-04-03 | 47.89 | $25.76 | — |
| 2023-03-31 | 48.05 | $25.78 | 201 |
| 2023-03-30 | 43.38 | $25.27 | 201 |
| 2023-03-29 | 43.38 | $25.27 | 100 |
| 2023-03-28 | 41.71 | $25.09 | 100 |
| 2023-03-27 | 41.62 | $25.08 | 301 |
| 2023-03-24 | 38.72 | $24.76 | 100 |
| 2023-03-23 | 36.66 | $24.54 | 100 |
| 2023-03-22 | 37.93 | $24.77 | 100 |
| 2023-03-21 | 41.80 | $25.42 | 100 |
| 2023-03-20 | 38.30 | $25.04 | 1300 |
| 2023-03-17 | 35.29 | $24.73 | — |
| 2023-03-16 | 39.48 | $25.44 | — |
| 2023-03-15 | 34.70 | $24.98 | 1716 |
| 2023-03-14 | 37.32 | $25.41 | 100 |
| 2023-03-13 | 31.87 | $24.93 | 53 |
| 2023-03-10 | 35.47 | $25.52 | 100 |
| 2023-03-09 | 40.56 | $26.21 | 539 |
| 2023-03-08 | 46.12 | $26.82 | 100 |
| 2023-03-07 | 45.77 | $26.79 | 1400 |
| 2023-03-06 | 48.44 | $27.06 | 100 |
| 2023-03-03 | 56.16 | $27.73 | 144 |
| 2023-03-02 | 52.86 | $27.42 | 200 |
| 2023-03-01 | 52.20 | $27.36 | 100 |
| 2023-02-28 | 51.77 | $27.32 | 148 |
| 2023-02-27 | 51.25 | $27.27 | 202 |
| 2023-02-24 | 50.44 | $27.19 | 100 |
| 2023-02-23 | 52.62 | $27.40 | 100 |
| 2023-02-22 | 50.59 | $27.19 | 100 |
| 2023-02-21 | 50.30 | $27.16 | 330 |
| 2023-02-17 | 58.94 | $27.95 | 230 |
| 2023-02-16 | 58.85 | $27.94 | — |
| 2023-02-15 | 60.76 | $28.10 | 100 |
| 2023-02-14 | 58.94 | $27.87 | 100 |
| 2023-02-13 | 59.40 | $27.91 | — |
| 2023-02-10 | 56.95 | $27.60 | 100 |
| 2023-02-09 | 56.55 | $27.55 | 506 |
| 2023-02-08 | 59.95 | $27.87 | 100 |
| 2023-02-07 | 64.43 | $28.26 | 100 |
| 2023-02-06 | 63.90 | $28.18 | 3700 |
| 2023-02-03 | 68.09 | $28.53 | 139 |
| 2023-02-02 | 68.70 | $28.58 | 101 |
| 2023-02-01 | 64.60 | $27.90 | 2000 |
| 2023-01-31 | 61.72 | $27.49 | 12 |
| 2023-01-30 | 56.48 | $26.85 | 100 |
| 2023-01-27 | 59.89 | $27.13 | 1223 |
| 2023-01-26 | 58.97 | $27.02 | 100 |
| 2023-01-25 | 57.27 | $26.82 | 100 |
| 2023-01-24 | 57.27 | $26.82 | — |
| 2023-01-23 | 58.69 | $26.95 | 300 |
| 2023-01-20 | 56.05 | $26.62 | 100 |
| 2023-01-19 | 52.84 | $26.25 | 100 |
| 2023-01-18 | 55.34 | $26.49 | 105 |
| 2023-01-17 | 60.04 | $26.91 | 100 |
| 2023-01-13 | 61.22 | $27.01 | 100 |
| 2023-01-12 | 60.10 | $26.86 | — |
| 2023-01-11 | 57.14 | $26.48 | — |
| 2023-01-10 | 54.70 | $26.19 | 900 |
| 2023-01-09 | 51.91 | $25.88 | 100 |
| 2023-01-06 | 51.55 | $25.84 | 100 |
| 2023-01-05 | 46.01 | $25.27 | 1334 |
| 2023-01-04 | 47.83 | $25.47 | 7200 |
| 2023-01-03 | 45.36 | $25.23 | 417 |
| 2022-12-30 | 45.62 | $25.26 | 400 |
| 2022-12-29 | 46.70 | $25.39 | 7800 |
| 2022-12-28 | 41.06 | $24.84 | 7531 |
| 2022-12-27 | 44.65 | $25.28 | 331 |
| 2022-12-23 | 44.65 | $25.28 | 100 |
| 2022-12-22 | 42.80 | $25.10 | 1206 |
| 2022-12-21 | 45.36 | $25.42 | 317 |
| 2022-12-20 | 41.74 | $25.07 | 4832 |
| 2022-12-19 | 40.68 | $24.97 | 234 |
| 2022-12-16 | 43.15 | $25.30 | 100 |
| 2022-12-15 | 44.48 | $25.47 | 100 |
| 2022-12-14 | 49.97 | $26.11 | 202 |
| 2022-12-13 | 51.77 | $26.30 | — |
| 2022-12-12 | 50.88 | $26.20 | — |
| 2022-12-09 | 48.74 | $25.96 | 100 |
| 2022-12-08 | 50.94 | $26.21 | 100 |
| 2022-12-07 | 50.08 | $26.11 | — |
| 2022-12-06 | 51.01 | $26.22 | 100 |
| 2022-12-05 | 52.71 | $26.42 | — |
| 2022-12-02 | 59.88 | $27.18 | 300 |
| 2022-12-01 | 59.33 | $27.10 | — |
| 2022-11-30 | 59.33 | $27.10 | — |
| 2022-11-29 | 55.14 | $26.50 | 100 |
| 2022-11-28 | 54.09 | $26.36 | — |
| 2022-11-25 | 59.05 | $26.89 | — |
| 2022-11-23 | 58.58 | $26.82 | 100 |
| 2022-11-22 | 58.51 | $26.81 | — |
| 2022-11-21 | 56.55 | $26.51 | — |
| 2022-11-18 | 57.06 | $26.57 | 100 |
| 2022-11-17 | 55.93 | $26.39 | — |
| 2022-11-16 | 56.80 | $26.50 | 100 |
| 2022-11-15 | 60.04 | $26.90 | 100 |
| 2022-11-14 | 58.41 | $26.61 | — |
| 2022-11-11 | 60.68 | $26.89 | 100 |
| 2022-11-10 | 60.00 | $26.76 | — |
| 2022-11-09 | 50.65 | $25.28 | — |
| 2022-11-08 | 55.84 | $25.90 | — |
| 2022-11-07 | 55.57 | $25.86 | 400 |
| 2022-11-04 | 53.47 | $25.56 | 100 |
| 2022-11-03 | 50.98 | $25.22 | 100 |
| 2022-11-02 | 51.99 | $25.35 | 320 |
| 2022-11-01 | 59.58 | $26.23 | 100 |
| 2022-10-31 | 59.26 | $26.18 | 200 |
| 2022-10-28 | 59.26 | $26.18 | 100 |
| 2022-10-27 | 55.57 | $25.60 | — |
| 2022-10-26 | 55.43 | $25.58 | 100 |
| 2022-10-25 | 54.60 | $25.45 | 100 |
| 2022-10-24 | 50.90 | $24.90 | — |
| 2022-10-21 | 49.40 | $24.69 | — |
| 2022-10-20 | 45.09 | $24.12 | — |
| 2022-10-19 | 47.24 | $24.44 | — |
| 2022-10-18 | 49.77 | $24.80 | 100 |
| 2022-10-17 | 47.93 | $24.55 | 100 |
| 2022-10-14 | 42.83 | $23.91 | 200 |
| 2022-10-13 | 46.63 | $24.47 | 100 |
| 2022-10-12 | 41.34 | $23.87 | 100 |
| 2022-10-11 | 42.33 | $24.02 | 100 |
| 2022-10-10 | 41.89 | $23.97 | 100 |
| 2022-10-07 | 41.63 | $23.94 | — |
| 2022-10-06 | 45.30 | $24.52 | 400 |
| 2022-10-05 | 46.10 | $24.64 | — |
| 2022-10-04 | 46.88 | $24.76 | 100 |
| 2022-10-03 | 39.83 | $23.89 | 100 |
| 2022-09-30 | 34.42 | $23.32 | — |
| 2022-09-29 | 34.83 | $23.40 | 600 |
| 2022-09-28 | 37.72 | $23.93 | 100 |
| 2022-09-27 | 31.18 | $23.29 | 200 |
| 2022-09-26 | 31.33 | $23.32 | 239 |
| 2022-09-23 | 32.69 | $23.60 | 125 |
| 2022-09-22 | 35.74 | $24.18 | 100 |
| 2022-09-21 | 38.90 | $24.71 | 100 |
| 2022-09-20 | 40.57 | $24.97 | 100 |
| 2022-09-19 | 42.57 | $25.27 | 125 |
| 2022-09-16 | 40.82 | $25.08 | 2 |
| 2022-09-15 | 41.77 | $25.23 | 100 |
| 2022-09-14 | 42.86 | $25.40 | 125 |
| 2022-09-13 | 43.17 | $25.45 | 233 |
| 2022-09-12 | 50.13 | $26.45 | 100 |
| 2022-09-09 | 47.56 | $26.13 | — |
| 2022-09-08 | 43.03 | $25.61 | 100 |
| 2022-09-07 | 41.93 | $25.49 | — |
| 2022-09-06 | 37.54 | $25.03 | 100 |
| 2022-09-02 | 39.84 | $25.40 | 100 |
| 2022-09-01 | 40.87 | $25.56 | 100 |
| 2022-08-31 | 43.19 | $25.91 | 100 |
| 2022-08-30 | 44.78 | $26.14 | 1300 |
| 2022-08-29 | 47.52 | $26.52 | — |
| 2022-08-26 | 49.57 | $26.79 | — |
| 2022-08-25 | 56.51 | $27.60 | 500 |
| 2022-08-24 | 52.87 | $27.13 | 347 |
| 2022-08-23 | 52.06 | $27.03 | — |
| 2022-08-22 | 52.32 | $27.06 | 100 |
| 2022-08-19 | 58.12 | $27.70 | 247 |
| 2022-08-18 | 63.67 | $28.23 | 106 |
| 2022-08-17 | 62.18 | $28.00 | 1416 |
| 2022-08-16 | 65.98 | $28.34 | 332 |
| 2022-08-15 | 65.15 | $28.20 | 100 |
| 2022-08-12 | 64.44 | $28.08 | 400 |
| 2022-08-11 | 61.73 | $27.64 | — |
| 2022-08-10 | 60.82 | $27.50 | 100 |
| 2022-08-09 | 55.87 | $26.80 | 100 |
| 2022-08-08 | 60.77 | $27.27 | — |
| 2022-08-05 | 59.55 | $27.10 | — |
| 2022-08-04 | 58.55 | $26.96 | 209 |
| 2022-08-03 | 61.67 | $27.26 | — |
| 2022-08-02 | 60.05 | $27.02 | 100 |
| 2022-08-01 | 62.57 | $27.26 | 200 |
| 2022-07-29 | 61.93 | $27.16 | 100 |
| 2022-07-28 | 60.41 | $26.92 | 100 |
| 2022-07-27 | 58.37 | $26.61 | 100 |
| 2022-07-26 | 53.93 | $26.00 | — |
| 2022-07-25 | 55.12 | $26.13 | 100 |
| 2022-07-22 | 53.70 | $25.94 | 100 |
| 2022-07-21 | 55.64 | $26.16 | 100 |
| 2022-07-20 | 55.22 | $26.10 | 100 |
| 2022-07-19 | 52.68 | $25.74 | — |
| 2022-07-18 | 45.78 | $24.89 | 100 |
| 2022-07-15 | 45.51 | $24.86 | — |
| 2022-07-14 | 41.11 | $24.38 | 100 |
| 2022-07-13 | 42.61 | $24.60 | — |
| 2022-07-12 | 43.15 | $24.68 | — |
| 2022-07-11 | 43.22 | $24.69 | 100 |
| 2022-07-08 | 45.51 | $25.04 | 35000 |
| 2022-07-07 | 45.77 | $25.08 | — |
| 2022-07-06 | 42.02 | $24.61 | 100 |
| 2022-07-05 | 43.74 | $24.89 | 100 |
| 2022-07-01 | 43.58 | $24.87 | — |
| 2022-06-30 | 41.26 | $24.57 | — |
| 2022-06-29 | 42.25 | $24.75 | 341 |
| 2022-06-28 | 43.69 | $25.01 | 100 |
| 2022-06-27 | 45.68 | $25.36 | 100 |
| 2022-06-24 | 44.44 | $25.18 | 100 |
| 2022-06-23 | 38.78 | $24.41 | 100 |
| 2022-06-22 | 37.60 | $24.26 | 312 |
| 2022-06-21 | 37.69 | $24.28 | 100 |
| 2022-06-17 | 35.83 | $24.03 | 100 |
| 2022-06-16 | 34.27 | $23.82 | 100 |
| 2022-06-15 | 39.80 | $25.08 | — |
| 2022-06-14 | 37.83 | $24.82 | 207 |
| 2022-06-13 | 38.11 | $24.88 | 100 |
| 2022-06-10 | 44.06 | $26.06 | 100 |
| 2022-06-09 | 47.91 | $26.70 | — |
| 2022-06-08 | 51.45 | $27.23 | 100 |
| 2022-06-07 | 54.94 | $27.71 | — |
| 2022-06-06 | 53.12 | $27.42 | — |
| 2022-06-03 | 52.10 | $27.26 | — |
| 2022-06-02 | 53.76 | $27.50 | 100 |
| 2022-06-01 | 50.71 | $27.01 | — |
| 2022-05-31 | 51.17 | $27.08 | 100 |
| 2022-05-27 | 52.92 | $27.35 | 100 |
| 2022-05-26 | 49.31 | $26.76 | — |
| 2022-05-25 | 45.63 | $26.21 | — |
| 2022-05-24 | 41.35 | $25.63 | 100 |
| 2022-05-23 | 42.90 | $25.91 | 100 |
| 2022-05-20 | 40.88 | $25.64 | — |
| 2022-05-19 | 41.65 | $25.79 | — |
| 2022-05-18 | 42.06 | $25.87 | 100 |
| 2022-05-17 | 46.96 | $26.77 | — |
| 2022-05-16 | 41.33 | $25.99 | 100 |
| 2022-05-13 | 42.10 | $26.13 | — |
| 2022-05-12 | 36.72 | $25.45 | 100 |
| 2022-05-11 | 34.51 | $25.19 | 100 |
| 2022-05-10 | 36.56 | $25.63 | 100 |
| 2022-05-09 | 37.38 | $25.80 | — |
| 2022-05-06 | 41.06 | $26.52 | 100 |
| 2022-05-05 | 42.27 | $26.74 | — |
| 2022-05-04 | 48.80 | $27.79 | — |
| 2022-05-03 | 43.25 | $27.09 | 100 |
| 2022-05-02 | 40.45 | $26.77 | 100 |
| 2022-04-29 | 38.65 | $26.57 | 100 |
| 2022-04-28 | 42.83 | $27.25 | — |
| 2022-04-27 | 37.76 | $26.71 | 100 |
| 2022-04-26 | 38.29 | $26.80 | 100 |
| 2022-04-25 | 42.59 | $27.47 | — |
| 2022-04-22 | 42.59 | $27.47 | 100 |
| 2022-04-21 | 47.78 | $28.19 | 200 |
| 2022-04-20 | 51.24 | $28.61 | — |
| 2022-04-19 | 49.59 | $28.41 | — |
| 2022-04-18 | 44.40 | $27.83 | 100 |
| 2022-04-14 | 45.16 | $27.93 | 100 |
| 2022-04-13 | 46.84 | $28.15 | — |
| 2022-04-12 | 42.60 | $27.69 | 100 |
| 2022-04-11 | 41.14 | $27.54 | 100 |
| 2022-04-08 | 42.50 | $27.74 | 200 |
| 2022-04-07 | 43.60 | $27.90 | 100 |
| 2022-04-06 | 43.81 | $27.93 | 100 |
| 2022-04-05 | 45.82 | $28.23 | 100 |
| 2022-04-04 | 49.97 | $28.80 | — |
| 2022-04-01 | 51.05 | $28.94 | 100 |
| 2022-03-31 | 49.42 | $28.72 | — |
| 2022-03-30 | 51.57 | $29.01 | — |
| 2022-03-29 | 55.86 | $29.55 | 100 |
| 2022-03-28 | 50.74 | $28.84 | 100 |
| 2022-03-25 | 51.78 | $28.97 | — |
| 2022-03-24 | 50.28 | $28.77 | 100 |
| 2022-03-23 | 48.46 | $28.53 | 832 |
| 2022-03-22 | 52.34 | $29.04 | — |
| 2022-03-21 | 51.32 | $28.90 | — |
| 2022-03-18 | 53.41 | $29.17 | 100 |
| 2022-03-17 | 52.25 | $29.00 | 100 |
| 2022-03-16 | 50.02 | $28.68 | — |
| 2022-03-15 | 44.48 | $27.96 | 100 |
| 2022-03-14 | 42.19 | $27.69 | 100 |
| 2022-03-11 | 43.91 | $27.96 | 100 |
| 2022-03-10 | 45.74 | $28.24 | 100 |
| 2022-03-09 | 45.74 | $28.24 | — |
| 2022-03-08 | 41.32 | $27.68 | — |
| 2022-03-07 | 40.25 | $27.55 | 100 |
| 2022-03-04 | 43.95 | $28.18 | 100 |
| 2022-03-03 | 46.60 | $28.59 | 100 |
| 2022-03-02 | 47.94 | $28.79 | 100 |
| 2022-03-01 | 41.64 | $28.00 | 546 |
| 2022-02-28 | 45.84 | $28.63 | 200 |
| 2022-02-25 | 44.32 | $28.45 | — |
| 2022-02-24 | 39.17 | $27.88 | 101 |
| 2022-02-23 | 34.96 | $27.46 | — |
| 2022-02-22 | 37.17 | $27.84 | — |
| 2022-02-18 | 39.42 | $28.20 | 100 |
| 2022-02-17 | 40.18 | $28.32 | 100 |
| 2022-02-16 | 43.91 | $28.87 | 100 |
| 2022-02-15 | 43.27 | $28.80 | — |
| 2022-02-14 | 37.29 | $28.18 | — |
| 2022-02-11 | 37.97 | $28.29 | 615 |
| 2022-02-10 | 38.39 | $28.36 | 616 |
| 2022-02-09 | 40.64 | $28.73 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.64
2026-05-18
Close Price
$34.76
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-05-18 | -83.64 | $34.76 | — |
| 2026-05-15 | -83.64 | $34.76 | — |
| 2026-05-14 | -78.63 | $34.76 | — |
| 2026-05-13 | -51.40 | $34.76 | — |
| 2026-05-12 | -48.17 | $34.76 | 500 |
| 2026-05-11 | -10.47 | $35.48 | 100 |
| 2026-05-08 | -10.31 | $35.48 | 1100 |
| 2026-05-07 | -16.39 | $35.29 | 1911 |
| 2026-05-06 | -2.10 | $35.63 | 1900 |
| 2026-05-05 | 0.00 | $35.42 | 100 |
| 2026-05-04 | -10.77 | $34.96 | 2901 |
| 2026-05-01 | 0.00 | $35.28 | 100 |
| 2026-04-30 | 0.00 | $35.23 | 100 |
| 2026-04-29 | -12.86 | $34.65 | 540 |
| 2026-04-28 | -6.02 | $34.85 | 120 |
| 2026-04-27 | -0.99 | $35.01 | 1406 |
| 2026-04-24 | -0.76 | $34.94 | 315 |
| 2026-04-23 | -5.79 | $34.74 | 900 |
| 2026-04-22 | -8.82 | $34.62 | 100 |
| 2026-04-21 | -9.82 | $34.58 | 200 |
| 2026-04-20 | -1.53 | $34.86 | 6936 |
| 2026-04-17 | -4.88 | $34.72 | 6939 |
| 2026-04-16 | -3.46 | $33.89 | 318 |
| 2026-04-15 | -6.60 | $33.79 | 307 |
| 2026-04-14 | -3.14 | $33.90 | 1100 |
| 2026-04-13 | 0.00 | $33.74 | 101 |
| 2026-04-10 | -6.77 | $33.30 | 100 |
| 2026-04-09 | 0.00 | $33.48 | 200 |
| 2026-04-08 | 0.00 | $33.13 | 105 |
| 2026-04-07 | 0.00 | $32.24 | 132 |
| 2026-04-06 | -4.35 | $32.14 | 100 |
| 2026-04-02 | -19.42 | $31.94 | 100 |
| 2026-04-01 | -46.19 | $31.95 | 844 |
| 2026-03-31 | -65.79 | $31.73 | 100 |
| 2026-03-30 | -93.23 | $31.00 | 153 |
| 2026-03-27 | -87.86 | $31.16 | 2345 |
| 2026-03-26 | -70.71 | $31.64 | 2600 |
| 2026-03-25 | -62.46 | $31.98 | 1500 |
| 2026-03-24 | -72.82 | $31.66 | 1100 |
| 2026-03-23 | -77.99 | $31.50 | 715 |
| 2026-03-20 | -100.00 | $30.82 | 414 |
| 2026-03-19 | -93.38 | $31.38 | 100 |
| 2026-03-18 | -98.01 | $31.24 | 413 |
| 2026-03-17 | -84.11 | $31.66 | 200 |
| 2026-03-16 | -89.07 | $31.51 | 100 |
| 2026-03-13 | -97.02 | $31.27 | 3138 |
| 2026-03-12 | -100.00 | $31.31 | 100 |
| 2026-03-11 | -100.00 | $31.92 | 100 |
| 2026-03-10 | -100.00 | $32.03 | 100 |
| 2026-03-09 | -95.89 | $32.20 | 123 |
| 2026-03-06 | -100.00 | $32.11 | 409 |
| 2026-03-05 | -100.00 | $32.92 | 227 |
| 2026-03-04 | -72.17 | $33.48 | 100 |
| 2026-03-03 | -65.58 | $33.30 | 100 |
| 2026-03-02 | -44.81 | $33.62 | 1818 |
| 2026-02-27 | -59.74 | $33.39 | 1822 |
| 2026-02-26 | -25.97 | $33.91 | 800 |
| 2026-02-25 | -40.26 | $33.69 | 632 |
| 2026-02-24 | -45.45 | $33.61 | 1000 |
| 2026-02-23 | -64.29 | $33.32 | 900 |
| 2026-02-20 | -16.88 | $34.05 | 123 |
| 2026-02-19 | -30.52 | $33.84 | 1400 |
| 2026-02-18 | -22.73 | $33.96 | 1400 |
| 2026-02-17 | -26.62 | $33.90 | 331 |
| 2026-02-13 | -25.32 | $33.92 | 1100 |
| 2026-02-12 | -47.40 | $33.58 | 490 |
| 2026-02-11 | -7.79 | $34.19 | 500 |
| 2026-02-10 | -0.65 | $34.30 | 100 |
| 2026-02-09 | -5.19 | $34.23 | 129 |
| 2026-02-06 | 0.00 | $34.31 | 100 |
| 2026-02-05 | -48.09 | $33.35 | 100 |
| 2026-02-04 | -28.74 | $33.48 | 800 |
| 2026-02-03 | -47.54 | $33.11 | 1000 |
| 2026-02-02 | -40.00 | $33.22 | 476 |
| 2026-01-30 | -47.88 | $32.85 | 140 |
| 2026-01-29 | -37.70 | $33.03 | 600 |
| 2026-01-28 | -47.62 | $32.78 | 1316 |
| 2026-01-27 | -40.08 | $32.97 | 986 |
| 2026-01-26 | -32.14 | $33.17 | 1030 |
| 2026-01-23 | -34.92 | $33.10 | 1200 |
| 2026-01-22 | -8.73 | $33.76 | 422 |
| 2026-01-21 | 0.00 | $33.65 | 437 |
| 2026-01-20 | -32.16 | $32.81 | 406 |
| 2026-01-16 | -7.04 | $33.31 | 239 |
| 2026-01-15 | 0.00 | $33.45 | 300 |
| 2026-01-14 | -3.25 | $32.95 | 100 |
| 2026-01-13 | -12.99 | $32.80 | 1100 |
| 2026-01-12 | 0.00 | $32.91 | 400 |
| 2026-01-09 | 0.00 | $32.87 | 500 |
| 2026-01-08 | -3.97 | $32.67 | 444 |
| 2026-01-07 | -36.59 | $32.24 | 400 |
| 2026-01-06 | -13.82 | $32.52 | 214 |
| 2026-01-05 | -49.59 | $32.08 | 1200 |
| 2026-01-02 | -80.49 | $31.70 | 3402 |
| 2025-12-31 | -100.00 | $31.46 | 602 |
| 2025-12-30 | -72.22 | $31.78 | 300 |
| 2025-12-29 | -55.38 | $31.97 | 100 |
| 2025-12-26 | -43.85 | $32.12 | 100 |
| 2025-12-24 | -42.31 | $32.14 | 228 |
| 2025-12-23 | -50.77 | $32.03 | 100 |
| 2025-12-22 | -25.71 | $32.15 | 1502 |
| 2025-12-19 | -24.69 | $32.10 | 100 |
| 2025-12-18 | -17.47 | $32.11 | 300 |
| 2025-12-17 | -21.08 | $31.99 | 100 |
| 2025-12-16 | -16.87 | $32.13 | 100 |
| 2025-12-15 | -12.35 | $32.28 | 123 |
| 2025-12-12 | -10.84 | $32.33 | 100 |
| 2025-12-11 | -1.20 | $32.65 | 1813 |
| 2025-12-10 | -4.15 | $32.37 | 5300 |
| 2025-12-09 | -5.16 | $31.76 | 100 |
| 2025-12-08 | -10.32 | $31.63 | 100 |
| 2025-12-05 | -6.35 | $31.73 | 100 |
| 2025-12-04 | -4.76 | $31.77 | 100 |
| 2025-12-03 | 0.00 | $31.89 | 100 |
| 2025-12-02 | -7.21 | $31.43 | 1200 |
| 2025-12-01 | -9.01 | $31.39 | 1000 |
| 2025-11-28 | -2.73 | $31.51 | 100 |
| 2025-11-26 | 0.00 | $31.57 | 100 |
| 2025-11-25 | -6.42 | $31.41 | 148 |
| 2025-11-24 | -49.38 | $30.59 | 100 |
| 2025-11-21 | -61.41 | $30.30 | 100 |
| 2025-11-20 | -100.00 | $29.37 | 321 |
| 2025-11-19 | -99.53 | $29.71 | 937 |
| 2025-11-18 | -97.61 | $29.78 | 1517 |
| 2025-11-17 | -100.00 | $29.73 | 221 |
| 2025-11-14 | -87.82 | $30.45 | 407 |
| 2025-11-13 | -63.64 | $30.98 | 624 |
| 2025-11-12 | -59.85 | $31.03 | 100 |
| 2025-11-11 | -55.30 | $31.09 | 132 |
| 2025-11-10 | -63.64 | $30.98 | 100 |
| 2025-11-07 | -84.09 | $30.71 | 100 |
| 2025-11-06 | -67.76 | $30.58 | 400 |
| 2025-11-05 | -46.99 | $30.96 | 309 |
| 2025-11-04 | -72.13 | $30.50 | 400 |
| 2025-11-03 | -59.02 | $30.74 | 700 |
| 2025-10-31 | -60.66 | $30.71 | 718 |
| 2025-10-30 | -62.30 | $30.68 | 1017 |
| 2025-10-29 | -45.90 | $30.98 | 812 |
| 2025-10-28 | -18.58 | $31.48 | 900 |
| 2025-10-27 | -8.20 | $31.67 | 600 |
| 2025-10-24 | -9.29 | $31.65 | 2100 |
| 2025-10-23 | -17.32 | $31.47 | 100 |
| 2025-10-22 | -29.05 | $31.26 | 100 |
| 2025-10-21 | -17.32 | $31.47 | 108 |
| 2025-10-20 | -27.37 | $31.29 | 100 |
| 2025-10-17 | -53.07 | $30.83 | 4021 |
| 2025-10-16 | -58.64 | $30.78 | 114 |
| 2025-10-15 | -46.64 | $31.18 | 3600 |
| 2025-10-14 | -53.36 | $31.03 | 109 |
| 2025-10-13 | -74.44 | $30.56 | 809 |
| 2025-10-10 | -100.00 | $29.99 | 100 |
| 2025-10-09 | -96.18 | $30.96 | 803 |
| 2025-10-08 | -80.51 | $31.27 | 1618 |
| 2025-10-07 | -95.76 | $31.09 | 2700 |
| 2025-10-06 | -61.02 | $31.50 | 1200 |
| 2025-10-03 | -47.46 | $31.66 | 100 |
| 2025-10-02 | -61.86 | $31.49 | 100 |
| 2025-10-01 | -66.10 | $31.44 | 324 |
| 2025-09-30 | -72.03 | $31.37 | 100 |
| 2025-09-29 | -79.66 | $31.28 | 116 |
| 2025-09-26 | -73.73 | $31.35 | 200 |
| 2025-09-25 | -99.15 | $31.05 | 118 |
| 2025-09-24 | -100.00 | $31.32 | 337 |
| 2025-09-23 | -71.11 | $31.58 | 300 |
| 2025-09-22 | -53.33 | $31.74 | 508 |
| 2025-09-19 | -46.67 | $31.80 | 600 |
| 2025-09-18 | -1.85 | $32.19 | 600 |
| 2025-09-17 | -42.59 | $31.53 | 435 |
| 2025-09-16 | -37.66 | $31.56 | 100 |
| 2025-09-15 | -31.82 | $31.65 | 100 |
| 2025-09-12 | -27.27 | $31.72 | 233 |
| 2025-09-11 | 0.00 | $32.14 | 200 |
| 2025-09-10 | -33.57 | $31.53 | 900 |
| 2025-09-09 | -28.97 | $31.58 | 647 |
| 2025-09-08 | -4.03 | $31.90 | 2400 |
| 2025-09-05 | 0.00 | $32.00 | 345 |
| 2025-09-04 | 0.00 | $31.90 | 300 |
| 2025-09-03 | -19.07 | $31.43 | 400 |
| 2025-09-02 | -17.62 | $31.45 | 1214 |
| 2025-08-29 | -8.61 | $31.67 | 400 |
| 2025-08-28 | -2.51 | $31.81 | 100 |
| 2025-08-27 | 0.00 | $31.88 | 632 |
| 2025-08-26 | -8.30 | $31.63 | 1625 |
| 2025-08-25 | -12.27 | $31.52 | 400 |
| 2025-08-22 | -1.44 | $31.82 | 200 |
| 2025-08-21 | -30.28 | $30.61 | 1000 |
| 2025-08-20 | -27.06 | $30.68 | 6332 |
| 2025-08-19 | -21.10 | $30.81 | 2700 |
| 2025-08-18 | -25.23 | $30.72 | 19444 |
| 2025-08-15 | -27.98 | $30.66 | 100 |
| 2025-08-14 | -19.72 | $30.84 | 400 |
| 2025-08-13 | 0.00 | $31.27 | 100 |
| 2025-08-12 | 0.00 | $30.55 | 100 |
| 2025-08-11 | -64.23 | $29.58 | 400 |
| 2025-08-08 | -60.58 | $29.63 | 100 |
| 2025-08-07 | -63.50 | $29.59 | 100 |
| 2025-08-06 | -67.09 | $29.61 | 2405 |
| 2025-08-05 | -64.56 | $29.65 | 800 |
| 2025-08-04 | -72.78 | $29.52 | 100 |
| 2025-08-01 | -100.00 | $29.09 | 203 |
| 2025-07-31 | -100.00 | $29.49 | 100 |
| 2025-07-30 | -72.57 | $29.85 | 5118 |
| 2025-07-29 | -46.67 | $30.04 | 700 |
| 2025-07-28 | -40.74 | $30.12 | 2601 |
| 2025-07-25 | -39.26 | $30.14 | 400 |
| 2025-07-24 | -51.85 | $29.97 | 800 |
| 2025-07-23 | -12.50 | $30.46 | 614 |
| 2025-07-22 | -29.76 | $30.17 | 115 |
| 2025-07-21 | -43.13 | $29.76 | 100 |
| 2025-07-18 | -38.39 | $29.86 | 200 |
| 2025-07-17 | -27.01 | $30.10 | 126 |
| 2025-07-16 | -41.71 | $29.79 | 617 |
| 2025-07-15 | -47.39 | $29.67 | 200 |
| 2025-07-14 | -15.64 | $30.34 | 100 |
| 2025-07-11 | -19.91 | $30.25 | 106 |
| 2025-07-10 | 0.00 | $30.67 | 100 |
| 2025-07-09 | -3.13 | $30.42 | 500 |
| 2025-07-08 | -14.58 | $30.20 | 2400 |
| 2025-07-07 | -27.60 | $29.95 | 800 |
| 2025-07-03 | 0.00 | $30.48 | 700 |
| 2025-07-02 | 0.00 | $30.31 | 7400 |
| 2025-07-01 | 0.00 | $29.97 | 1001 |
| 2025-06-30 | -19.17 | $29.42 | 804 |
| 2025-06-27 | -15.00 | $29.47 | 138 |
| 2025-06-26 | -20.83 | $29.40 | 114 |
| 2025-06-25 | -55.00 | $28.99 | 300 |
| 2025-06-24 | -27.50 | $29.32 | 1600 |
| 2025-06-23 | -33.33 | $29.00 | 1906 |
| 2025-06-20 | -43.08 | $28.81 | 1830 |
| 2025-06-18 | -43.59 | $28.80 | 17500 |
| 2025-06-17 | -49.23 | $28.69 | 10935 |
| 2025-06-16 | -32.82 | $29.01 | 2900 |
| 2025-06-13 | -48.72 | $28.70 | 3830 |
| 2025-06-12 | -27.69 | $29.11 | 31136 |
| 2025-06-11 | -9.74 | $29.46 | 100 |
| 2025-06-10 | -1.03 | $29.63 | 500 |
| 2025-06-09 | 0.00 | $29.44 | 315 |
| 2025-06-06 | -16.19 | $29.15 | 100 |
| 2025-06-05 | -35.26 | $28.82 | 400 |
| 2025-06-04 | -32.24 | $28.84 | 100 |
| 2025-06-03 | -27.42 | $28.92 | 100 |
| 2025-06-02 | -52.69 | $28.45 | 100 |
| 2025-05-30 | -43.01 | $28.63 | 100 |
| 2025-05-29 | -35.16 | $28.66 | 116 |
| 2025-05-28 | -37.97 | $28.53 | 100 |
| 2025-05-27 | -23.63 | $28.87 | 100 |
| 2025-05-23 | -52.46 | $28.15 | 3100 |
| 2025-05-22 | -44.67 | $28.34 | 100 |
| 2025-05-21 | -43.85 | $28.36 | 4509 |
| 2025-05-20 | -8.57 | $29.19 | 100 |
| 2025-05-19 | -6.69 | $29.22 | 237 |
| 2025-05-16 | 0.00 | $29.43 | 126 |
| 2025-05-15 | -5.11 | $29.17 | 3900 |
| 2025-05-14 | -8.60 | $29.04 | 108 |
| 2025-05-13 | -0.54 | $29.34 | 100 |
| 2025-05-12 | -4.57 | $29.19 | 200 |
| 2025-05-09 | 0.00 | $28.15 | 100 |
| 2025-05-08 | 0.00 | $28.12 | 100 |
| 2025-05-07 | -10.00 | $27.60 | 200 |
| 2025-05-06 | -10.76 | $27.57 | 100 |
| 2025-05-05 | -6.52 | $27.72 | 700 |
| 2025-05-02 | -0.85 | $27.92 | 145 |
| 2025-05-01 | 0.00 | $27.36 | 1033 |
| 2025-04-30 | -38.65 | $27.23 | 708 |
| 2025-04-29 | -36.24 | $27.34 | 200 |
| 2025-04-28 | -39.08 | $27.21 | 1719 |
| 2025-04-25 | -42.58 | $27.05 | 100 |
| 2025-04-24 | -41.70 | $27.09 | — |
| 2025-04-23 | -52.06 | $26.63 | 2800 |
| 2025-04-22 | -61.60 | $26.29 | 100 |
| 2025-04-21 | -75.05 | $25.64 | 100 |
| 2025-04-17 | -64.62 | $26.15 | 1100 |
| 2025-04-16 | -69.94 | $25.89 | 19727 |
| 2025-04-15 | -63.39 | $26.21 | 38917 |
| 2025-04-14 | -63.19 | $26.22 | 2300 |
| 2025-04-11 | -69.33 | $25.92 | 6100 |
| 2025-04-10 | -75.05 | $25.64 | 36928 |
| 2025-04-09 | -49.49 | $26.89 | 2626 |
| 2025-04-08 | -94.27 | $24.70 | 2937 |
| 2025-04-07 | -91.21 | $25.47 | 4547 |
| 2025-04-04 | -99.72 | $25.80 | 600 |
| 2025-04-03 | -100.00 | $27.02 | 4601 |
| 2025-04-02 | -23.75 | $29.00 | 1213 |
| 2025-04-01 | -55.29 | $28.54 | 1600 |
| 2025-03-31 | -61.99 | $28.43 | 2220 |
| 2025-03-28 | -78.17 | $28.33 | 100 |
| 2025-03-27 | -54.76 | $28.92 | 100 |
| 2025-03-26 | -50.40 | $29.03 | 300 |
| 2025-03-25 | -53.72 | $29.15 | 300 |
| 2025-03-24 | -48.31 | $29.31 | 344 |
| 2025-03-21 | -70.27 | $28.66 | 100 |
| 2025-03-20 | -61.82 | $28.91 | 2922 |
| 2025-03-19 | -65.73 | $29.00 | 141 |
| 2025-03-18 | -78.48 | $28.63 | 100 |
| 2025-03-17 | -73.58 | $28.85 | 600 |
| 2025-03-14 | -82.47 | $28.49 | 200 |
| 2025-03-13 | -98.02 | $27.86 | 4640 |
| 2025-03-12 | -97.47 | $28.36 | 300 |
| 2025-03-11 | -100.00 | $28.45 | 119 |
| 2025-03-10 | -100.00 | $28.55 | 1800 |
| 2025-03-07 | -81.82 | $29.31 | 907 |
| 2025-03-06 | -96.58 | $29.16 | 1400 |
| 2025-03-05 | -86.93 | $29.48 | 1103 |
| 2025-03-04 | -97.25 | $29.16 | 1431 |
| 2025-03-03 | -100.00 | $29.63 | 900 |
| 2025-02-28 | -90.35 | $30.28 | 120 |
| 2025-02-27 | -100.00 | $30.06 | 126 |
| 2025-02-26 | -97.09 | $30.47 | 200 |
| 2025-02-25 | -92.23 | $30.57 | 2400 |
| 2025-02-24 | -100.00 | $30.41 | 300 |
| 2025-02-21 | -100.00 | $30.51 | 100 |
| 2025-02-20 | -97.41 | $31.34 | 100 |
| 2025-02-19 | -68.97 | $31.67 | 249 |
| 2025-02-18 | -60.31 | $31.83 | 212 |
| 2025-02-14 | -73.28 | $31.66 | 100 |
| 2025-02-13 | -70.99 | $31.69 | 114 |
| 2025-02-12 | -100.00 | $31.31 | 100 |
| 2025-02-11 | -65.91 | $31.75 | 1207 |
| 2025-02-10 | -48.02 | $31.77 | 100 |
| 2025-02-07 | -39.71 | $31.79 | 100 |
| 2025-02-06 | -16.75 | $32.27 | 100 |
| 2025-02-05 | -13.88 | $32.33 | 122 |
| 2025-02-04 | -25.36 | $32.09 | 144 |
| 2025-02-03 | -41.63 | $31.75 | 1100 |
| 2025-01-31 | -19.14 | $32.22 | 139 |
| 2025-01-30 | -8.61 | $32.44 | 348 |
| 2025-01-29 | -22.49 | $32.15 | 127 |
| 2025-01-28 | -18.66 | $32.23 | 412 |
| 2025-01-27 | -18.66 | $32.23 | 510 |
| 2025-01-24 | -16.27 | $32.28 | 200 |
| 2025-01-23 | -13.88 | $32.33 | 1132 |
| 2025-01-22 | -16.27 | $32.28 | 4034 |
| 2025-01-21 | -1.91 | $32.58 | 1129 |
| 2025-01-17 | -39.06 | $32.09 | 2000 |
| 2025-01-16 | -42.02 | $32.02 | 300 |
| 2025-01-15 | -53.54 | $31.91 | 1546 |
| 2025-01-14 | -72.05 | $31.36 | 300 |
| 2025-01-13 | -90.53 | $30.85 | 100 |
| 2025-01-10 | -94.86 | $30.71 | 1935 |
| 2025-01-08 | -88.03 | $31.31 | 209 |
| 2025-01-07 | -94.56 | $31.25 | 200 |
| 2025-01-06 | -86.05 | $31.50 | 1004 |
| 2025-01-03 | -81.29 | $31.64 | 100 |
| 2025-01-02 | -92.86 | $31.31 | 600 |
| 2024-12-31 | -89.29 | $31.42 | 100 |
| 2024-12-30 | -91.05 | $31.37 | 2112 |
| 2024-12-27 | -89.97 | $31.53 | 341 |
| 2024-12-26 | -75.94 | $32.00 | 400 |
| 2024-12-24 | -81.88 | $31.81 | 400 |
| 2024-12-23 | -91.64 | $31.51 | 3721 |
| 2024-12-20 | -87.77 | $31.71 | 600 |
| 2024-12-19 | -92.35 | $31.56 | 5229 |
| 2024-12-18 | -100.00 | $31.70 | 600 |
| 2024-12-17 | -82.65 | $32.96 | 1328 |
| 2024-12-16 | -59.18 | $33.42 | 1300 |
| 2024-12-13 | -66.84 | $33.27 | 1400 |
| 2024-12-12 | -52.04 | $33.56 | 800 |
| 2024-12-11 | -36.73 | $33.86 | 1200 |
| 2024-12-10 | -52.04 | $33.56 | 50820 |
| 2024-12-09 | -46.43 | $33.67 | 223 |
| 2024-12-06 | -44.39 | $33.71 | 214 |
| 2024-12-05 | -45.41 | $33.69 | 9300 |
| 2024-12-04 | -23.98 | $34.11 | 500 |
| 2024-12-03 | -21.82 | $33.98 | 100 |
| 2024-12-02 | -10.59 | $34.22 | 7700 |
| 2024-11-29 | -12.89 | $34.12 | 100 |
| 2024-11-27 | -14.21 | $34.07 | 200 |
| 2024-11-26 | -12.81 | $34.12 | 100 |
| 2024-11-25 | -3.62 | $34.45 | 600 |
| 2024-11-22 | -10.25 | $33.88 | 1100 |
| 2024-11-21 | -26.40 | $33.36 | 901 |
| 2024-11-20 | -43.48 | $32.81 | 303 |
| 2024-11-19 | -44.41 | $32.78 | 139 |
| 2024-11-18 | -45.34 | $32.75 | 1200 |
| 2024-11-15 | -44.10 | $32.79 | 207 |
| 2024-11-14 | -35.71 | $33.06 | 400 |
| 2024-11-13 | -25.16 | $33.40 | 1500 |
| 2024-11-12 | -19.57 | $33.58 | 104 |
| 2024-11-11 | -3.73 | $34.09 | 1200 |
| 2024-11-08 | -7.75 | $33.61 | 1415 |
| 2024-11-07 | -12.32 | $33.48 | 100 |
| 2024-11-06 | -3.32 | $33.73 | 3300 |
| 2024-11-05 | -26.09 | $31.84 | 206 |
| 2024-11-04 | -73.91 | $31.18 | 15007 |
| 2024-11-01 | -86.23 | $31.01 | 8140 |
| 2024-10-31 | -87.68 | $30.99 | 100 |
| 2024-10-30 | -54.35 | $31.45 | 100 |
| 2024-10-29 | -62.32 | $31.34 | 200 |
| 2024-10-28 | -47.10 | $31.55 | 441 |
| 2024-10-25 | -82.61 | $31.06 | 8437 |
| 2024-10-24 | -71.01 | $31.22 | 2700 |
| 2024-10-23 | -81.16 | $31.08 | 100 |
| 2024-10-22 | -70.29 | $31.23 | 101 |
| 2024-10-21 | -57.25 | $31.41 | 132 |
| 2024-10-18 | -14.49 | $32.00 | 100 |
| 2024-10-17 | -6.52 | $32.11 | 800 |
| 2024-10-16 | -4.35 | $32.14 | 214 |
| 2024-10-15 | -21.85 | $31.75 | 400 |
| 2024-10-14 | -21.93 | $31.71 | 200 |
| 2024-10-11 | -43.86 | $31.46 | 324 |
| 2024-10-10 | -92.98 | $30.90 | 6300 |
| 2024-10-09 | -44.97 | $31.11 | 128 |
| 2024-10-08 | -34.72 | $31.04 | 100 |
| 2024-10-07 | -34.34 | $31.05 | 139 |
| 2024-10-04 | -21.89 | $31.38 | 1427 |
| 2024-10-03 | -41.51 | $30.86 | 309 |
| 2024-10-02 | -32.45 | $31.10 | 346 |
| 2024-10-01 | -29.06 | $31.19 | 8230 |
| 2024-09-30 | -12.08 | $31.64 | 2530 |
| 2024-09-27 | -17.36 | $31.50 | 1312 |
| 2024-09-26 | -25.28 | $31.29 | 900 |
| 2024-09-25 | -33.58 | $31.07 | 4006 |
| 2024-09-24 | -18.87 | $31.46 | 100 |
| 2024-09-23 | -17.74 | $31.49 | 200 |
| 2024-09-20 | -14.34 | $31.58 | 800 |
| 2024-09-19 | 0.00 | $31.96 | 1500 |
| 2024-09-18 | -16.60 | $31.32 | 1000 |
| 2024-09-17 | -18.26 | $31.28 | 100 |
| 2024-09-16 | -26.97 | $31.07 | 924 |
| 2024-09-13 | -33.61 | $30.91 | 102 |
| 2024-09-12 | -63.90 | $30.18 | 2642 |
| 2024-09-11 | -79.25 | $29.81 | 110 |
| 2024-09-10 | -93.30 | $29.77 | 511 |
| 2024-09-09 | -79.57 | $29.85 | 100 |
| 2024-09-06 | -75.32 | $29.95 | 429 |
| 2024-09-05 | -51.91 | $30.50 | 500 |
| 2024-09-04 | -41.90 | $30.66 | 137 |
| 2024-09-03 | -39.92 | $30.71 | 8100 |
| 2024-08-30 | -2.61 | $31.65 | 645 |
| 2024-08-29 | -8.96 | $31.48 | 1104 |
| 2024-08-28 | -25.90 | $31.30 | 100 |
| 2024-08-27 | -24.26 | $31.35 | 70800 |
| 2024-08-26 | -17.38 | $31.56 | 2800 |
| 2024-08-23 | -16.39 | $31.59 | 3217 |
| 2024-08-22 | -48.20 | $30.62 | 1002 |
| 2024-08-21 | -40.33 | $30.86 | 716 |
| 2024-08-20 | -51.80 | $30.51 | 16129 |
| 2024-08-19 | -42.62 | $30.79 | 10743 |
| 2024-08-16 | -49.84 | $30.57 | 2800 |
| 2024-08-15 | -52.46 | $30.49 | 1300 |
| 2024-08-14 | -76.07 | $29.77 | 900 |
| 2024-08-13 | -72.13 | $29.89 | 3146 |
| 2024-08-12 | -89.18 | $29.37 | 1100 |
| 2024-08-09 | -78.36 | $29.70 | 100 |
| 2024-08-08 | -78.36 | $29.70 | 100 |
| 2024-08-07 | -95.08 | $29.19 | 8200 |
| 2024-08-06 | -81.96 | $29.50 | 1047 |
| 2024-08-05 | -85.39 | $29.11 | 3002 |
| 2024-08-02 | -56.73 | $30.11 | 100 |
| 2024-08-01 | -28.65 | $31.09 | 315 |
| 2024-07-31 | 0.00 | $31.98 | 101 |
| 2024-07-30 | 0.00 | $31.84 | 20000 |
| 2024-07-29 | -5.06 | $31.60 | 817 |
| 2024-07-26 | 0.00 | $31.76 | 100 |
| 2024-07-25 | -8.75 | $31.31 | 2038 |
| 2024-07-24 | -24.58 | $30.84 | 18400 |
| 2024-07-23 | -4.71 | $31.43 | 149 |
| 2024-07-22 | -12.46 | $31.20 | 100 |
| 2024-07-19 | -30.30 | $30.67 | 100 |
| 2024-07-18 | -21.55 | $30.93 | 719 |
| 2024-07-17 | -5.72 | $31.40 | 1000 |
| 2024-07-16 | 0.00 | $31.57 | 100 |
| 2024-07-15 | -6.94 | $30.47 | 6200 |
| 2024-07-12 | -5.08 | $30.14 | 140 |
| 2024-07-11 | 0.00 | $29.88 | 100 |
| 2024-07-10 | -42.68 | $28.93 | — |
| 2024-07-09 | -75.61 | $28.66 | 2000 |
| 2024-07-08 | -62.20 | $28.77 | 100 |
| 2024-07-05 | -79.07 | $28.64 | 100 |
| 2024-07-03 | -64.42 | $28.83 | 100 |
| 2024-07-02 | -66.67 | $28.84 | 702 |
| 2024-07-01 | -82.05 | $28.67 | 100 |
| 2024-06-28 | -63.12 | $28.98 | 108 |
| 2024-06-27 | -81.56 | $28.72 | 2910 |
| 2024-06-26 | -89.36 | $28.61 | 100 |
| 2024-06-25 | -87.23 | $28.64 | 100 |
| 2024-06-24 | -68.09 | $28.91 | 101 |
| 2024-06-21 | -72.34 | $28.85 | 2508 |
| 2024-06-20 | -79.58 | $28.75 | 100 |
| 2024-06-18 | -70.42 | $28.88 | 2315 |
| 2024-06-17 | -76.03 | $28.81 | 1440 |
| 2024-06-14 | -99.30 | $28.53 | 916 |
| 2024-06-13 | -70.07 | $29.00 | — |
| 2024-06-12 | -55.28 | $29.28 | 100 |
| 2024-06-11 | -85.09 | $28.80 | 1243 |
| 2024-06-10 | -100.00 | $28.89 | 100 |
| 2024-06-07 | -100.00 | $29.04 | 5322 |
| 2024-06-06 | -80.19 | $29.32 | 100 |
| 2024-06-05 | -63.21 | $29.50 | 4312 |
| 2024-06-04 | -89.62 | $29.22 | 811 |
| 2024-06-03 | -50.94 | $29.63 | 1016 |
| 2024-05-31 | -28.30 | $29.87 | 1726 |
| 2024-05-30 | -56.59 | $29.44 | 600 |
| 2024-05-29 | -60.92 | $29.11 | 900 |
| 2024-05-28 | -41.34 | $29.43 | — |
| 2024-05-24 | -36.31 | $29.52 | 209 |
| 2024-05-23 | -49.16 | $29.29 | 249 |
| 2024-05-22 | -26.82 | $29.69 | 2201 |
| 2024-05-21 | -16.20 | $29.88 | 100 |
| 2024-05-20 | -13.97 | $29.92 | 100 |
| 2024-05-17 | -11.68 | $29.94 | 100 |
| 2024-05-16 | -7.34 | $30.01 | 134 |
| 2024-05-15 | -1.62 | $30.13 | 441 |
| 2024-05-14 | 0.00 | $30.04 | 128 |
| 2024-05-13 | -4.23 | $29.74 | 7800 |
| 2024-05-10 | -4.74 | $29.71 | 500 |
| 2024-05-09 | 0.00 | $29.81 | — |
| 2024-05-08 | -4.37 | $29.45 | 237 |
| 2024-05-07 | 0.00 | $29.53 | 100 |
| 2024-05-06 | 0.00 | $29.44 | 100 |
| 2024-05-03 | -18.39 | $29.12 | 100 |
| 2024-05-02 | -32.18 | $28.88 | 100 |
| 2024-05-01 | -62.18 | $28.43 | 100 |
| 2024-04-30 | -64.77 | $28.38 | 700 |
| 2024-04-29 | -38.86 | $28.88 | 100 |
| 2024-04-26 | -51.46 | $28.70 | 100 |
| 2024-04-25 | -67.36 | $28.48 | 100 |
| 2024-04-24 | -58.16 | $28.70 | 100 |
| 2024-04-23 | -55.65 | $28.76 | 100 |
| 2024-04-22 | -79.08 | $28.20 | 100 |
| 2024-04-19 | -87.87 | $27.99 | — |
| 2024-04-18 | -100.00 | $27.70 | 100 |
| 2024-04-17 | -100.00 | $27.72 | 418 |
| 2024-04-16 | -100.00 | $27.97 | 100 |
| 2024-04-15 | -98.98 | $28.14 | 1800 |
| 2024-04-12 | -100.00 | $28.34 | 100 |
| 2024-04-11 | -87.58 | $28.75 | 135 |
| 2024-04-10 | -96.08 | $28.62 | 3136 |
| 2024-04-09 | -42.48 | $29.44 | 100 |
| 2024-04-08 | -46.41 | $29.38 | 100 |
| 2024-04-05 | -57.52 | $29.21 | 104 |
| 2024-04-04 | -66.01 | $29.08 | 900 |
| 2024-04-03 | -52.94 | $29.28 | 501 |
| 2024-04-02 | -65.36 | $29.09 | 100 |
| 2024-04-01 | -30.07 | $29.63 | 503 |
| 2024-03-28 | -10.46 | $29.93 | 1331 |
| 2024-03-27 | 0.00 | $29.78 | 100 |
| 2024-03-26 | -46.67 | $29.12 | 100 |
| 2024-03-25 | -43.81 | $29.15 | 100 |
| 2024-03-22 | -34.29 | $29.25 | 204 |
| 2024-03-21 | 0.00 | $29.61 | 100 |
| 2024-03-20 | -4.11 | $29.26 | 300 |
| 2024-03-19 | -64.38 | $28.82 | 2604 |
| 2024-03-18 | -98.63 | $28.57 | — |
| 2024-03-15 | -72.60 | $28.76 | 100 |
| 2024-03-14 | -100.00 | $28.56 | 100 |
| 2024-03-13 | -36.46 | $29.01 | — |
| 2024-03-12 | -30.58 | $28.99 | — |
| 2024-03-11 | -25.62 | $29.05 | 100 |
| 2024-03-08 | -10.74 | $29.23 | 100 |
| 2024-03-07 | -7.44 | $29.27 | 103 |
| 2024-03-06 | -20.29 | $29.08 | 100 |
| 2024-03-05 | -26.81 | $28.99 | 100 |
| 2024-03-04 | -15.83 | $29.14 | — |
| 2024-03-01 | -8.63 | $29.24 | 100 |
| 2024-02-29 | -14.39 | $29.16 | 100 |
| 2024-02-28 | -29.50 | $28.95 | — |
| 2024-02-27 | -20.14 | $29.08 | 100 |
| 2024-02-26 | -37.41 | $28.84 | 2700 |
| 2024-02-23 | -40.29 | $28.80 | 200 |
| 2024-02-22 | -46.04 | $28.72 | 400 |
| 2024-02-21 | -52.52 | $28.63 | 428 |
| 2024-02-20 | -49.64 | $28.67 | 724 |
| 2024-02-16 | -23.74 | $29.03 | — |
| 2024-02-15 | 0.00 | $29.36 | 100 |
| 2024-02-14 | -38.97 | $28.73 | 1300 |
| 2024-02-13 | -69.38 | $28.15 | 100 |
| 2024-02-12 | 0.00 | $29.26 | 100 |
| 2024-02-09 | -14.06 | $28.76 | — |
| 2024-02-08 | -45.31 | $28.36 | 100 |
| 2024-02-07 | -74.22 | $27.99 | 230 |
| 2024-02-06 | -71.88 | $28.02 | 332 |
| 2024-02-05 | -75.78 | $27.97 | 100 |
| 2024-02-02 | -44.53 | $28.37 | 100 |
| 2024-02-01 | -42.19 | $28.40 | 100 |
| 2024-01-31 | -61.72 | $28.15 | 200 |
| 2024-01-30 | -16.67 | $28.86 | 700 |
| 2024-01-29 | -20.50 | $28.94 | 400 |
| 2024-01-26 | -49.25 | $28.67 | 100 |
| 2024-01-25 | -53.77 | $28.58 | 100 |
| 2024-01-24 | -62.81 | $28.40 | 100 |
| 2024-01-23 | -52.76 | $28.60 | 300 |
| 2024-01-22 | -42.71 | $28.80 | 100 |
| 2024-01-19 | -71.86 | $28.22 | — |
| 2024-01-18 | -87.94 | $27.90 | 100 |
| 2024-01-17 | -100.00 | $27.66 | 100 |
| 2024-01-16 | -100.00 | $27.87 | 100 |
| 2024-01-12 | -100.00 | $28.16 | 100 |
| 2024-01-11 | -92.41 | $28.19 | 100 |
| 2024-01-10 | -52.85 | $28.35 | 120 |
| 2024-01-09 | -54.88 | $28.30 | 300 |
| 2024-01-08 | -40.38 | $28.60 | 100 |
| 2024-01-05 | -50.17 | $28.18 | 1147 |
| 2024-01-04 | -44.41 | $28.30 | — |
| 2024-01-03 | -44.74 | $28.29 | 500 |
| 2024-01-02 | -21.05 | $29.01 | 200 |
| 2023-12-29 | -16.45 | $29.15 | 600 |
| 2023-12-28 | -4.29 | $29.49 | 844 |
| 2023-12-27 | 0.00 | $29.53 | 304 |
| 2023-12-26 | 0.00 | $29.38 | 300 |
| 2023-12-22 | 0.00 | $29.05 | 100 |
| 2023-12-21 | -0.95 | $28.89 | 100 |
| 2023-12-20 | -14.56 | $28.46 | 615 |
| 2023-12-19 | 0.00 | $28.92 | 700 |
| 2023-12-18 | -14.29 | $28.40 | 200 |
| 2023-12-15 | -7.14 | $28.62 | 200 |
| 2023-12-14 | 0.00 | $28.84 | 100 |
| 2023-12-13 | 0.00 | $28.07 | 100 |
| 2023-12-12 | -3.82 | $27.19 | 100 |
| 2023-12-11 | 0.00 | $27.25 | — |
| 2023-12-08 | 0.00 | $27.07 | 601 |
| 2023-12-07 | -4.74 | $26.89 | 341 |
| 2023-12-06 | -15.81 | $26.61 | 100 |
| 2023-12-05 | -15.02 | $26.63 | 300 |
| 2023-12-04 | 0.00 | $27.01 | 134 |
| 2023-12-01 | 0.00 | $26.66 | 100 |
| 2023-11-30 | -11.11 | $25.92 | 102 |
| 2023-11-29 | -11.85 | $25.85 | — |
| 2023-11-28 | -16.11 | $25.76 | 100 |
| 2023-11-27 | -8.04 | $25.92 | 300 |
| 2023-11-24 | -4.15 | $26.00 | — |
| 2023-11-22 | -8.30 | $25.90 | 100 |
| 2023-11-21 | -12.86 | $25.79 | — |
| 2023-11-20 | -1.24 | $26.07 | 101000 |
| 2023-11-17 | -4.56 | $25.99 | 200003 |
| 2023-11-16 | -17.43 | $25.68 | 214842 |
| 2023-11-15 | 0.00 | $26.10 | 100 |
| 2023-11-14 | 0.00 | $26.07 | 100 |
| 2023-11-13 | -37.28 | $24.75 | — |
| 2023-11-10 | -37.87 | $24.74 | 831 |
| 2023-11-09 | -53.25 | $24.48 | 300 |
| 2023-11-08 | -34.32 | $24.80 | 58246 |
| 2023-11-07 | -25.70 | $25.02 | — |
| 2023-11-06 | -17.68 | $25.18 | 573100 |
| 2023-11-03 | -6.63 | $25.38 | — |
| 2023-11-02 | -42.54 | $24.73 | 100 |
| 2023-11-01 | -75.14 | $24.14 | 436 |
| 2023-10-31 | -81.22 | $24.03 | 100 |
| 2023-10-30 | -90.61 | $23.86 | 100 |
| 2023-10-27 | -100.00 | $23.69 | 100 |
| 2023-10-26 | -96.34 | $23.92 | 110 |
| 2023-10-25 | -100.00 | $23.86 | 100 |
| 2023-10-24 | -89.74 | $24.12 | 100 |
| 2023-10-23 | -100.00 | $23.96 | 400 |
| 2023-10-20 | -100.00 | $24.19 | 100 |
| 2023-10-19 | -100.00 | $24.47 | 100 |
| 2023-10-18 | -76.74 | $24.86 | 100 |
| 2023-10-17 | -24.73 | $25.36 | — |
| 2023-10-16 | -65.63 | $25.10 | 100 |
| 2023-10-13 | -99.22 | $24.67 | 100 |
| 2023-10-12 | -79.17 | $24.96 | 100 |
| 2023-10-11 | -54.71 | $25.43 | 500 |
| 2023-10-10 | -58.82 | $25.36 | 7500 |
| 2023-10-09 | -73.53 | $25.11 | 603 |
| 2023-10-06 | -84.71 | $24.92 | 100 |
| 2023-10-05 | -95.29 | $24.74 | 1 |
| 2023-10-04 | -94.12 | $24.76 | 2229 |
| 2023-10-03 | -99.42 | $24.67 | 1100 |
| 2023-10-02 | -92.11 | $25.05 | 100 |
| 2023-09-29 | -82.17 | $25.34 | 100 |
| 2023-09-28 | -74.35 | $25.52 | — |
| 2023-09-27 | -87.83 | $25.21 | — |
| 2023-09-26 | -100.00 | $24.93 | 833 |
| 2023-09-25 | -93.24 | $25.30 | 100 |
| 2023-09-22 | -100.00 | $25.16 | 100 |
| 2023-09-21 | -100.00 | $25.23 | 100 |
| 2023-09-20 | -100.00 | $25.59 | 100 |
| 2023-09-19 | -100.00 | $25.81 | 200 |
| 2023-09-18 | -100.00 | $25.89 | 130 |
| 2023-09-15 | -88.98 | $26.10 | — |
| 2023-09-14 | -68.50 | $26.36 | — |
| 2023-09-13 | -100.00 | $25.96 | 100 |
| 2023-09-12 | -99.13 | $26.09 | 1815 |
| 2023-09-11 | -96.52 | $26.12 | 15600 |
| 2023-09-08 | -100.00 | $26.08 | — |
| 2023-09-07 | -97.27 | $26.18 | — |
| 2023-09-06 | -79.66 | $26.39 | 147 |
| 2023-09-05 | -78.10 | $26.45 | — |
| 2023-09-01 | -32.92 | $27.23 | — |
| 2023-08-31 | -49.69 | $26.96 | 1148 |
| 2023-08-30 | -50.31 | $26.95 | 3012 |
| 2023-08-29 | -58.39 | $26.82 | — |
| 2023-08-28 | -81.82 | $26.47 | 100 |
| 2023-08-25 | -94.05 | $26.26 | — |
| 2023-08-24 | -96.22 | $26.22 | — |
| 2023-08-23 | -84.86 | $26.43 | 100 |
| 2023-08-22 | -100.00 | $26.15 | — |
| 2023-08-21 | -98.90 | $26.20 | 143 |
| 2023-08-18 | -92.86 | $26.31 | 100 |
| 2023-08-17 | -99.45 | $26.19 | 945 |
| 2023-08-16 | -100.00 | $26.47 | — |
| 2023-08-15 | -100.00 | $26.79 | — |
| 2023-08-14 | -100.00 | $27.06 | 100 |
| 2023-08-11 | -97.59 | $27.19 | 100 |
| 2023-08-10 | -72.64 | $27.23 | 200 |
| 2023-08-09 | -63.21 | $27.33 | — |
| 2023-08-08 | -45.28 | $27.52 | 100 |
| 2023-08-07 | -16.90 | $27.76 | 100 |
| 2023-08-04 | -28.76 | $27.56 | 100 |
| 2023-08-03 | -20.86 | $27.61 | — |
| 2023-08-02 | -12.74 | $27.73 | — |
| 2023-08-01 | -4.25 | $27.91 | — |
| 2023-07-31 | 0.00 | $28.00 | 100 |
| 2023-07-28 | -1.55 | $27.79 | 400 |
| 2023-07-27 | -11.96 | $27.50 | 100 |
| 2023-07-26 | -1.63 | $27.69 | 100 |
| 2023-07-25 | -10.87 | $27.52 | — |
| 2023-07-24 | -10.23 | $27.50 | 500 |
| 2023-07-21 | -15.88 | $27.35 | 200 |
| 2023-07-20 | -11.16 | $27.46 | — |
| 2023-07-19 | -1.72 | $27.68 | 500 |
| 2023-07-18 | 0.00 | $27.53 | 100 |
| 2023-07-17 | 0.00 | $27.17 | 100 |
| 2023-07-14 | -12.92 | $26.94 | — |
| 2023-07-13 | 0.00 | $27.17 | 100 |
| 2023-07-12 | 0.00 | $26.96 | 100 |
| 2023-07-11 | 0.00 | $26.70 | 100 |
| 2023-07-10 | -14.96 | $26.47 | 100 |
| 2023-07-07 | -41.73 | $26.13 | 100 |
| 2023-07-06 | -62.88 | $25.88 | 100 |
| 2023-07-05 | -34.85 | $26.25 | 100 |
| 2023-07-03 | -3.73 | $26.66 | — |
| 2023-06-30 | -13.43 | $26.53 | 1343 |
| 2023-06-29 | -13.98 | $26.45 | 100 |
| 2023-06-28 | -34.95 | $25.99 | 100 |
| 2023-06-27 | -34.47 | $26.00 | 100 |
| 2023-06-26 | -55.34 | $25.57 | 100 |
| 2023-06-23 | -64.08 | $25.39 | 106 |
| 2023-06-22 | -44.17 | $25.80 | 100 |
| 2023-06-21 | -30.10 | $26.09 | 148 |
| 2023-06-20 | -30.10 | $26.09 | 100 |
| 2023-06-16 | -18.45 | $26.33 | — |
| 2023-06-15 | -14.56 | $26.41 | 100 |
| 2023-06-14 | -24.76 | $26.20 | 100 |
| 2023-06-13 | -5.36 | $26.59 | 331 |
| 2023-06-12 | -16.96 | $26.33 | 100 |
| 2023-06-09 | -19.20 | $26.28 | 315 |
| 2023-06-08 | -9.38 | $26.50 | 100 |
| 2023-06-07 | 0.00 | $26.71 | — |
| 2023-06-06 | 0.00 | $26.09 | 100 |
| 2023-06-05 | -36.62 | $25.37 | — |
| 2023-06-02 | 0.00 | $25.89 | 100 |
| 2023-06-01 | -46.96 | $24.85 | 15304 |
| 2023-05-31 | -64.35 | $24.65 | 101 |
| 2023-05-30 | -38.26 | $24.95 | 500 |
| 2023-05-26 | -26.09 | $25.09 | — |
| 2023-05-25 | -53.91 | $24.77 | 100 |
| 2023-05-24 | -46.96 | $24.85 | 100 |
| 2023-05-23 | -19.13 | $25.17 | — |
| 2023-05-22 | -19.13 | $25.17 | 100 |
| 2023-05-19 | -31.30 | $25.03 | 234 |
| 2023-05-18 | 0.00 | $25.26 | 100 |
| 2023-05-17 | -27.27 | $25.04 | 200 |
| 2023-05-16 | -79.46 | $24.47 | — |
| 2023-05-15 | -55.36 | $24.74 | 700 |
| 2023-05-12 | -80.99 | $24.47 | — |
| 2023-05-11 | -78.51 | $24.50 | 139 |
| 2023-05-10 | -64.57 | $24.69 | 100 |
| 2023-05-09 | -71.65 | $24.60 | 900 |
| 2023-05-08 | -63.70 | $24.73 | 100 |
| 2023-05-05 | -54.07 | $24.86 | 100 |
| 2023-05-04 | -98.52 | $24.26 | 101 |
| 2023-05-03 | -90.08 | $24.50 | 700 |
| 2023-05-02 | -89.26 | $24.51 | 125 |
| 2023-05-01 | -56.52 | $24.98 | 200 |
| 2023-04-28 | -58.57 | $24.96 | 1129 |
| 2023-04-27 | -73.57 | $24.75 | 124 |
| 2023-04-26 | -100.00 | $24.38 | — |
| 2023-04-25 | -100.00 | $24.60 | 100 |
| 2023-04-24 | -68.83 | $25.25 | 800 |
| 2023-04-21 | -50.98 | $25.26 | 100 |
| 2023-04-20 | -37.90 | $25.31 | 2500 |
| 2023-04-19 | -33.87 | $25.36 | — |
| 2023-04-18 | -37.90 | $25.31 | — |
| 2023-04-17 | -26.61 | $25.45 | — |
| 2023-04-14 | -37.90 | $25.31 | 100 |
| 2023-04-13 | -21.77 | $25.51 | 200 |
| 2023-04-12 | -41.13 | $25.27 | 100 |
| 2023-04-11 | -24.19 | $25.48 | 113 |
| 2023-04-10 | -36.29 | $25.33 | 700 |
| 2023-04-06 | -62.10 | $25.01 | 100 |
| 2023-04-05 | -73.63 | $25.02 | 2009 |
| 2023-04-04 | -70.61 | $25.21 | 100 |
| 2023-04-03 | -50.41 | $25.76 | — |
| 2023-03-31 | -50.79 | $25.78 | 201 |
| 2023-03-30 | -77.12 | $25.27 | 201 |
| 2023-03-29 | -77.12 | $25.27 | 100 |
| 2023-03-28 | -82.76 | $25.09 | 100 |
| 2023-03-27 | -83.07 | $25.08 | 301 |
| 2023-03-24 | -93.10 | $24.76 | 100 |
| 2023-03-23 | -100.00 | $24.54 | 100 |
| 2023-03-22 | -98.67 | $24.77 | 100 |
| 2023-03-21 | -77.00 | $25.42 | 100 |
| 2023-03-20 | -89.67 | $25.04 | 1300 |
| 2023-03-17 | -100.00 | $24.73 | — |
| 2023-03-16 | -82.30 | $25.44 | — |
| 2023-03-15 | -97.50 | $24.98 | 1716 |
| 2023-03-14 | -84.86 | $25.41 | 100 |
| 2023-03-13 | -100.00 | $24.93 | 53 |
| 2023-03-10 | -100.00 | $25.52 | 100 |
| 2023-03-09 | -100.00 | $26.21 | 539 |
| 2023-03-08 | -97.71 | $26.82 | 100 |
| 2023-03-07 | -100.00 | $26.79 | 1400 |
| 2023-03-06 | -95.56 | $27.06 | 100 |
| 2023-03-03 | -58.39 | $27.73 | 144 |
| 2023-03-02 | -81.69 | $27.42 | 200 |
| 2023-03-01 | -85.92 | $27.36 | 100 |
| 2023-02-28 | -88.73 | $27.32 | 148 |
| 2023-02-27 | -75.72 | $27.27 | 202 |
| 2023-02-24 | -80.35 | $27.19 | 100 |
| 2023-02-23 | -68.21 | $27.40 | 100 |
| 2023-02-22 | -78.98 | $27.19 | 100 |
| 2023-02-21 | -80.68 | $27.16 | 330 |
| 2023-02-17 | -35.59 | $27.95 | 230 |
| 2023-02-16 | -32.65 | $27.94 | — |
| 2023-02-15 | -20.60 | $28.10 | 100 |
| 2023-02-14 | -30.47 | $27.87 | 100 |
| 2023-02-13 | -28.76 | $27.91 | — |
| 2023-02-10 | -42.06 | $27.60 | 100 |
| 2023-02-09 | -44.21 | $27.55 | 506 |
| 2023-02-08 | -30.47 | $27.87 | 100 |
| 2023-02-07 | -12.40 | $28.26 | 100 |
| 2023-02-06 | -14.81 | $28.18 | 3700 |
| 2023-02-03 | -1.82 | $28.53 | 139 |
| 2023-02-02 | 0.00 | $28.58 | 101 |
| 2023-02-01 | 0.00 | $27.90 | 2000 |
| 2023-01-31 | 0.00 | $27.49 | 12 |
| 2023-01-30 | -15.15 | $26.85 | 100 |
| 2023-01-27 | -1.01 | $27.13 | 1223 |
| 2023-01-26 | 0.00 | $27.02 | 100 |
| 2023-01-25 | -8.76 | $26.82 | 100 |
| 2023-01-24 | -8.76 | $26.82 | — |
| 2023-01-23 | -2.77 | $26.95 | 300 |
| 2023-01-20 | -17.97 | $26.62 | 100 |
| 2023-01-19 | -35.02 | $26.25 | 100 |
| 2023-01-18 | -23.96 | $26.49 | 105 |
| 2023-01-17 | -4.61 | $26.91 | 100 |
| 2023-01-13 | 0.00 | $27.01 | 100 |
| 2023-01-12 | 0.00 | $26.86 | — |
| 2023-01-11 | 0.00 | $26.48 | — |
| 2023-01-10 | -7.53 | $26.19 | 900 |
| 2023-01-09 | -28.77 | $25.88 | 100 |
| 2023-01-06 | -31.51 | $25.84 | 100 |
| 2023-01-05 | -70.55 | $25.27 | 1334 |
| 2023-01-04 | -56.85 | $25.47 | 7200 |
| 2023-01-03 | -75.32 | $25.23 | 417 |
| 2022-12-30 | -82.20 | $25.26 | 400 |
| 2022-12-29 | -76.69 | $25.39 | 7800 |
| 2022-12-28 | -100.00 | $24.84 | 7531 |
| 2022-12-27 | -85.71 | $25.28 | 331 |
| 2022-12-23 | -85.71 | $25.28 | 100 |
| 2022-12-22 | -93.75 | $25.10 | 1206 |
| 2022-12-21 | -79.46 | $25.42 | 317 |
| 2022-12-20 | -95.09 | $25.07 | 4832 |
| 2022-12-19 | -99.55 | $24.97 | 234 |
| 2022-12-16 | -100.00 | $25.30 | 100 |
| 2022-12-15 | -100.00 | $25.47 | 100 |
| 2022-12-14 | -87.90 | $26.11 | 202 |
| 2022-12-13 | -72.58 | $26.30 | — |
| 2022-12-12 | -80.65 | $26.20 | — |
| 2022-12-09 | -100.00 | $25.96 | 100 |
| 2022-12-08 | -90.83 | $26.21 | 100 |
| 2022-12-07 | -56.77 | $26.11 | — |
| 2022-12-06 | -51.04 | $26.22 | 100 |
| 2022-12-05 | -40.63 | $26.42 | — |
| 2022-12-02 | -1.04 | $27.18 | 300 |
| 2022-12-01 | 0.00 | $27.10 | — |
| 2022-11-30 | 0.00 | $27.10 | — |
| 2022-11-29 | -23.81 | $26.50 | 100 |
| 2022-11-28 | -32.14 | $26.36 | — |
| 2022-11-25 | -0.60 | $26.89 | — |
| 2022-11-23 | -4.76 | $26.82 | 100 |
| 2022-11-22 | -5.36 | $26.81 | — |
| 2022-11-21 | -23.21 | $26.51 | — |
| 2022-11-18 | -16.50 | $26.57 | 100 |
| 2022-11-17 | -23.08 | $26.39 | — |
| 2022-11-16 | -14.39 | $26.50 | 100 |
| 2022-11-15 | 0.00 | $26.90 | 100 |
| 2022-11-14 | -10.11 | $26.61 | — |
| 2022-11-11 | 0.00 | $26.89 | 100 |
| 2022-11-10 | 0.00 | $26.76 | — |
| 2022-11-09 | -41.45 | $25.28 | — |
| 2022-11-08 | -14.71 | $25.90 | — |
| 2022-11-07 | -16.39 | $25.86 | 400 |
| 2022-11-04 | -28.99 | $25.56 | 100 |
| 2022-11-03 | -43.28 | $25.22 | 100 |
| 2022-11-02 | -37.82 | $25.35 | 320 |
| 2022-11-01 | -0.84 | $26.23 | 100 |
| 2022-10-31 | -2.94 | $26.18 | 200 |
| 2022-10-28 | 0.00 | $26.18 | 100 |
| 2022-10-27 | 0.00 | $25.60 | — |
| 2022-10-26 | 0.00 | $25.58 | 100 |
| 2022-10-25 | 0.00 | $25.45 | 100 |
| 2022-10-24 | 0.00 | $24.90 | — |
| 2022-10-21 | -7.28 | $24.69 | — |
| 2022-10-20 | -45.03 | $24.12 | — |
| 2022-10-19 | -23.84 | $24.44 | — |
| 2022-10-18 | 0.00 | $24.80 | 100 |
| 2022-10-17 | -25.00 | $24.55 | 100 |
| 2022-10-14 | -69.00 | $23.91 | 200 |
| 2022-10-13 | -41.00 | $24.47 | 100 |
| 2022-10-12 | -71.00 | $23.87 | 100 |
| 2022-10-11 | -65.40 | $24.02 | 100 |
| 2022-10-10 | -74.24 | $23.97 | 100 |
| 2022-10-07 | -79.43 | $23.94 | — |
| 2022-10-06 | -61.08 | $24.52 | 400 |
| 2022-10-05 | -57.28 | $24.64 | — |
| 2022-10-04 | -53.48 | $24.76 | 100 |
| 2022-10-03 | -81.01 | $23.89 | 100 |
| 2022-09-30 | -99.05 | $23.32 | — |
| 2022-09-29 | -96.52 | $23.40 | 600 |
| 2022-09-28 | -79.75 | $23.93 | 100 |
| 2022-09-27 | -100.00 | $23.29 | 200 |
| 2022-09-26 | -100.00 | $23.32 | 239 |
| 2022-09-23 | -97.26 | $23.60 | 125 |
| 2022-09-22 | -100.00 | $24.18 | 100 |
| 2022-09-21 | -100.00 | $24.71 | 100 |
| 2022-09-20 | -100.00 | $24.97 | 100 |
| 2022-09-19 | -90.66 | $25.27 | 125 |
| 2022-09-16 | -98.16 | $25.08 | 2 |
| 2022-09-15 | -93.75 | $25.23 | 100 |
| 2022-09-14 | -88.44 | $25.40 | 125 |
| 2022-09-13 | -87.83 | $25.45 | 233 |
| 2022-09-12 | -58.84 | $26.45 | 100 |
| 2022-09-09 | -68.12 | $26.13 | — |
| 2022-09-08 | -83.19 | $25.61 | 100 |
| 2022-09-07 | -86.67 | $25.49 | — |
| 2022-09-06 | -100.00 | $25.03 | 100 |
| 2022-09-02 | -100.00 | $25.40 | 100 |
| 2022-09-01 | -100.00 | $25.56 | 100 |
| 2022-08-31 | -100.00 | $25.91 | 100 |
| 2022-08-30 | -99.15 | $26.14 | 1300 |
| 2022-08-29 | -100.00 | $26.52 | — |
| 2022-08-26 | -100.00 | $26.79 | — |
| 2022-08-25 | -52.38 | $27.60 | 500 |
| 2022-08-24 | -80.36 | $27.13 | 347 |
| 2022-08-23 | -77.54 | $27.03 | — |
| 2022-08-22 | -57.26 | $27.06 | 100 |
| 2022-08-19 | -31.45 | $27.70 | 247 |
| 2022-08-18 | -9.84 | $28.23 | 106 |
| 2022-08-17 | -18.90 | $28.00 | 1416 |
| 2022-08-16 | -5.51 | $28.34 | 332 |
| 2022-08-15 | 0.00 | $28.20 | 100 |
| 2022-08-12 | 0.00 | $28.08 | 400 |
| 2022-08-11 | 0.00 | $27.64 | — |
| 2022-08-10 | 0.00 | $27.50 | 100 |
| 2022-08-09 | -16.26 | $26.80 | 100 |
| 2022-08-08 | 0.00 | $27.27 | — |
| 2022-08-05 | -5.56 | $27.10 | — |
| 2022-08-04 | -10.42 | $26.96 | 209 |
| 2022-08-03 | 0.00 | $27.26 | — |
| 2022-08-02 | -8.33 | $27.02 | 100 |
| 2022-08-01 | 0.00 | $27.26 | 200 |
| 2022-07-29 | 0.00 | $27.16 | 100 |
| 2022-07-28 | 0.00 | $26.92 | 100 |
| 2022-07-27 | 0.00 | $26.61 | 100 |
| 2022-07-26 | -8.99 | $26.00 | — |
| 2022-07-25 | -1.69 | $26.13 | 100 |
| 2022-07-22 | -12.36 | $25.94 | 100 |
| 2022-07-21 | 0.00 | $26.16 | 100 |
| 2022-07-20 | 0.00 | $26.10 | 100 |
| 2022-07-19 | 0.00 | $25.74 | — |
| 2022-07-18 | -35.34 | $24.89 | 100 |
| 2022-07-15 | -32.47 | $24.86 | — |
| 2022-07-14 | -63.64 | $24.38 | 100 |
| 2022-07-13 | -49.35 | $24.60 | — |
| 2022-07-12 | -44.16 | $24.68 | — |
| 2022-07-11 | -61.16 | $24.69 | 100 |
| 2022-07-08 | -57.64 | $25.04 | 35000 |
| 2022-07-07 | -63.05 | $25.08 | — |
| 2022-07-06 | -79.69 | $24.61 | 100 |
| 2022-07-05 | -72.49 | $24.89 | 100 |
| 2022-07-01 | -73.01 | $24.87 | — |
| 2022-06-30 | -80.72 | $24.57 | — |
| 2022-06-29 | -76.09 | $24.75 | 341 |
| 2022-06-28 | -69.41 | $25.01 | 100 |
| 2022-06-27 | -60.41 | $25.36 | 100 |
| 2022-06-24 | -65.04 | $25.18 | 100 |
| 2022-06-23 | -84.83 | $24.41 | 100 |
| 2022-06-22 | -88.69 | $24.26 | 312 |
| 2022-06-21 | -88.17 | $24.28 | 100 |
| 2022-06-17 | -94.60 | $24.03 | 100 |
| 2022-06-16 | -100.00 | $23.82 | 100 |
| 2022-06-15 | -91.00 | $25.08 | — |
| 2022-06-14 | -100.00 | $24.82 | 207 |
| 2022-06-13 | -100.00 | $24.88 | 100 |
| 2022-06-10 | -79.33 | $26.06 | 100 |
| 2022-06-09 | -44.69 | $26.70 | — |
| 2022-06-08 | -19.05 | $27.23 | 100 |
| 2022-06-07 | 0.00 | $27.71 | — |
| 2022-06-06 | -3.46 | $27.42 | — |
| 2022-06-03 | -10.39 | $27.26 | — |
| 2022-06-02 | 0.00 | $27.50 | 100 |
| 2022-06-01 | -30.00 | $27.01 | — |
| 2022-05-31 | -27.31 | $27.08 | 100 |
| 2022-05-27 | -16.92 | $27.35 | 100 |
| 2022-05-26 | -39.62 | $26.76 | — |
| 2022-05-25 | -60.77 | $26.21 | — |
| 2022-05-24 | -83.08 | $25.63 | 100 |
| 2022-05-23 | -72.31 | $25.91 | 100 |
| 2022-05-20 | -82.69 | $25.64 | — |
| 2022-05-19 | -76.92 | $25.79 | — |
| 2022-05-18 | -78.62 | $25.87 | 100 |
| 2022-05-17 | -53.80 | $26.77 | — |
| 2022-05-16 | -76.61 | $25.99 | 100 |
| 2022-05-13 | -72.51 | $26.13 | — |
| 2022-05-12 | -92.40 | $25.45 | 100 |
| 2022-05-11 | -100.00 | $25.19 | 100 |
| 2022-05-10 | -100.00 | $25.63 | 100 |
| 2022-05-09 | -100.00 | $25.80 | — |
| 2022-05-06 | -100.00 | $26.52 | 100 |
| 2022-05-05 | -91.67 | $26.74 | — |
| 2022-05-04 | -40.20 | $27.79 | — |
| 2022-05-03 | -74.51 | $27.09 | 100 |
| 2022-05-02 | -91.03 | $26.77 | 100 |
| 2022-04-29 | -100.00 | $26.57 | 100 |
| 2022-04-28 | -75.78 | $27.25 | — |
| 2022-04-27 | -100.00 | $26.71 | 100 |
| 2022-04-26 | -100.00 | $26.80 | 100 |
| 2022-04-25 | -100.00 | $27.47 | — |
| 2022-04-22 | -100.00 | $27.47 | 100 |
| 2022-04-21 | -67.66 | $28.19 | 200 |
| 2022-04-20 | -46.77 | $28.61 | — |
| 2022-04-19 | -56.72 | $28.41 | — |
| 2022-04-18 | -85.57 | $27.83 | 100 |
| 2022-04-14 | -80.60 | $27.93 | 100 |
| 2022-04-13 | -69.65 | $28.15 | — |
| 2022-04-12 | -92.54 | $27.69 | 100 |
| 2022-04-11 | -100.00 | $27.54 | 100 |
| 2022-04-08 | -97.31 | $27.74 | 200 |
| 2022-04-07 | -88.71 | $27.90 | 100 |
| 2022-04-06 | -87.10 | $27.93 | 100 |
| 2022-04-05 | -70.97 | $28.23 | 100 |
| 2022-04-04 | -40.11 | $28.80 | — |
| 2022-04-01 | -30.50 | $28.94 | 100 |
| 2022-03-31 | -41.50 | $28.72 | — |
| 2022-03-30 | -27.00 | $29.01 | — |
| 2022-03-29 | 0.00 | $29.55 | 100 |
| 2022-03-28 | -20.37 | $28.84 | 100 |
| 2022-03-25 | -12.35 | $28.97 | — |
| 2022-03-24 | -24.69 | $28.77 | 100 |
| 2022-03-23 | -28.57 | $28.53 | 832 |
| 2022-03-22 | -5.80 | $29.04 | — |
| 2022-03-21 | -12.05 | $28.90 | — |
| 2022-03-18 | 0.00 | $29.17 | 100 |
| 2022-03-17 | 0.00 | $29.00 | 100 |
| 2022-03-16 | -9.79 | $28.68 | — |
| 2022-03-15 | -46.91 | $27.96 | 100 |
| 2022-03-14 | -60.82 | $27.69 | 100 |
| 2022-03-11 | -46.91 | $27.96 | 100 |
| 2022-03-10 | -32.47 | $28.24 | 100 |
| 2022-03-09 | -32.47 | $28.24 | — |
| 2022-03-08 | -61.34 | $27.68 | — |
| 2022-03-07 | -68.04 | $27.55 | 100 |
| 2022-03-04 | -35.57 | $28.18 | 100 |
| 2022-03-03 | -14.43 | $28.59 | 100 |
| 2022-03-02 | -4.12 | $28.79 | 100 |
| 2022-03-01 | -44.85 | $28.00 | 546 |
| 2022-02-28 | -12.37 | $28.63 | 200 |
| 2022-02-25 | -21.65 | $28.45 | — |
| 2022-02-24 | -51.03 | $27.88 | 101 |
| 2022-02-23 | -83.93 | $27.46 | — |
| 2022-02-22 | -61.31 | $27.84 | — |
| 2022-02-18 | -39.88 | $28.20 | 100 |
| 2022-02-17 | -32.74 | $28.32 | 100 |
| 2022-02-16 | 0.00 | $28.87 | 100 |
| 2022-02-15 | 0.00 | $28.80 | — |
| 2022-02-14 | -65.38 | $28.18 | — |
| 2022-02-11 | -61.54 | $28.29 | 615 |
| 2022-02-10 | -59.09 | $28.36 | 616 |
| 2022-02-09 | -46.15 | $28.73 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.16
2026-05-18
Close Price
$34.76
Average Directional Index - Detailed Analysis
Minimum
4.09
Average
15.97
Maximum
45.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-05-18 | 18.16 | $34.76 | — |
| 2026-05-15 | 18.98 | $34.76 | — |
| 2026-05-14 | 19.84 | $34.76 | — |
| 2026-05-13 | 20.75 | $34.76 | — |
| 2026-05-12 | 21.70 | $34.76 | 500 |
| 2026-05-11 | 22.71 | $35.48 | 100 |
| 2026-05-08 | 22.85 | $35.48 | 1100 |
| 2026-05-07 | 23.00 | $35.29 | 1911 |
| 2026-05-06 | 23.16 | $35.63 | 1900 |
| 2026-05-05 | 23.06 | $35.42 | 100 |
| 2026-05-04 | 23.17 | $34.96 | 2901 |
| 2026-05-01 | 23.39 | $35.28 | 100 |
| 2026-04-30 | 23.04 | $35.23 | 100 |
| 2026-04-29 | 22.71 | $34.65 | 540 |
| 2026-04-28 | 22.50 | $34.85 | 120 |
| 2026-04-27 | 22.01 | $35.01 | 1406 |
| 2026-04-24 | 21.28 | $34.94 | 315 |
| 2026-04-23 | 20.58 | $34.74 | 900 |
| 2026-04-22 | 19.98 | $34.62 | 100 |
| 2026-04-21 | 19.41 | $34.58 | 200 |
| 2026-04-20 | 18.82 | $34.86 | 6936 |
| 2026-04-17 | 17.89 | $34.72 | 6939 |
| 2026-04-16 | 16.90 | $33.89 | 318 |
| 2026-04-15 | 16.47 | $33.79 | 307 |
| 2026-04-14 | 16.11 | $33.90 | 1100 |
| 2026-04-13 | 15.58 | $33.74 | 101 |
| 2026-04-10 | 15.19 | $33.30 | 100 |
| 2026-04-09 | 15.09 | $33.48 | 200 |
| 2026-04-08 | 14.80 | $33.13 | 105 |
| 2026-04-07 | 14.74 | $32.24 | 132 |
| 2026-04-06 | 15.42 | $32.14 | 100 |
| 2026-04-02 | 16.23 | $31.94 | 100 |
| 2026-04-01 | 16.89 | $31.95 | 844 |
| 2026-03-31 | 17.60 | $31.73 | 100 |
| 2026-03-30 | 18.14 | $31.00 | 153 |
| 2026-03-27 | 17.96 | $31.16 | 2345 |
| 2026-03-26 | 17.89 | $31.64 | 2600 |
| 2026-03-25 | 18.10 | $31.98 | 1500 |
| 2026-03-24 | 18.57 | $31.66 | 1100 |
| 2026-03-23 | 18.82 | $31.50 | 715 |
| 2026-03-20 | 19.02 | $30.82 | 414 |
| 2026-03-19 | 18.24 | $31.38 | 100 |
| 2026-03-18 | 17.82 | $31.24 | 413 |
| 2026-03-17 | 17.23 | $31.66 | 200 |
| 2026-03-16 | 16.92 | $31.51 | 100 |
| 2026-03-13 | 16.41 | $31.27 | 3138 |
| 2026-03-12 | 15.56 | $31.31 | 100 |
| 2026-03-11 | 14.75 | $31.92 | 100 |
| 2026-03-10 | 14.34 | $32.03 | 100 |
| 2026-03-09 | 14.01 | $32.20 | 123 |
| 2026-03-06 | 13.79 | $32.11 | 409 |
| 2026-03-05 | 13.56 | $32.92 | 227 |
| 2026-03-04 | 14.03 | $33.48 | 100 |
| 2026-03-03 | 14.41 | $33.30 | 100 |
| 2026-03-02 | 15.00 | $33.62 | 1818 |
| 2026-02-27 | 15.41 | $33.39 | 1822 |
| 2026-02-26 | 16.06 | $33.91 | 800 |
| 2026-02-25 | 16.47 | $33.69 | 632 |
| 2026-02-24 | 17.12 | $33.61 | 1000 |
| 2026-02-23 | 17.89 | $33.32 | 900 |
| 2026-02-20 | 18.70 | $34.05 | 123 |
| 2026-02-19 | 18.53 | $33.84 | 1400 |
| 2026-02-18 | 18.53 | $33.96 | 1400 |
| 2026-02-17 | 18.41 | $33.90 | 331 |
| 2026-02-13 | 18.46 | $33.92 | 1100 |
| 2026-02-12 | 18.49 | $33.58 | 490 |
| 2026-02-11 | 18.85 | $34.19 | 500 |
| 2026-02-10 | 18.48 | $34.30 | 100 |
| 2026-02-09 | 17.93 | $34.23 | 129 |
| 2026-02-06 | 17.40 | $34.31 | 100 |
| 2026-02-05 | 16.74 | $33.35 | 100 |
| 2026-02-04 | 16.83 | $33.48 | 800 |
| 2026-02-03 | 16.93 | $33.11 | 1000 |
| 2026-02-02 | 17.38 | $33.22 | 476 |
| 2026-01-30 | 17.28 | $32.85 | 140 |
| 2026-01-29 | 17.55 | $33.03 | 600 |
| 2026-01-28 | 17.82 | $32.78 | 1316 |
| 2026-01-27 | 18.20 | $32.97 | 986 |
| 2026-01-26 | 18.37 | $33.17 | 1030 |
| 2026-01-23 | 18.29 | $33.10 | 1200 |
| 2026-01-22 | 18.21 | $33.76 | 422 |
| 2026-01-21 | 17.22 | $33.65 | 437 |
| 2026-01-20 | 16.43 | $32.81 | 406 |
| 2026-01-16 | 16.31 | $33.31 | 239 |
| 2026-01-15 | 15.33 | $33.45 | 300 |
| 2026-01-14 | 14.31 | $32.95 | 100 |
| 2026-01-13 | 13.71 | $32.80 | 1100 |
| 2026-01-12 | 13.07 | $32.91 | 400 |
| 2026-01-09 | 12.22 | $32.87 | 500 |
| 2026-01-08 | 11.35 | $32.67 | 444 |
| 2026-01-07 | 10.58 | $32.24 | 400 |
| 2026-01-06 | 10.25 | $32.52 | 214 |
| 2026-01-05 | 9.91 | $32.08 | 1200 |
| 2026-01-02 | 9.82 | $31.70 | 3402 |
| 2025-12-31 | 10.30 | $31.46 | 602 |
| 2025-12-30 | 10.56 | $31.78 | 300 |
| 2025-12-29 | 10.96 | $31.97 | 100 |
| 2025-12-26 | 11.10 | $32.12 | 100 |
| 2025-12-24 | 11.02 | $32.14 | 228 |
| 2025-12-23 | 10.90 | $32.03 | 100 |
| 2025-12-22 | 10.90 | $32.15 | 1502 |
| 2025-12-19 | 10.73 | $32.10 | 100 |
| 2025-12-18 | 10.73 | $32.11 | 300 |
| 2025-12-17 | 10.73 | $31.99 | 100 |
| 2025-12-16 | 10.94 | $32.13 | 100 |
| 2025-12-15 | 10.99 | $32.28 | 123 |
| 2025-12-12 | 10.84 | $32.33 | 100 |
| 2025-12-11 | 10.61 | $32.65 | 1813 |
| 2025-12-10 | 9.95 | $32.37 | 5300 |
| 2025-12-09 | 9.42 | $31.76 | 100 |
| 2025-12-08 | 9.63 | $31.63 | 100 |
| 2025-12-05 | 10.00 | $31.73 | 100 |
| 2025-12-04 | 10.27 | $31.77 | 100 |
| 2025-12-03 | 10.50 | $31.89 | 100 |
| 2025-12-02 | 10.60 | $31.43 | 1200 |
| 2025-12-01 | 11.09 | $31.39 | 1000 |
| 2025-11-28 | 11.61 | $31.51 | 100 |
| 2025-11-26 | 12.02 | $31.57 | 100 |
| 2025-11-25 | 12.38 | $31.41 | 148 |
| 2025-11-24 | 12.93 | $30.59 | 100 |
| 2025-11-21 | 12.79 | $30.30 | 100 |
| 2025-11-20 | 12.26 | $29.37 | 321 |
| 2025-11-19 | 11.30 | $29.71 | 937 |
| 2025-11-18 | 10.56 | $29.78 | 1517 |
| 2025-11-17 | 9.85 | $29.73 | 221 |
| 2025-11-14 | 8.90 | $30.45 | 407 |
| 2025-11-13 | 8.35 | $30.98 | 624 |
| 2025-11-12 | 8.57 | $31.03 | 100 |
| 2025-11-11 | 8.87 | $31.09 | 132 |
| 2025-11-10 | 9.22 | $30.98 | 100 |
| 2025-11-07 | 9.45 | $30.71 | 100 |
| 2025-11-06 | 9.34 | $30.58 | 400 |
| 2025-11-05 | 9.22 | $30.96 | 309 |
| 2025-11-04 | 9.24 | $30.50 | 400 |
| 2025-11-03 | 8.92 | $30.74 | 700 |
| 2025-10-31 | 8.77 | $30.71 | 718 |
| 2025-10-30 | 8.61 | $30.68 | 1017 |
| 2025-10-29 | 8.52 | $30.98 | 812 |
| 2025-10-28 | 8.71 | $31.48 | 900 |
| 2025-10-27 | 8.90 | $31.67 | 600 |
| 2025-10-24 | 8.91 | $31.65 | 2100 |
| 2025-10-23 | 8.91 | $31.47 | 100 |
| 2025-10-22 | 9.26 | $31.26 | 100 |
| 2025-10-21 | 9.66 | $31.47 | 108 |
| 2025-10-20 | 10.04 | $31.29 | 100 |
| 2025-10-17 | 10.51 | $30.83 | 4021 |
| 2025-10-16 | 10.52 | $30.78 | 114 |
| 2025-10-15 | 10.61 | $31.18 | 3600 |
| 2025-10-14 | 10.95 | $31.03 | 109 |
| 2025-10-13 | 11.15 | $30.56 | 809 |
| 2025-10-10 | 10.84 | $29.99 | 100 |
| 2025-10-09 | 9.78 | $30.96 | 803 |
| 2025-10-08 | 9.48 | $31.27 | 1618 |
| 2025-10-07 | 9.54 | $31.09 | 2700 |
| 2025-10-06 | 9.60 | $31.50 | 1200 |
| 2025-10-03 | 10.05 | $31.66 | 100 |
| 2025-10-02 | 10.33 | $31.49 | 100 |
| 2025-10-01 | 10.82 | $31.44 | 324 |
| 2025-09-30 | 11.38 | $31.37 | 100 |
| 2025-09-29 | 11.84 | $31.28 | 116 |
| 2025-09-26 | 12.42 | $31.35 | 200 |
| 2025-09-25 | 12.96 | $31.05 | 118 |
| 2025-09-24 | 13.43 | $31.32 | 337 |
| 2025-09-23 | 14.05 | $31.58 | 300 |
| 2025-09-22 | 14.41 | $31.74 | 508 |
| 2025-09-19 | 14.78 | $31.80 | 600 |
| 2025-09-18 | 14.94 | $32.19 | 600 |
| 2025-09-17 | 14.60 | $31.53 | 435 |
| 2025-09-16 | 14.26 | $31.56 | 100 |
| 2025-09-15 | 14.48 | $31.65 | 100 |
| 2025-09-12 | 14.61 | $31.72 | 233 |
| 2025-09-11 | 14.66 | $32.14 | 200 |
| 2025-09-10 | 14.28 | $31.53 | 900 |
| 2025-09-09 | 14.39 | $31.58 | 647 |
| 2025-09-08 | 14.39 | $31.90 | 2400 |
| 2025-09-05 | 13.99 | $32.00 | 345 |
| 2025-09-04 | 13.57 | $31.90 | 300 |
| 2025-09-03 | 13.21 | $31.43 | 400 |
| 2025-09-02 | 13.24 | $31.45 | 1214 |
| 2025-08-29 | 13.26 | $31.67 | 400 |
| 2025-08-28 | 12.90 | $31.81 | 100 |
| 2025-08-27 | 12.33 | $31.88 | 632 |
| 2025-08-26 | 11.73 | $31.63 | 1625 |
| 2025-08-25 | 11.20 | $31.52 | 400 |
| 2025-08-22 | 10.80 | $31.82 | 200 |
| 2025-08-21 | 10.04 | $30.61 | 1000 |
| 2025-08-20 | 10.28 | $30.68 | 6332 |
| 2025-08-19 | 10.51 | $30.81 | 2700 |
| 2025-08-18 | 10.54 | $30.72 | 19444 |
| 2025-08-15 | 10.61 | $30.66 | 100 |
| 2025-08-14 | 10.78 | $30.84 | 400 |
| 2025-08-13 | 10.87 | $31.27 | 100 |
| 2025-08-12 | 10.41 | $30.55 | 100 |
| 2025-08-11 | 10.54 | $29.58 | 400 |
| 2025-08-08 | 10.40 | $29.63 | 100 |
| 2025-08-07 | 10.37 | $29.59 | 100 |
| 2025-08-06 | 10.28 | $29.61 | 2405 |
| 2025-08-05 | 10.21 | $29.65 | 800 |
| 2025-08-04 | 10.14 | $29.52 | 100 |
| 2025-08-01 | 9.86 | $29.09 | 203 |
| 2025-07-31 | 9.05 | $29.49 | 100 |
| 2025-07-30 | 8.51 | $29.85 | 5118 |
| 2025-07-29 | 8.28 | $30.04 | 700 |
| 2025-07-28 | 8.21 | $30.12 | 2601 |
| 2025-07-25 | 8.14 | $30.14 | 400 |
| 2025-07-24 | 8.06 | $29.97 | 800 |
| 2025-07-23 | 7.93 | $30.46 | 614 |
| 2025-07-22 | 8.15 | $30.17 | 115 |
| 2025-07-21 | 8.48 | $29.76 | 100 |
| 2025-07-18 | 8.37 | $29.86 | 200 |
| 2025-07-17 | 8.35 | $30.10 | 126 |
| 2025-07-16 | 8.56 | $29.79 | 617 |
| 2025-07-15 | 8.44 | $29.67 | 200 |
| 2025-07-14 | 8.43 | $30.34 | 100 |
| 2025-07-11 | 8.64 | $30.25 | 106 |
| 2025-07-10 | 8.95 | $30.67 | 100 |
| 2025-07-09 | 8.79 | $30.42 | 500 |
| 2025-07-08 | 8.87 | $30.20 | 2400 |
| 2025-07-07 | 9.09 | $29.95 | 800 |
| 2025-07-03 | 9.32 | $30.48 | 700 |
| 2025-07-02 | 8.99 | $30.31 | 7400 |
| 2025-07-01 | 8.81 | $29.97 | 1001 |
| 2025-06-30 | 8.94 | $29.42 | 804 |
| 2025-06-27 | 9.14 | $29.47 | 138 |
| 2025-06-26 | 9.40 | $29.40 | 114 |
| 2025-06-25 | 9.59 | $28.99 | 300 |
| 2025-06-24 | 9.58 | $29.32 | 1600 |
| 2025-06-23 | 9.84 | $29.00 | 1906 |
| 2025-06-20 | 9.69 | $28.81 | 1830 |
| 2025-06-18 | 9.75 | $28.80 | 17500 |
| 2025-06-17 | 9.82 | $28.69 | 10935 |
| 2025-06-16 | 9.94 | $29.01 | 2900 |
| 2025-06-13 | 10.23 | $28.70 | 3830 |
| 2025-06-12 | 10.42 | $29.11 | 31136 |
| 2025-06-11 | 10.88 | $29.46 | 100 |
| 2025-06-10 | 11.09 | $29.63 | 500 |
| 2025-06-09 | 11.14 | $29.44 | 315 |
| 2025-06-06 | 11.36 | $29.15 | 100 |
| 2025-06-05 | 11.86 | $28.82 | 400 |
| 2025-06-04 | 12.43 | $28.84 | 100 |
| 2025-06-03 | 13.03 | $28.92 | 100 |
| 2025-06-02 | 13.70 | $28.45 | 100 |
| 2025-05-30 | 14.03 | $28.63 | 100 |
| 2025-05-29 | 14.52 | $28.66 | 116 |
| 2025-05-28 | 15.03 | $28.53 | 100 |
| 2025-05-27 | 15.46 | $28.87 | 100 |
| 2025-05-23 | 16.16 | $28.15 | 3100 |
| 2025-05-22 | 16.29 | $28.34 | 100 |
| 2025-05-21 | 16.90 | $28.36 | 4509 |
| 2025-05-20 | 17.57 | $29.19 | 100 |
| 2025-05-19 | 18.00 | $29.22 | 237 |
| 2025-05-16 | 18.46 | $29.43 | 126 |
| 2025-05-15 | 18.68 | $29.17 | 3900 |
| 2025-05-14 | 19.11 | $29.04 | 108 |
| 2025-05-13 | 19.38 | $29.34 | 100 |
| 2025-05-12 | 19.38 | $29.19 | 200 |
| 2025-05-09 | 19.39 | $28.15 | 100 |
| 2025-05-08 | 20.26 | $28.12 | 100 |
| 2025-05-07 | 21.21 | $27.60 | 200 |
| 2025-05-06 | 22.00 | $27.57 | 100 |
| 2025-05-05 | 22.81 | $27.72 | 700 |
| 2025-05-02 | 23.78 | $27.92 | 145 |
| 2025-05-01 | 24.95 | $27.36 | 1033 |
| 2025-04-30 | 25.69 | $27.23 | 708 |
| 2025-04-29 | 26.35 | $27.34 | 200 |
| 2025-04-28 | 27.24 | $27.21 | 1719 |
| 2025-04-25 | 28.07 | $27.05 | 100 |
| 2025-04-24 | 28.81 | $27.09 | — |
| 2025-04-23 | 29.61 | $26.63 | 2800 |
| 2025-04-22 | 30.08 | $26.29 | 100 |
| 2025-04-21 | 30.28 | $25.64 | 100 |
| 2025-04-17 | 29.89 | $26.15 | 1100 |
| 2025-04-16 | 29.69 | $25.89 | 19727 |
| 2025-04-15 | 29.39 | $26.21 | 38917 |
| 2025-04-14 | 29.29 | $26.22 | 2300 |
| 2025-04-11 | 29.18 | $25.92 | 6100 |
| 2025-04-10 | 28.83 | $25.64 | 36928 |
| 2025-04-09 | 28.47 | $26.89 | 2626 |
| 2025-04-08 | 28.09 | $24.70 | 2937 |
| 2025-04-07 | 26.74 | $25.47 | 4547 |
| 2025-04-04 | 25.54 | $25.80 | 600 |
| 2025-04-03 | 24.51 | $27.02 | 4601 |
| 2025-04-02 | 23.96 | $29.00 | 1213 |
| 2025-04-01 | 24.56 | $28.54 | 1600 |
| 2025-03-31 | 24.72 | $28.43 | 2220 |
| 2025-03-28 | 24.69 | $28.33 | 100 |
| 2025-03-27 | 24.76 | $28.92 | 100 |
| 2025-03-26 | 25.29 | $29.03 | 300 |
| 2025-03-25 | 25.95 | $29.15 | 300 |
| 2025-03-24 | 26.75 | $29.31 | 344 |
| 2025-03-21 | 27.59 | $28.66 | 100 |
| 2025-03-20 | 27.76 | $28.91 | 2922 |
| 2025-03-19 | 28.12 | $29.00 | 141 |
| 2025-03-18 | 28.37 | $28.63 | 100 |
| 2025-03-17 | 28.17 | $28.85 | 600 |
| 2025-03-14 | 28.07 | $28.49 | 200 |
| 2025-03-13 | 27.43 | $27.86 | 4640 |
| 2025-03-12 | 26.01 | $28.36 | 300 |
| 2025-03-11 | 24.75 | $28.45 | 119 |
| 2025-03-10 | 23.52 | $28.55 | 1800 |
| 2025-03-07 | 22.27 | $29.31 | 907 |
| 2025-03-06 | 21.06 | $29.16 | 1400 |
| 2025-03-05 | 20.02 | $29.48 | 1103 |
| 2025-03-04 | 18.92 | $29.16 | 1431 |
| 2025-03-03 | 17.77 | $29.63 | 900 |
| 2025-02-28 | 16.89 | $30.28 | 120 |
| 2025-02-27 | 16.40 | $30.06 | 126 |
| 2025-02-26 | 15.60 | $30.47 | 200 |
| 2025-02-25 | 15.05 | $30.57 | 2400 |
| 2025-02-24 | 14.55 | $30.41 | 300 |
| 2025-02-21 | 13.61 | $30.51 | 100 |
| 2025-02-20 | 12.69 | $31.34 | 100 |
| 2025-02-19 | 12.36 | $31.67 | 249 |
| 2025-02-18 | 12.32 | $31.83 | 212 |
| 2025-02-14 | 12.43 | $31.66 | 100 |
| 2025-02-13 | 12.33 | $31.69 | 114 |
| 2025-02-12 | 12.26 | $31.31 | 100 |
| 2025-02-11 | 11.73 | $31.75 | 1207 |
| 2025-02-10 | 11.49 | $31.77 | 100 |
| 2025-02-07 | 11.30 | $31.79 | 100 |
| 2025-02-06 | 11.13 | $32.27 | 100 |
| 2025-02-05 | 11.38 | $32.33 | 122 |
| 2025-02-04 | 11.69 | $32.09 | 144 |
| 2025-02-03 | 11.76 | $31.75 | 1100 |
| 2025-01-31 | 11.53 | $32.22 | 139 |
| 2025-01-30 | 12.10 | $32.44 | 348 |
| 2025-01-29 | 12.53 | $32.15 | 127 |
| 2025-01-28 | 13.05 | $32.23 | 412 |
| 2025-01-27 | 13.65 | $32.23 | 510 |
| 2025-01-24 | 14.29 | $32.28 | 200 |
| 2025-01-23 | 15.00 | $32.33 | 1132 |
| 2025-01-22 | 15.76 | $32.28 | 4034 |
| 2025-01-21 | 16.44 | $32.58 | 1129 |
| 2025-01-17 | 16.87 | $32.09 | 2000 |
| 2025-01-16 | 17.75 | $32.02 | 300 |
| 2025-01-15 | 18.57 | $31.91 | 1546 |
| 2025-01-14 | 19.47 | $31.36 | 300 |
| 2025-01-13 | 19.70 | $30.85 | 100 |
| 2025-01-10 | 19.36 | $30.71 | 1935 |
| 2025-01-08 | 18.92 | $31.31 | 209 |
| 2025-01-07 | 18.76 | $31.25 | 200 |
| 2025-01-06 | 18.82 | $31.50 | 1004 |
| 2025-01-03 | 19.10 | $31.64 | 100 |
| 2025-01-02 | 19.20 | $31.31 | 600 |
| 2024-12-31 | 19.24 | $31.42 | 100 |
| 2024-12-30 | 19.12 | $31.37 | 2112 |
| 2024-12-27 | 18.95 | $31.53 | 341 |
| 2024-12-26 | 19.08 | $32.00 | 400 |
| 2024-12-24 | 19.46 | $31.81 | 400 |
| 2024-12-23 | 19.69 | $31.51 | 3721 |
| 2024-12-20 | 19.62 | $31.71 | 600 |
| 2024-12-19 | 19.85 | $31.56 | 5229 |
| 2024-12-18 | 19.99 | $31.70 | 600 |
| 2024-12-17 | 20.43 | $32.96 | 1328 |
| 2024-12-16 | 20.98 | $33.42 | 1300 |
| 2024-12-13 | 21.09 | $33.27 | 1400 |
| 2024-12-12 | 21.40 | $33.56 | 800 |
| 2024-12-11 | 21.34 | $33.86 | 1200 |
| 2024-12-10 | 21.00 | $33.56 | 50820 |
| 2024-12-09 | 20.74 | $33.67 | 223 |
| 2024-12-06 | 20.64 | $33.71 | 214 |
| 2024-12-05 | 20.53 | $33.69 | 9300 |
| 2024-12-04 | 20.40 | $34.11 | 500 |
| 2024-12-03 | 19.78 | $33.98 | 100 |
| 2024-12-02 | 19.24 | $34.22 | 7700 |
| 2024-11-29 | 18.54 | $34.12 | 100 |
| 2024-11-27 | 17.85 | $34.07 | 200 |
| 2024-11-26 | 17.13 | $34.12 | 100 |
| 2024-11-25 | 16.55 | $34.45 | 600 |
| 2024-11-22 | 15.59 | $33.88 | 1100 |
| 2024-11-21 | 14.97 | $33.36 | 901 |
| 2024-11-20 | 14.62 | $32.81 | 303 |
| 2024-11-19 | 14.68 | $32.78 | 139 |
| 2024-11-18 | 14.59 | $32.75 | 1200 |
| 2024-11-15 | 14.49 | $32.79 | 207 |
| 2024-11-14 | 14.44 | $33.06 | 400 |
| 2024-11-13 | 14.18 | $33.40 | 1500 |
| 2024-11-12 | 13.53 | $33.58 | 104 |
| 2024-11-11 | 12.66 | $34.09 | 1200 |
| 2024-11-08 | 11.21 | $33.61 | 1415 |
| 2024-11-07 | 9.98 | $33.48 | 100 |
| 2024-11-06 | 8.76 | $33.73 | 3300 |
| 2024-11-05 | 7.23 | $31.84 | 206 |
| 2024-11-04 | 6.96 | $31.18 | 15007 |
| 2024-11-01 | 7.29 | $31.01 | 8140 |
| 2024-10-31 | 7.63 | $30.99 | 100 |
| 2024-10-30 | 7.66 | $31.45 | 100 |
| 2024-10-29 | 7.92 | $31.34 | 200 |
| 2024-10-28 | 8.33 | $31.55 | 441 |
| 2024-10-25 | 8.51 | $31.06 | 8437 |
| 2024-10-24 | 8.90 | $31.22 | 2700 |
| 2024-10-23 | 9.30 | $31.08 | 100 |
| 2024-10-22 | 9.69 | $31.23 | 101 |
| 2024-10-21 | 10.14 | $31.41 | 132 |
| 2024-10-18 | 10.41 | $32.00 | 100 |
| 2024-10-17 | 9.98 | $32.11 | 800 |
| 2024-10-16 | 9.45 | $32.14 | 214 |
| 2024-10-15 | 8.79 | $31.75 | 400 |
| 2024-10-14 | 8.26 | $31.71 | 200 |
| 2024-10-11 | 7.95 | $31.46 | 324 |
| 2024-10-10 | 7.85 | $30.90 | 6300 |
| 2024-10-09 | 8.21 | $31.11 | 128 |
| 2024-10-08 | 8.37 | $31.04 | 100 |
| 2024-10-07 | 8.61 | $31.05 | 139 |
| 2024-10-04 | 8.86 | $31.38 | 1427 |
| 2024-10-03 | 9.02 | $30.86 | 309 |
| 2024-10-02 | 9.28 | $31.10 | 346 |
| 2024-10-01 | 9.70 | $31.19 | 8230 |
| 2024-09-30 | 10.14 | $31.64 | 2530 |
| 2024-09-27 | 10.31 | $31.50 | 1312 |
| 2024-09-26 | 10.38 | $31.29 | 900 |
| 2024-09-25 | 10.73 | $31.07 | 4006 |
| 2024-09-24 | 11.29 | $31.46 | 100 |
| 2024-09-23 | 11.49 | $31.49 | 200 |
| 2024-09-20 | 11.67 | $31.58 | 800 |
| 2024-09-19 | 11.77 | $31.96 | 1500 |
| 2024-09-18 | 11.69 | $31.32 | 1000 |
| 2024-09-17 | 12.13 | $31.28 | 100 |
| 2024-09-16 | 12.63 | $31.07 | 924 |
| 2024-09-13 | 13.27 | $30.91 | 102 |
| 2024-09-12 | 13.78 | $30.18 | 2642 |
| 2024-09-11 | 13.67 | $29.81 | 110 |
| 2024-09-10 | 13.10 | $29.77 | 511 |
| 2024-09-09 | 12.78 | $29.85 | 100 |
| 2024-09-06 | 12.56 | $29.95 | 429 |
| 2024-09-05 | 12.40 | $30.50 | 500 |
| 2024-09-04 | 12.65 | $30.66 | 137 |
| 2024-09-03 | 13.08 | $30.71 | 8100 |
| 2024-08-30 | 13.56 | $31.65 | 645 |
| 2024-08-29 | 13.73 | $31.48 | 1104 |
| 2024-08-28 | 13.90 | $31.30 | 100 |
| 2024-08-27 | 14.42 | $31.35 | 70800 |
| 2024-08-26 | 14.95 | $31.56 | 2800 |
| 2024-08-23 | 15.29 | $31.59 | 3217 |
| 2024-08-22 | 15.73 | $30.62 | 1002 |
| 2024-08-21 | 16.18 | $30.86 | 716 |
| 2024-08-20 | 16.78 | $30.51 | 16129 |
| 2024-08-19 | 17.18 | $30.79 | 10743 |
| 2024-08-16 | 17.78 | $30.57 | 2800 |
| 2024-08-15 | 18.22 | $30.49 | 1300 |
| 2024-08-14 | 18.68 | $29.77 | 900 |
| 2024-08-13 | 18.75 | $29.89 | 3146 |
| 2024-08-12 | 18.59 | $29.37 | 1100 |
| 2024-08-09 | 18.13 | $29.70 | 100 |
| 2024-08-08 | 17.86 | $29.70 | 100 |
| 2024-08-07 | 17.56 | $29.19 | 8200 |
| 2024-08-06 | 17.23 | $29.50 | 1047 |
| 2024-08-05 | 17.05 | $29.11 | 3002 |
| 2024-08-02 | 16.69 | $30.11 | 100 |
| 2024-08-01 | 16.96 | $31.09 | 315 |
| 2024-07-31 | 17.69 | $31.98 | 101 |
| 2024-07-30 | 17.55 | $31.84 | 20000 |
| 2024-07-29 | 17.52 | $31.60 | 817 |
| 2024-07-26 | 17.63 | $31.76 | 100 |
| 2024-07-25 | 17.49 | $31.31 | 2038 |
| 2024-07-24 | 17.58 | $30.84 | 18400 |
| 2024-07-23 | 17.68 | $31.43 | 149 |
| 2024-07-22 | 17.14 | $31.20 | 100 |
| 2024-07-19 | 16.72 | $30.67 | 100 |
| 2024-07-18 | 16.67 | $30.93 | 719 |
| 2024-07-17 | 16.32 | $31.40 | 1000 |
| 2024-07-16 | 15.38 | $31.57 | 100 |
| 2024-07-15 | 14.16 | $30.47 | 6200 |
| 2024-07-12 | 13.53 | $30.14 | 140 |
| 2024-07-11 | 13.20 | $29.88 | 100 |
| 2024-07-10 | 13.18 | $28.93 | — |
| 2024-07-09 | 13.44 | $28.66 | 2000 |
| 2024-07-08 | 13.37 | $28.77 | 100 |
| 2024-07-05 | 13.50 | $28.64 | 100 |
| 2024-07-03 | 13.44 | $28.83 | 100 |
| 2024-07-02 | 13.60 | $28.84 | 702 |
| 2024-07-01 | 13.77 | $28.67 | 100 |
| 2024-06-28 | 13.70 | $28.98 | 108 |
| 2024-06-27 | 13.98 | $28.72 | 2910 |
| 2024-06-26 | 13.90 | $28.61 | 100 |
| 2024-06-25 | 13.65 | $28.64 | 100 |
| 2024-06-24 | 13.41 | $28.91 | 101 |
| 2024-06-21 | 13.44 | $28.85 | 2508 |
| 2024-06-20 | 13.39 | $28.75 | 100 |
| 2024-06-18 | 13.20 | $28.88 | 2315 |
| 2024-06-17 | 13.13 | $28.81 | 1440 |
| 2024-06-14 | 12.82 | $28.53 | 916 |
| 2024-06-13 | 12.11 | $29.00 | — |
| 2024-06-12 | 11.79 | $29.28 | 100 |
| 2024-06-11 | 11.73 | $28.80 | 1243 |
| 2024-06-10 | 10.96 | $28.89 | 100 |
| 2024-06-07 | 10.49 | $29.04 | 5322 |
| 2024-06-06 | 10.14 | $29.32 | 100 |
| 2024-06-05 | 10.09 | $29.50 | 4312 |
| 2024-06-04 | 10.24 | $29.22 | 811 |
| 2024-06-03 | 10.40 | $29.63 | 1016 |
| 2024-05-31 | 10.86 | $29.87 | 1726 |
| 2024-05-30 | 11.11 | $29.44 | 600 |
| 2024-05-29 | 11.46 | $29.11 | 900 |
| 2024-05-28 | 11.75 | $29.43 | — |
| 2024-05-24 | 12.26 | $29.52 | 209 |
| 2024-05-23 | 12.68 | $29.29 | 249 |
| 2024-05-22 | 13.30 | $29.69 | 2201 |
| 2024-05-21 | 13.43 | $29.88 | 100 |
| 2024-05-20 | 13.25 | $29.92 | 100 |
| 2024-05-17 | 12.99 | $29.94 | 100 |
| 2024-05-16 | 12.70 | $30.01 | 134 |
| 2024-05-15 | 12.28 | $30.13 | 441 |
| 2024-05-14 | 11.67 | $30.04 | 128 |
| 2024-05-13 | 11.15 | $29.74 | 7800 |
| 2024-05-10 | 10.79 | $29.71 | 500 |
| 2024-05-09 | 10.51 | $29.81 | — |
| 2024-05-08 | 9.98 | $29.45 | 237 |
| 2024-05-07 | 9.75 | $29.53 | 100 |
| 2024-05-06 | 9.34 | $29.44 | 100 |
| 2024-05-03 | 8.99 | $29.12 | 100 |
| 2024-05-02 | 8.91 | $28.88 | 100 |
| 2024-05-01 | 9.06 | $28.43 | 100 |
| 2024-04-30 | 9.38 | $28.38 | 700 |
| 2024-04-29 | 9.71 | $28.88 | 100 |
| 2024-04-26 | 9.83 | $28.70 | 100 |
| 2024-04-25 | 10.15 | $28.48 | 100 |
| 2024-04-24 | 10.65 | $28.70 | 100 |
| 2024-04-23 | 11.00 | $28.76 | 100 |
| 2024-04-22 | 11.30 | $28.20 | 100 |
| 2024-04-19 | 11.58 | $27.99 | — |
| 2024-04-18 | 11.61 | $27.70 | 100 |
| 2024-04-17 | 11.29 | $27.72 | 418 |
| 2024-04-16 | 10.97 | $27.97 | 100 |
| 2024-04-15 | 10.85 | $28.14 | 1800 |
| 2024-04-12 | 10.86 | $28.34 | 100 |
| 2024-04-11 | 11.08 | $28.75 | 135 |
| 2024-04-10 | 11.64 | $28.62 | 3136 |
| 2024-04-09 | 12.22 | $29.44 | 100 |
| 2024-04-08 | 11.89 | $29.38 | 100 |
| 2024-04-05 | 11.60 | $29.21 | 104 |
| 2024-04-04 | 11.44 | $29.08 | 900 |
| 2024-04-03 | 11.27 | $29.28 | 501 |
| 2024-04-02 | 11.42 | $29.09 | 100 |
| 2024-04-01 | 11.75 | $29.63 | 503 |
| 2024-03-28 | 11.47 | $29.93 | 1331 |
| 2024-03-27 | 10.79 | $29.78 | 100 |
| 2024-03-26 | 10.33 | $29.12 | 100 |
| 2024-03-25 | 10.51 | $29.15 | 100 |
| 2024-03-22 | 10.66 | $29.25 | 204 |
| 2024-03-21 | 10.70 | $29.61 | 100 |
| 2024-03-20 | 10.27 | $29.26 | 300 |
| 2024-03-19 | 10.16 | $28.82 | 2604 |
| 2024-03-18 | 10.54 | $28.57 | — |
| 2024-03-15 | 10.94 | $28.76 | 100 |
| 2024-03-14 | 11.44 | $28.56 | 100 |
| 2024-03-13 | 11.87 | $29.01 | — |
| 2024-03-12 | 12.07 | $28.99 | — |
| 2024-03-11 | 12.32 | $29.05 | 100 |
| 2024-03-08 | 12.49 | $29.23 | 100 |
| 2024-03-07 | 12.44 | $29.27 | 103 |
| 2024-03-06 | 12.32 | $29.08 | 100 |
| 2024-03-05 | 12.41 | $28.99 | 100 |
| 2024-03-04 | 12.60 | $29.14 | — |
| 2024-03-01 | 12.62 | $29.24 | 100 |
| 2024-02-29 | 12.51 | $29.16 | 100 |
| 2024-02-28 | 12.47 | $28.95 | — |
| 2024-02-27 | 12.62 | $29.08 | 100 |
| 2024-02-26 | 12.63 | $28.84 | 2700 |
| 2024-02-23 | 12.82 | $28.80 | 200 |
| 2024-02-22 | 13.03 | $28.72 | 400 |
| 2024-02-21 | 13.37 | $28.63 | 428 |
| 2024-02-20 | 13.76 | $28.67 | 724 |
| 2024-02-16 | 14.15 | $29.03 | — |
| 2024-02-15 | 14.23 | $29.36 | 100 |
| 2024-02-14 | 14.00 | $28.73 | 1300 |
| 2024-02-13 | 14.22 | $28.15 | 100 |
| 2024-02-12 | 14.93 | $29.26 | 100 |
| 2024-02-09 | 14.47 | $28.76 | — |
| 2024-02-08 | 14.41 | $28.36 | 100 |
| 2024-02-07 | 14.76 | $27.99 | 230 |
| 2024-02-06 | 15.53 | $28.02 | 332 |
| 2024-02-05 | 16.34 | $27.97 | 100 |
| 2024-02-02 | 17.16 | $28.37 | 100 |
| 2024-02-01 | 17.65 | $28.40 | 100 |
| 2024-01-31 | 18.13 | $28.15 | 200 |
| 2024-01-30 | 18.88 | $28.86 | 700 |
| 2024-01-29 | 18.82 | $28.94 | 400 |
| 2024-01-26 | 18.75 | $28.67 | 100 |
| 2024-01-25 | 18.93 | $28.58 | 100 |
| 2024-01-24 | 19.20 | $28.40 | 100 |
| 2024-01-23 | 19.66 | $28.60 | 300 |
| 2024-01-22 | 19.92 | $28.80 | 100 |
| 2024-01-19 | 19.93 | $28.22 | — |
| 2024-01-18 | 20.47 | $27.90 | 100 |
| 2024-01-17 | 21.38 | $27.66 | 100 |
| 2024-01-16 | 22.41 | $27.87 | 100 |
| 2024-01-12 | 23.45 | $28.16 | 100 |
| 2024-01-11 | 24.20 | $28.19 | 100 |
| 2024-01-10 | 24.95 | $28.35 | 120 |
| 2024-01-09 | 25.61 | $28.30 | 300 |
| 2024-01-08 | 26.35 | $28.60 | 100 |
| 2024-01-05 | 26.77 | $28.18 | 1147 |
| 2024-01-04 | 27.53 | $28.30 | — |
| 2024-01-03 | 28.18 | $28.29 | 500 |
| 2024-01-02 | 28.87 | $29.01 | 200 |
| 2023-12-29 | 28.70 | $29.15 | 600 |
| 2023-12-28 | 28.32 | $29.49 | 844 |
| 2023-12-27 | 27.49 | $29.53 | 304 |
| 2023-12-26 | 26.69 | $29.38 | 300 |
| 2023-12-22 | 25.93 | $29.05 | 100 |
| 2023-12-21 | 25.34 | $28.89 | 100 |
| 2023-12-20 | 24.81 | $28.46 | 615 |
| 2023-12-19 | 24.33 | $28.92 | 700 |
| 2023-12-18 | 23.39 | $28.40 | 200 |
| 2023-12-15 | 22.61 | $28.62 | 200 |
| 2023-12-14 | 21.49 | $28.84 | 100 |
| 2023-12-13 | 20.00 | $28.07 | 100 |
| 2023-12-12 | 18.85 | $27.19 | 100 |
| 2023-12-11 | 18.26 | $27.25 | — |
| 2023-12-08 | 17.54 | $27.07 | 601 |
| 2023-12-07 | 16.93 | $26.89 | 341 |
| 2023-12-06 | 16.43 | $26.61 | 100 |
| 2023-12-05 | 16.15 | $26.63 | 300 |
| 2023-12-04 | 15.82 | $27.01 | 134 |
| 2023-12-01 | 15.02 | $26.66 | 100 |
| 2023-11-30 | 14.46 | $25.92 | 102 |
| 2023-11-29 | 14.56 | $25.85 | — |
| 2023-11-28 | 14.76 | $25.76 | 100 |
| 2023-11-27 | 15.06 | $25.92 | 300 |
| 2023-11-24 | 15.31 | $26.00 | — |
| 2023-11-22 | 15.34 | $25.90 | 100 |
| 2023-11-21 | 15.46 | $25.79 | — |
| 2023-11-20 | 15.69 | $26.07 | 101000 |
| 2023-11-17 | 15.85 | $25.99 | 200003 |
| 2023-11-16 | 16.08 | $25.68 | 214842 |
| 2023-11-15 | 16.50 | $26.10 | 100 |
| 2023-11-14 | 16.48 | $26.07 | 100 |
| 2023-11-13 | 16.48 | $24.75 | — |
| 2023-11-10 | 16.90 | $24.74 | 831 |
| 2023-11-09 | 17.32 | $24.48 | 300 |
| 2023-11-08 | 17.70 | $24.80 | 58246 |
| 2023-11-07 | 18.36 | $25.02 | — |
| 2023-11-06 | 19.32 | $25.18 | 573100 |
| 2023-11-03 | 20.15 | $25.38 | — |
| 2023-11-02 | 20.80 | $24.73 | 100 |
| 2023-11-01 | 21.61 | $24.14 | 436 |
| 2023-10-31 | 21.68 | $24.03 | 100 |
| 2023-10-30 | 21.59 | $23.86 | 100 |
| 2023-10-27 | 21.25 | $23.69 | 100 |
| 2023-10-26 | 20.63 | $23.92 | 110 |
| 2023-10-25 | 20.16 | $23.86 | 100 |
| 2023-10-24 | 19.57 | $24.12 | 100 |
| 2023-10-23 | 19.16 | $23.96 | 400 |
| 2023-10-20 | 18.62 | $24.19 | 100 |
| 2023-10-19 | 18.22 | $24.47 | 100 |
| 2023-10-18 | 18.04 | $24.86 | 100 |
| 2023-10-17 | 18.19 | $25.36 | — |
| 2023-10-16 | 18.87 | $25.10 | 100 |
| 2023-10-13 | 19.25 | $24.67 | 100 |
| 2023-10-12 | 19.03 | $24.96 | 100 |
| 2023-10-11 | 19.09 | $25.43 | 500 |
| 2023-10-10 | 19.69 | $25.36 | 7500 |
| 2023-10-09 | 20.32 | $25.11 | 603 |
| 2023-10-06 | 20.41 | $24.92 | 100 |
| 2023-10-05 | 20.18 | $24.74 | 1 |
| 2023-10-04 | 19.64 | $24.76 | 2229 |
| 2023-10-03 | 19.07 | $24.67 | 1100 |
| 2023-10-02 | 18.35 | $25.05 | 100 |
| 2023-09-29 | 17.94 | $25.34 | 100 |
| 2023-09-28 | 17.79 | $25.52 | — |
| 2023-09-27 | 17.83 | $25.21 | — |
| 2023-09-26 | 17.38 | $24.93 | 833 |
| 2023-09-25 | 16.55 | $25.30 | 100 |
| 2023-09-22 | 16.03 | $25.16 | 100 |
| 2023-09-21 | 15.24 | $25.23 | 100 |
| 2023-09-20 | 14.47 | $25.59 | 100 |
| 2023-09-19 | 14.02 | $25.81 | 200 |
| 2023-09-18 | 13.79 | $25.89 | 130 |
| 2023-09-15 | 13.64 | $26.10 | — |
| 2023-09-14 | 13.72 | $26.36 | — |
| 2023-09-13 | 14.14 | $25.96 | 100 |
| 2023-09-12 | 13.93 | $26.09 | 1815 |
| 2023-09-11 | 13.88 | $26.12 | 15600 |
| 2023-09-08 | 13.86 | $26.08 | — |
| 2023-09-07 | 13.68 | $26.18 | — |
| 2023-09-06 | 13.60 | $26.39 | 147 |
| 2023-09-05 | 13.75 | $26.45 | — |
| 2023-09-01 | 13.98 | $27.23 | — |
| 2023-08-31 | 14.14 | $26.96 | 1148 |
| 2023-08-30 | 14.62 | $26.95 | 3012 |
| 2023-08-29 | 15.12 | $26.82 | — |
| 2023-08-28 | 15.90 | $26.47 | 100 |
| 2023-08-25 | 16.23 | $26.26 | — |
| 2023-08-24 | 16.22 | $26.22 | — |
| 2023-08-23 | 16.15 | $26.43 | 100 |
| 2023-08-22 | 16.32 | $26.15 | — |
| 2023-08-21 | 16.03 | $26.20 | 143 |
| 2023-08-18 | 15.77 | $26.31 | 100 |
| 2023-08-17 | 15.63 | $26.19 | 945 |
| 2023-08-16 | 15.48 | $26.47 | — |
| 2023-08-15 | 15.65 | $26.79 | — |
| 2023-08-14 | 16.23 | $27.06 | 100 |
| 2023-08-11 | 16.96 | $27.19 | 100 |
| 2023-08-10 | 17.52 | $27.23 | 200 |
| 2023-08-09 | 18.06 | $27.33 | — |
| 2023-08-08 | 18.49 | $27.52 | 100 |
| 2023-08-07 | 18.65 | $27.76 | 100 |
| 2023-08-04 | 18.45 | $27.56 | 100 |
| 2023-08-03 | 18.45 | $27.61 | — |
| 2023-08-02 | 18.38 | $27.73 | — |
| 2023-08-01 | 18.11 | $27.91 | — |
| 2023-07-31 | 17.56 | $28.00 | 100 |
| 2023-07-28 | 16.83 | $27.79 | 400 |
| 2023-07-27 | 16.22 | $27.50 | 100 |
| 2023-07-26 | 15.85 | $27.69 | 100 |
| 2023-07-25 | 15.18 | $27.52 | — |
| 2023-07-24 | 14.62 | $27.50 | 500 |
| 2023-07-21 | 14.04 | $27.35 | 200 |
| 2023-07-20 | 13.57 | $27.46 | — |
| 2023-07-19 | 12.92 | $27.68 | 500 |
| 2023-07-18 | 12.11 | $27.53 | 100 |
| 2023-07-17 | 11.41 | $27.17 | 100 |
| 2023-07-14 | 10.95 | $26.94 | — |
| 2023-07-13 | 10.66 | $27.17 | 100 |
| 2023-07-12 | 10.08 | $26.96 | 100 |
| 2023-07-11 | 9.63 | $26.70 | 100 |
| 2023-07-10 | 9.39 | $26.47 | 100 |
| 2023-07-07 | 9.33 | $26.13 | 100 |
| 2023-07-06 | 9.59 | $25.88 | 100 |
| 2023-07-05 | 10.08 | $26.25 | 100 |
| 2023-07-03 | 10.23 | $26.66 | — |
| 2023-06-30 | 9.91 | $26.53 | 1343 |
| 2023-06-29 | 9.65 | $26.45 | 100 |
| 2023-06-28 | 9.49 | $25.99 | 100 |
| 2023-06-27 | 9.74 | $26.00 | 100 |
| 2023-06-26 | 10.00 | $25.57 | 100 |
| 2023-06-23 | 10.35 | $25.39 | 106 |
| 2023-06-22 | 10.65 | $25.80 | 100 |
| 2023-06-21 | 11.05 | $26.09 | 148 |
| 2023-06-20 | 11.27 | $26.09 | 100 |
| 2023-06-16 | 11.39 | $26.33 | — |
| 2023-06-15 | 11.27 | $26.41 | 100 |
| 2023-06-14 | 11.06 | $26.20 | 100 |
| 2023-06-13 | 11.00 | $26.59 | 331 |
| 2023-06-12 | 10.52 | $26.33 | 100 |
| 2023-06-09 | 10.23 | $26.28 | 315 |
| 2023-06-08 | 9.93 | $26.50 | 100 |
| 2023-06-07 | 9.40 | $26.71 | — |
| 2023-06-06 | 8.60 | $26.09 | 100 |
| 2023-06-05 | 8.18 | $25.37 | — |
| 2023-06-02 | 8.33 | $25.89 | 100 |
| 2023-06-01 | 7.93 | $24.85 | 15304 |
| 2023-05-31 | 8.16 | $24.65 | 101 |
| 2023-05-30 | 8.11 | $24.95 | 500 |
| 2023-05-26 | 8.40 | $25.09 | — |
| 2023-05-25 | 8.82 | $24.77 | 100 |
| 2023-05-24 | 8.91 | $24.85 | 100 |
| 2023-05-23 | 9.10 | $25.17 | — |
| 2023-05-22 | 9.49 | $25.17 | 100 |
| 2023-05-19 | 9.90 | $25.03 | 234 |
| 2023-05-18 | 10.33 | $25.26 | 100 |
| 2023-05-17 | 10.52 | $25.04 | 200 |
| 2023-05-16 | 10.95 | $24.47 | — |
| 2023-05-15 | 11.00 | $24.74 | 700 |
| 2023-05-12 | 11.34 | $24.47 | — |
| 2023-05-11 | 11.35 | $24.50 | 139 |
| 2023-05-10 | 11.39 | $24.69 | 100 |
| 2023-05-09 | 11.62 | $24.60 | 900 |
| 2023-05-08 | 11.78 | $24.73 | 100 |
| 2023-05-05 | 12.12 | $24.86 | 100 |
| 2023-05-04 | 12.60 | $24.26 | 101 |
| 2023-05-03 | 12.43 | $24.50 | 700 |
| 2023-05-02 | 12.48 | $24.51 | 125 |
| 2023-05-01 | 12.30 | $24.98 | 200 |
| 2023-04-28 | 12.60 | $24.96 | 1129 |
| 2023-04-27 | 12.76 | $24.75 | 124 |
| 2023-04-26 | 12.67 | $24.38 | — |
| 2023-04-25 | 12.09 | $24.60 | 100 |
| 2023-04-24 | 11.66 | $25.25 | 800 |
| 2023-04-21 | 11.86 | $25.26 | 100 |
| 2023-04-20 | 12.09 | $25.31 | 2500 |
| 2023-04-19 | 12.39 | $25.36 | — |
| 2023-04-18 | 12.76 | $25.31 | — |
| 2023-04-17 | 13.09 | $25.45 | — |
| 2023-04-14 | 13.57 | $25.31 | 100 |
| 2023-04-13 | 13.94 | $25.51 | 200 |
| 2023-04-12 | 14.50 | $25.27 | 100 |
| 2023-04-11 | 14.84 | $25.48 | 113 |
| 2023-04-10 | 15.39 | $25.33 | 700 |
| 2023-04-06 | 15.70 | $25.01 | 100 |
| 2023-04-05 | 15.69 | $25.02 | 2009 |
| 2023-04-04 | 15.68 | $25.21 | 100 |
| 2023-04-03 | 15.82 | $25.76 | — |
| 2023-03-31 | 16.42 | $25.78 | 201 |
| 2023-03-30 | 17.06 | $25.27 | 201 |
| 2023-03-29 | 17.48 | $25.27 | 100 |
| 2023-03-28 | 17.68 | $25.09 | 100 |
| 2023-03-27 | 17.71 | $25.08 | 301 |
| 2023-03-24 | 17.75 | $24.76 | 100 |
| 2023-03-23 | 17.45 | $24.54 | 100 |
| 2023-03-22 | 16.91 | $24.77 | 100 |
| 2023-03-21 | 16.48 | $25.42 | 100 |
| 2023-03-20 | 16.45 | $25.04 | 1300 |
| 2023-03-17 | 16.02 | $24.73 | — |
| 2023-03-16 | 15.25 | $25.44 | — |
| 2023-03-15 | 14.88 | $24.98 | 1716 |
| 2023-03-14 | 14.04 | $25.41 | 100 |
| 2023-03-13 | 13.50 | $24.93 | 53 |
| 2023-03-10 | 12.33 | $25.52 | 100 |
| 2023-03-09 | 11.51 | $26.21 | 539 |
| 2023-03-08 | 11.21 | $26.82 | 100 |
| 2023-03-07 | 11.55 | $26.79 | 1400 |
| 2023-03-06 | 11.90 | $27.06 | 100 |
| 2023-03-03 | 12.50 | $27.73 | 144 |
| 2023-03-02 | 12.66 | $27.42 | 200 |
| 2023-03-01 | 13.18 | $27.36 | 100 |
| 2023-02-28 | 13.62 | $27.32 | 148 |
| 2023-02-27 | 14.14 | $27.27 | 202 |
| 2023-02-24 | 14.68 | $27.19 | 100 |
| 2023-02-23 | 15.44 | $27.40 | 100 |
| 2023-02-22 | 16.01 | $27.19 | 100 |
| 2023-02-21 | 16.84 | $27.16 | 330 |
| 2023-02-17 | 17.70 | $27.95 | 230 |
| 2023-02-16 | 18.06 | $27.94 | — |
| 2023-02-15 | 18.10 | $28.10 | 100 |
| 2023-02-14 | 17.93 | $27.87 | 100 |
| 2023-02-13 | 17.95 | $27.91 | — |
| 2023-02-10 | 17.93 | $27.60 | 100 |
| 2023-02-09 | 18.16 | $27.55 | 506 |
| 2023-02-08 | 18.45 | $27.87 | 100 |
| 2023-02-07 | 18.40 | $28.26 | 100 |
| 2023-02-06 | 17.86 | $28.18 | 3700 |
| 2023-02-03 | 17.30 | $28.53 | 139 |
| 2023-02-02 | 16.16 | $28.58 | 101 |
| 2023-02-01 | 14.90 | $27.90 | 2000 |
| 2023-01-31 | 13.99 | $27.49 | 12 |
| 2023-01-30 | 13.33 | $26.85 | 100 |
| 2023-01-27 | 13.18 | $27.13 | 1223 |
| 2023-01-26 | 12.67 | $27.02 | 100 |
| 2023-01-25 | 12.24 | $26.82 | 100 |
| 2023-01-24 | 11.97 | $26.82 | — |
| 2023-01-23 | 11.69 | $26.95 | 300 |
| 2023-01-20 | 11.39 | $26.62 | 100 |
| 2023-01-19 | 11.35 | $26.25 | 100 |
| 2023-01-18 | 11.65 | $26.49 | 105 |
| 2023-01-17 | 11.70 | $26.91 | 100 |
| 2023-01-13 | 11.26 | $27.01 | 100 |
| 2023-01-12 | 10.67 | $26.86 | — |
| 2023-01-11 | 10.17 | $26.48 | — |
| 2023-01-10 | 9.96 | $26.19 | 900 |
| 2023-01-09 | 9.99 | $25.88 | 100 |
| 2023-01-06 | 10.31 | $25.84 | 100 |
| 2023-01-05 | 10.69 | $25.27 | 1334 |
| 2023-01-04 | 10.84 | $25.47 | 7200 |
| 2023-01-03 | 11.18 | $25.23 | 417 |
| 2022-12-30 | 11.21 | $25.26 | 400 |
| 2022-12-29 | 11.24 | $25.39 | 7800 |
| 2022-12-28 | 11.42 | $24.84 | 7531 |
| 2022-12-27 | 11.12 | $25.28 | 331 |
| 2022-12-23 | 11.18 | $25.28 | 100 |
| 2022-12-22 | 11.21 | $25.10 | 1206 |
| 2022-12-21 | 11.04 | $25.42 | 317 |
| 2022-12-20 | 11.14 | $25.07 | 4832 |
| 2022-12-19 | 10.86 | $24.97 | 234 |
| 2022-12-16 | 10.45 | $25.30 | 100 |
| 2022-12-15 | 10.29 | $25.47 | 100 |
| 2022-12-14 | 10.27 | $26.11 | 202 |
| 2022-12-13 | 10.80 | $26.30 | — |
| 2022-12-12 | 11.17 | $26.20 | — |
| 2022-12-09 | 11.65 | $25.96 | 100 |
| 2022-12-08 | 12.14 | $26.21 | 100 |
| 2022-12-07 | 12.67 | $26.11 | — |
| 2022-12-06 | 13.31 | $26.22 | 100 |
| 2022-12-05 | 13.89 | $26.42 | — |
| 2022-12-02 | 14.32 | $27.18 | 300 |
| 2022-12-01 | 14.01 | $27.10 | — |
| 2022-11-30 | 13.76 | $27.10 | — |
| 2022-11-29 | 13.50 | $26.50 | 100 |
| 2022-11-28 | 13.67 | $26.36 | — |
| 2022-11-25 | 13.95 | $26.89 | — |
| 2022-11-23 | 13.73 | $26.82 | 100 |
| 2022-11-22 | 13.54 | $26.81 | — |
| 2022-11-21 | 13.36 | $26.51 | — |
| 2022-11-18 | 13.37 | $26.57 | 100 |
| 2022-11-17 | 13.32 | $26.39 | — |
| 2022-11-16 | 13.39 | $26.50 | 100 |
| 2022-11-15 | 13.38 | $26.90 | 100 |
| 2022-11-14 | 13.02 | $26.61 | — |
| 2022-11-11 | 12.81 | $26.89 | 100 |
| 2022-11-10 | 12.36 | $26.76 | — |
| 2022-11-09 | 11.95 | $25.28 | — |
| 2022-11-08 | 12.51 | $25.90 | — |
| 2022-11-07 | 12.54 | $25.86 | 400 |
| 2022-11-04 | 12.61 | $25.56 | 100 |
| 2022-11-03 | 12.91 | $25.22 | 100 |
| 2022-11-02 | 13.48 | $25.35 | 320 |
| 2022-11-01 | 13.97 | $26.23 | 100 |
| 2022-10-31 | 13.69 | $26.18 | 200 |
| 2022-10-28 | 13.39 | $26.18 | 100 |
| 2022-10-27 | 13.12 | $25.60 | — |
| 2022-10-26 | 13.23 | $25.58 | 100 |
| 2022-10-25 | 13.36 | $25.45 | 100 |
| 2022-10-24 | 13.58 | $24.90 | — |
| 2022-10-21 | 14.22 | $24.69 | — |
| 2022-10-20 | 14.89 | $24.12 | — |
| 2022-10-19 | 15.13 | $24.44 | — |
| 2022-10-18 | 15.61 | $24.80 | 100 |
| 2022-10-17 | 16.39 | $24.55 | 100 |
| 2022-10-14 | 17.02 | $23.91 | 200 |
| 2022-10-13 | 17.17 | $24.47 | 100 |
| 2022-10-12 | 17.74 | $23.87 | 100 |
| 2022-10-11 | 17.77 | $24.02 | 100 |
| 2022-10-10 | 17.89 | $23.97 | 100 |
| 2022-10-07 | 17.97 | $23.94 | — |
| 2022-10-06 | 18.02 | $24.52 | 400 |
| 2022-10-05 | 18.47 | $24.64 | — |
| 2022-10-04 | 19.03 | $24.76 | 100 |
| 2022-10-03 | 19.70 | $23.89 | 100 |
| 2022-09-30 | 19.65 | $23.32 | — |
| 2022-09-29 | 19.02 | $23.40 | 600 |
| 2022-09-28 | 18.36 | $23.93 | 100 |
| 2022-09-27 | 18.01 | $23.29 | 200 |
| 2022-09-26 | 17.05 | $23.32 | 239 |
| 2022-09-23 | 16.05 | $23.60 | 125 |
| 2022-09-22 | 15.10 | $24.18 | 100 |
| 2022-09-21 | 14.47 | $24.71 | 100 |
| 2022-09-20 | 14.16 | $24.97 | 100 |
| 2022-09-19 | 14.00 | $25.27 | 125 |
| 2022-09-16 | 14.05 | $25.08 | 2 |
| 2022-09-15 | 13.90 | $25.23 | 100 |
| 2022-09-14 | 13.85 | $25.40 | 125 |
| 2022-09-13 | 13.79 | $25.45 | 233 |
| 2022-09-12 | 13.88 | $26.45 | 100 |
| 2022-09-09 | 14.50 | $26.13 | — |
| 2022-09-08 | 15.10 | $25.61 | 100 |
| 2022-09-07 | 15.27 | $25.49 | — |
| 2022-09-06 | 15.33 | $25.03 | 100 |
| 2022-09-02 | 14.93 | $25.40 | 100 |
| 2022-09-01 | 14.77 | $25.56 | 100 |
| 2022-08-31 | 14.70 | $25.91 | 100 |
| 2022-08-30 | 14.89 | $26.14 | 1300 |
| 2022-08-29 | 15.25 | $26.52 | — |
| 2022-08-26 | 15.94 | $26.79 | — |
| 2022-08-25 | 16.67 | $27.60 | 500 |
| 2022-08-24 | 16.81 | $27.13 | 347 |
| 2022-08-23 | 17.32 | $27.03 | — |
| 2022-08-22 | 17.95 | $27.06 | 100 |
| 2022-08-19 | 18.61 | $27.70 | 247 |
| 2022-08-18 | 18.67 | $28.23 | 106 |
| 2022-08-17 | 18.15 | $28.00 | 1416 |
| 2022-08-16 | 17.75 | $28.34 | 332 |
| 2022-08-15 | 16.96 | $28.20 | 100 |
| 2022-08-12 | 16.30 | $28.08 | 400 |
| 2022-08-11 | 15.69 | $27.64 | — |
| 2022-08-10 | 15.33 | $27.50 | 100 |
| 2022-08-09 | 15.04 | $26.80 | 100 |
| 2022-08-08 | 15.27 | $27.27 | — |
| 2022-08-05 | 15.01 | $27.10 | — |
| 2022-08-04 | 14.86 | $26.96 | 209 |
| 2022-08-03 | 14.75 | $27.26 | — |
| 2022-08-02 | 14.31 | $27.02 | 100 |
| 2022-08-01 | 14.02 | $27.26 | 200 |
| 2022-07-29 | 13.45 | $27.16 | 100 |
| 2022-07-28 | 12.92 | $26.92 | 100 |
| 2022-07-27 | 12.52 | $26.61 | 100 |
| 2022-07-26 | 12.31 | $26.00 | — |
| 2022-07-25 | 12.56 | $26.13 | 100 |
| 2022-07-22 | 12.69 | $25.94 | 100 |
| 2022-07-21 | 12.98 | $26.16 | 100 |
| 2022-07-20 | 13.08 | $26.10 | 100 |
| 2022-07-19 | 13.24 | $25.74 | — |
| 2022-07-18 | 13.66 | $24.89 | 100 |
| 2022-07-15 | 13.94 | $24.86 | — |
| 2022-07-14 | 14.19 | $24.38 | 100 |
| 2022-07-13 | 14.01 | $24.60 | — |
| 2022-07-12 | 13.97 | $24.68 | — |
| 2022-07-11 | 13.99 | $24.69 | 100 |
| 2022-07-08 | 14.01 | $25.04 | 35000 |
| 2022-07-07 | 14.28 | $25.08 | — |
| 2022-07-06 | 14.58 | $24.61 | 100 |
| 2022-07-05 | 14.56 | $24.89 | 100 |
| 2022-07-01 | 14.71 | $24.87 | — |
| 2022-06-30 | 14.85 | $24.57 | — |
| 2022-06-29 | 14.77 | $24.75 | 341 |
| 2022-06-28 | 14.76 | $25.01 | 100 |
| 2022-06-27 | 14.92 | $25.36 | 100 |
| 2022-06-24 | 15.30 | $25.18 | 100 |
| 2022-06-23 | 15.57 | $24.41 | 100 |
| 2022-06-22 | 15.28 | $24.26 | 312 |
| 2022-06-21 | 14.86 | $24.28 | 100 |
| 2022-06-17 | 14.49 | $24.03 | 100 |
| 2022-06-16 | 13.91 | $23.82 | 100 |
| 2022-06-15 | 13.14 | $25.08 | — |
| 2022-06-14 | 12.92 | $24.82 | 207 |
| 2022-06-13 | 12.56 | $24.88 | 100 |
| 2022-06-10 | 12.22 | $26.06 | 100 |
| 2022-06-09 | 12.49 | $26.70 | — |
| 2022-06-08 | 13.11 | $27.23 | 100 |
| 2022-06-07 | 13.39 | $27.71 | — |
| 2022-06-06 | 13.33 | $27.42 | — |
| 2022-06-03 | 13.43 | $27.26 | — |
| 2022-06-02 | 13.63 | $27.50 | 100 |
| 2022-06-01 | 13.67 | $27.01 | — |
| 2022-05-31 | 14.00 | $27.08 | 100 |
| 2022-05-27 | 14.29 | $27.35 | 100 |
| 2022-05-26 | 14.42 | $26.76 | — |
| 2022-05-25 | 14.89 | $26.21 | — |
| 2022-05-24 | 15.63 | $25.63 | 100 |
| 2022-05-23 | 16.03 | $25.91 | 100 |
| 2022-05-20 | 16.61 | $25.64 | — |
| 2022-05-19 | 17.05 | $25.79 | — |
| 2022-05-18 | 17.59 | $25.87 | 100 |
| 2022-05-17 | 18.21 | $26.77 | — |
| 2022-05-16 | 18.96 | $25.99 | 100 |
| 2022-05-13 | 19.69 | $26.13 | — |
| 2022-05-12 | 20.54 | $25.45 | 100 |
| 2022-05-11 | 20.99 | $25.19 | 100 |
| 2022-05-10 | 21.28 | $25.63 | 100 |
| 2022-05-09 | 21.81 | $25.80 | — |
| 2022-05-06 | 22.47 | $26.52 | 100 |
| 2022-05-05 | 23.57 | $26.74 | — |
| 2022-05-04 | 24.76 | $27.79 | — |
| 2022-05-03 | 25.33 | $27.09 | 100 |
| 2022-05-02 | 26.34 | $26.77 | 100 |
| 2022-04-29 | 27.60 | $26.57 | 100 |
| 2022-04-28 | 29.05 | $27.25 | — |
| 2022-04-27 | 30.13 | $26.71 | 100 |
| 2022-04-26 | 31.59 | $26.80 | 100 |
| 2022-04-25 | 33.07 | $27.47 | — |
| 2022-04-22 | 34.17 | $27.47 | 100 |
| 2022-04-21 | 35.32 | $28.19 | 200 |
| 2022-04-20 | 36.01 | $28.61 | — |
| 2022-04-19 | 36.38 | $28.41 | — |
| 2022-04-18 | 36.87 | $27.83 | 100 |
| 2022-04-14 | 37.67 | $27.93 | 100 |
| 2022-04-13 | 38.42 | $28.15 | — |
| 2022-04-12 | 39.06 | $27.69 | 100 |
| 2022-04-11 | 39.93 | $27.54 | 100 |
| 2022-04-08 | 40.91 | $27.74 | 200 |
| 2022-04-07 | 41.81 | $27.90 | 100 |
| 2022-04-06 | 42.65 | $27.93 | 100 |
| 2022-04-05 | 43.51 | $28.23 | 100 |
| 2022-04-04 | 44.22 | $28.80 | — |
| 2022-04-01 | 44.58 | $28.94 | 100 |
| 2022-03-31 | 44.87 | $28.72 | — |
| 2022-03-30 | 45.23 | $29.01 | — |
| 2022-03-29 | 45.43 | $29.55 | 100 |
| 2022-03-28 | 45.28 | $28.84 | 100 |
| 2022-03-25 | 45.29 | $28.97 | — |
| 2022-03-24 | 45.22 | $28.77 | 100 |
| 2022-03-23 | 45.19 | $28.53 | 832 |
| 2022-03-22 | 45.17 | $29.04 | — |
| 2022-03-21 | 44.84 | $28.90 | — |
| 2022-03-18 | 44.51 | $29.17 | 100 |
| 2022-03-17 | 44.01 | $29.00 | 100 |
| 2022-03-16 | 43.52 | $28.68 | — |
| 2022-03-15 | 43.05 | $27.96 | 100 |
| 2022-03-14 | 42.68 | $27.69 | 100 |
| 2022-03-11 | 42.33 | $27.96 | 100 |
| 2022-03-10 | 41.84 | $28.24 | 100 |
| 2022-03-09 | 41.18 | $28.24 | — |
| 2022-03-08 | 40.48 | $27.68 | — |
| 2022-03-07 | 39.83 | $27.55 | 100 |
| 2022-03-04 | 39.16 | $28.18 | 100 |
| 2022-03-03 | 38.18 | $28.59 | 100 |
| 2022-03-02 | 36.97 | $28.79 | 100 |
| 2022-03-01 | 35.61 | $28.00 | 546 |
| 2022-02-28 | 34.26 | $28.63 | 200 |
| 2022-02-25 | 32.71 | $28.45 | — |
| 2022-02-24 | 31.08 | $27.88 | 101 |
| 2022-02-23 | 29.43 | $27.46 | — |
| 2022-02-22 | 27.48 | $27.84 | — |
| 2022-02-18 | 25.30 | $28.20 | 100 |
| 2022-02-17 | 22.87 | $28.32 | 100 |
| 2022-02-16 | 20.28 | $28.87 | 100 |
| 2022-02-15 | 17.36 | $28.80 | — |
| 2022-02-14 | 14.29 | $28.18 | — |
| 2022-02-11 | 11.08 | $28.29 | 615 |
| 2022-02-10 | 7.69 | $28.36 | 616 |
| 2022-02-09 | 4.09 | $28.73 | — |
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