Is First Trust China AlphaDEX Fund (FCA) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust China AlphaDEX Fund (FCA) research center and poll results.
NASDAQ : FCA
First Trust China AlphaDEX Fund — Technical Indicators
$27.08 USD
$0.3 (1.14%)
- Volume
- 2.8K
- Average Volume
- 68.96K
- Market Capitalization
- $52.1M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.60
- Year Low
- $24.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.99
2026-07-22
Close Price
$27.08
Vol: 2900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.66
Average
23.94
Maximum
33.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.99 | $27.08 | 2900 |
| 2026-07-21 | 27.10 | $26.78 | 2133 |
| 2026-07-20 | 27.26 | $26.40 | 12000 |
| 2026-07-17 | 27.39 | $25.89 | 35546 |
| 2026-07-16 | 27.58 | $26.55 | 2249 |
| 2026-07-15 | 27.78 | $26.83 | 12600 |
| 2026-07-14 | 27.98 | $26.59 | 3940 |
| 2026-07-13 | 28.18 | $26.14 | 11300 |
| 2026-07-10 | 28.38 | $26.71 | 900 |
| 2026-07-09 | 28.54 | $26.63 | 5316 |
| 2026-07-08 | 28.71 | $26.38 | 44700 |
| 2026-07-07 | 28.90 | $26.62 | 5406 |
| 2026-07-06 | 29.08 | $27.09 | 23205 |
| 2026-07-02 | 29.29 | $26.62 | 22500 |
| 2026-07-01 | 29.55 | $27.48 | 13907 |
| 2026-06-30 | 29.75 | $27.26 | 21200 |
| 2026-06-29 | 29.93 | $27.32 | 70200 |
| 2026-06-26 | 30.11 | $28.00 | 3700 |
| 2026-06-25 | 30.25 | $28.73 | 17700 |
| 2026-06-24 | 30.37 | $28.65 | 2532 |
| 2026-06-23 | 30.53 | $29.35 | 26423 |
| 2026-06-22 | 30.63 | $30.01 | 2.2M |
| 2026-06-18 | 30.71 | $29.04 | 10900 |
| 2026-06-17 | 30.85 | $29.67 | 506213 |
| 2026-06-16 | 30.96 | $30.42 | 5400 |
| 2026-06-15 | 31.03 | $30.90 | 900 |
| 2026-06-12 | 31.08 | $30.62 | 17411 |
| 2026-06-11 | 31.22 | $30.12 | 32000 |
| 2026-06-10 | 31.45 | $29.82 | 10800 |
| 2026-06-09 | 31.65 | $30.10 | 17300 |
| 2026-06-08 | 31.83 | $30.22 | 5523 |
| 2026-06-05 | 32.01 | $30.19 | 20200 |
| 2026-06-04 | 32.13 | $31.37 | 3419 |
| 2026-06-03 | 32.22 | $31.66 | 27208 |
| 2026-06-02 | 32.28 | $31.53 | 30800 |
| 2026-06-01 | 32.33 | $30.91 | 32619 |
| 2026-05-29 | 32.43 | $30.87 | 32900 |
| 2026-05-28 | 32.53 | $30.75 | 30900 |
| 2026-05-27 | 32.64 | $31.25 | 7342 |
| 2026-05-26 | 32.72 | $31.79 | 18900 |
| 2026-05-22 | 32.77 | $31.32 | 31602 |
| 2026-05-21 | 32.84 | $31.57 | 25300 |
| 2026-05-20 | 32.90 | $31.83 | 39811 |
| 2026-05-19 | 32.96 | $32.01 | 38400 |
| 2026-05-18 | 32.99 | $31.85 | 18844 |
| 2026-05-15 | 33.03 | $31.89 | 76600 |
| 2026-05-14 | 33.08 | $33.44 | 51140 |
| 2026-05-13 | 33.06 | $34.60 | 51340 |
| 2026-05-12 | 32.96 | $33.75 | 38432 |
| 2026-05-11 | 32.91 | $33.83 | 22901 |
| 2026-05-08 | 32.86 | $33.70 | 37500 |
| 2026-05-07 | 32.81 | $32.72 | 136348 |
| 2026-05-06 | 32.82 | $33.14 | 42125 |
| 2026-05-05 | 32.80 | $32.81 | 8400 |
| 2026-05-04 | 32.74 | $32.54 | 35514 |
| 2026-05-01 | 32.68 | $32.87 | 48200 |
| 2026-04-30 | 32.61 | $32.95 | 22200 |
| 2026-04-29 | 32.54 | $32.88 | 31000 |
| 2026-04-28 | 32.46 | $32.83 | 40045 |
| 2026-04-27 | 32.39 | $32.81 | 8400 |
| 2026-04-24 | 32.30 | $32.77 | 39600 |
| 2026-04-23 | 32.22 | $32.79 | 5800 |
| 2026-04-22 | 32.18 | $33.08 | 15345 |
| 2026-04-21 | 32.10 | $32.47 | 26030 |
| 2026-04-20 | 32.02 | $32.75 | 25025 |
| 2026-04-17 | 31.94 | $32.96 | 16300 |
| 2026-04-16 | 31.90 | $32.96 | 14248 |
| 2026-04-15 | 31.87 | $32.60 | 18500 |
| 2026-04-14 | 31.85 | $32.83 | 194618 |
| 2026-04-13 | 31.84 | $32.71 | 21228 |
| 2026-04-10 | 31.86 | $32.63 | 20400 |
| 2026-04-09 | 31.89 | $33.02 | 29200 |
| 2026-04-08 | 31.92 | $32.76 | 42035 |
| 2026-04-07 | 31.94 | $31.58 | 11103 |
| 2026-04-06 | 32.01 | $31.40 | 174500 |
| 2026-04-02 | 32.06 | $31.46 | 28632 |
| 2026-04-01 | 32.13 | $31.45 | 29000 |
| 2026-03-31 | 32.22 | $31.34 | 3138 |
| 2026-03-30 | 32.30 | $31.43 | 7046 |
| 2026-03-27 | 32.44 | $31.09 | 7523 |
| 2026-03-26 | 32.59 | $31.00 | 25229 |
| 2026-03-25 | 32.73 | $32.17 | 9348 |
| 2026-03-24 | 32.83 | $31.33 | 20200 |
| 2026-03-23 | 32.95 | $30.90 | 105100 |
| 2026-03-20 | 33.08 | $31.08 | 26200 |
| 2026-03-19 | 33.20 | $32.28 | 38027 |
| 2026-03-18 | 33.24 | $32.37 | 41100 |
| 2026-03-17 | 33.29 | $32.18 | 63210 |
| 2026-03-16 | 33.33 | $32.68 | 71031 |
| 2026-03-13 | 33.32 | $33.10 | 41018 |
| 2026-03-12 | 33.34 | $33.25 | 45540 |
| 2026-03-11 | 33.34 | $33.52 | 153648 |
| 2026-03-10 | 33.33 | $33.12 | 6800 |
| 2026-03-09 | 33.32 | $32.96 | 38100 |
| 2026-03-06 | 33.30 | $32.46 | 200236 |
| 2026-03-05 | 33.26 | $32.87 | 11400 |
| 2026-03-04 | 33.22 | $33.20 | 122716 |
| 2026-03-03 | 33.16 | $32.94 | 21100 |
| 2026-03-02 | 33.09 | $34.35 | 281440 |
| 2026-02-27 | 32.97 | $34.00 | 88800 |
| 2026-02-26 | 32.93 | $33.83 | 56200 |
| 2026-02-25 | 32.88 | $34.13 | 121927 |
| 2026-02-24 | 32.79 | $33.83 | 9700 |
| 2026-02-23 | 32.68 | $33.51 | 151700 |
| 2026-02-20 | 32.57 | $33.37 | 31800 |
| 2026-02-19 | 32.47 | $33.16 | 137100 |
| 2026-02-18 | 32.38 | $33.24 | 25215 |
| 2026-02-17 | 32.28 | $33.00 | 43705 |
| 2026-02-13 | 32.16 | $32.55 | 684100 |
| 2026-02-12 | 32.07 | $33.60 | 101300 |
| 2026-02-11 | 31.94 | $33.15 | 21700 |
| 2026-02-10 | 31.83 | $33.24 | 7800 |
| 2026-02-09 | 31.73 | $33.07 | 72132 |
| 2026-02-06 | 31.62 | $32.48 | 43111 |
| 2026-02-05 | 31.51 | $31.70 | 9000 |
| 2026-02-04 | 31.44 | $32.10 | 4500 |
| 2026-02-03 | 31.35 | $32.04 | 23912 |
| 2026-02-02 | 31.24 | $31.40 | 13000 |
| 2026-01-30 | 31.14 | $32.06 | 27500 |
| 2026-01-29 | 30.95 | $33.16 | 15307 |
| 2026-01-28 | 30.72 | $32.83 | 11918 |
| 2026-01-27 | 30.50 | $32.29 | 35822 |
| 2026-01-26 | 30.33 | $31.68 | 12300 |
| 2026-01-23 | 30.19 | $31.26 | 41600 |
| 2026-01-22 | 30.07 | $31.41 | 34500 |
| 2026-01-21 | 29.94 | $31.39 | 25600 |
| 2026-01-20 | 29.80 | $31.18 | 12673 |
| 2026-01-16 | 29.65 | $30.52 | 20329 |
| 2026-01-15 | 29.53 | $30.90 | 19014 |
| 2026-01-14 | 29.38 | $30.84 | 9500 |
| 2026-01-13 | 29.24 | $31.02 | 25635 |
| 2026-01-12 | 29.09 | $31.22 | 13609 |
| 2026-01-09 | 28.94 | $30.85 | 13200 |
| 2026-01-08 | 28.80 | $30.36 | 16000 |
| 2026-01-07 | 28.69 | $30.24 | 4100 |
| 2026-01-06 | 28.61 | $30.33 | 36400 |
| 2026-01-05 | 28.56 | $29.81 | 10026 |
| 2026-01-02 | 28.51 | $29.49 | 10917 |
| 2025-12-31 | 28.48 | $28.27 | 8200 |
| 2025-12-30 | 28.51 | $28.42 | 10701 |
| 2025-12-29 | 28.54 | $28.54 | 4600 |
| 2025-12-26 | 28.56 | $28.94 | 9900 |
| 2025-12-24 | 28.55 | $28.81 | 6000 |
| 2025-12-23 | 28.55 | $28.77 | 5716 |
| 2025-12-22 | 28.54 | $28.82 | 3142 |
| 2025-12-19 | 28.50 | $28.62 | 133441 |
| 2025-12-18 | 28.50 | $28.32 | 3900 |
| 2025-12-17 | 28.54 | $28.04 | 4100 |
| 2025-12-16 | 28.57 | $27.80 | 52400 |
| 2025-12-15 | 28.65 | $28.11 | 7940 |
| 2025-12-12 | 28.74 | $28.04 | 3130 |
| 2025-12-11 | 28.82 | $28.17 | 1233 |
| 2025-12-10 | 28.89 | $28.16 | 3926 |
| 2025-12-09 | 28.97 | $28.05 | 6400 |
| 2025-12-08 | 29.05 | $28.77 | 10100 |
| 2025-12-05 | 29.06 | $29.32 | 5530 |
| 2025-12-04 | 29.05 | $28.82 | 800 |
| 2025-12-03 | 29.04 | $28.89 | 2100 |
| 2025-12-02 | 29.02 | $28.83 | 1700 |
| 2025-12-01 | 29.03 | $29.03 | 3714 |
| 2025-11-28 | 29.01 | $28.92 | 1300 |
| 2025-11-26 | 29.01 | $28.62 | 600 |
| 2025-11-25 | 29.01 | $28.80 | 1921 |
| 2025-11-24 | 29.01 | $28.57 | 1100 |
| 2025-11-21 | 29.04 | $28.10 | 2700 |
| 2025-11-20 | 29.07 | $28.70 | 5943 |
| 2025-11-19 | 29.05 | $29.01 | 2302 |
| 2025-11-18 | 29.02 | $28.74 | 3500 |
| 2025-11-17 | 29.02 | $29.28 | 7613 |
| 2025-11-14 | 28.98 | $29.89 | 7200 |
| 2025-11-13 | 28.91 | $29.75 | 5900 |
| 2025-11-12 | 28.89 | $29.63 | 64222 |
| 2025-11-11 | 28.87 | $29.73 | 60523 |
| 2025-11-10 | 28.80 | $29.56 | 2700 |
| 2025-11-07 | 28.75 | $29.00 | 6312 |
| 2025-11-06 | 28.68 | $29.11 | 1100 |
| 2025-11-05 | 28.68 | $28.66 | 1700 |
| 2025-11-04 | 28.73 | $28.50 | 35112 |
| 2025-11-03 | 28.78 | $28.98 | 2300 |
| 2025-10-31 | 28.79 | $28.65 | 5541 |
| 2025-10-30 | 28.82 | $28.82 | 4700 |
| 2025-10-29 | 28.83 | $28.78 | 2108 |
| 2025-10-28 | 28.85 | $28.67 | 4537 |
| 2025-10-27 | 28.87 | $29.23 | 3824 |
| 2025-10-24 | 28.83 | $28.61 | 1842 |
| 2025-10-23 | 28.80 | $28.47 | 3662 |
| 2025-10-22 | 28.77 | $28.40 | 5341 |
| 2025-10-21 | 28.75 | $28.58 | 3600 |
| 2025-10-20 | 28.74 | $28.58 | 18051 |
| 2025-10-17 | 28.75 | $28.58 | 147525 |
| 2025-10-16 | 28.76 | $29.33 | 6109 |
| 2025-10-15 | 28.73 | $29.06 | 3100 |
| 2025-10-14 | 28.73 | $28.39 | 90900 |
| 2025-10-13 | 28.76 | $28.51 | 82300 |
| 2025-10-10 | 28.77 | $27.74 | 7912 |
| 2025-10-09 | 28.84 | $29.10 | 11134 |
| 2025-10-08 | 28.83 | $29.65 | 2200 |
| 2025-10-07 | 28.76 | $29.43 | 16900 |
| 2025-10-06 | 28.72 | $29.26 | 4013 |
| 2025-10-03 | 28.68 | $29.17 | 2400 |
| 2025-10-02 | 28.61 | $29.15 | 5939 |
| 2025-10-01 | 28.51 | $29.10 | 10200 |
| 2025-09-30 | 28.45 | $28.97 | 9809 |
| 2025-09-29 | 28.39 | $28.55 | 2100 |
| 2025-09-26 | 28.35 | $28.02 | 26348 |
| 2025-09-25 | 28.32 | $27.82 | 87123 |
| 2025-09-24 | 28.33 | $28.09 | 12012 |
| 2025-09-23 | 28.34 | $28.36 | 10847 |
| 2025-09-22 | 28.32 | $28.62 | 25500 |
| 2025-09-19 | 28.29 | $28.86 | 8600 |
| 2025-09-18 | 28.22 | $28.79 | 9400 |
| 2025-09-17 | 28.16 | $29.02 | 3600 |
| 2025-09-16 | 28.07 | $28.89 | 9420 |
| 2025-09-15 | 28.01 | $28.86 | 6711 |
| 2025-09-12 | 27.94 | $29.06 | 10000 |
| 2025-09-11 | 27.84 | $28.99 | 17612 |
| 2025-09-10 | 27.75 | $28.28 | 8614 |
| 2025-09-09 | 27.67 | $28.62 | 5443 |
| 2025-09-08 | 27.56 | $28.28 | 8236 |
| 2025-09-05 | 27.48 | $27.91 | 8737 |
| 2025-09-04 | 27.39 | $27.17 | 4717 |
| 2025-09-03 | 27.34 | $27.76 | 5700 |
| 2025-09-02 | 27.25 | $27.79 | 7742 |
| 2025-08-29 | 27.15 | $27.71 | 5502 |
| 2025-08-28 | 27.02 | $27.49 | 11723 |
| 2025-08-27 | 26.92 | $27.98 | 42231 |
| 2025-08-26 | 26.83 | $28.38 | 67100 |
| 2025-08-25 | 26.71 | $27.87 | 19621 |
| 2025-08-22 | 26.60 | $28.07 | 39700 |
| 2025-08-21 | 26.49 | $27.54 | 4623 |
| 2025-08-20 | 26.42 | $27.47 | 3024 |
| 2025-08-19 | 26.34 | $27.24 | 12427 |
| 2025-08-18 | 26.28 | $27.72 | 12917 |
| 2025-08-15 | 26.18 | $27.47 | 6043 |
| 2025-08-14 | 26.05 | $27.02 | 7400 |
| 2025-08-13 | 25.93 | $27.19 | 12323 |
| 2025-08-12 | 25.80 | $26.79 | 4513 |
| 2025-08-11 | 25.71 | $26.38 | 4333 |
| 2025-08-08 | 25.64 | $26.62 | 4443 |
| 2025-08-07 | 25.52 | $26.16 | 12500 |
| 2025-08-06 | 25.43 | $26.15 | 2000 |
| 2025-08-05 | 25.34 | $25.99 | 15400 |
| 2025-08-04 | 25.26 | $25.67 | 18100 |
| 2025-08-01 | 25.17 | $25.15 | 12300 |
| 2025-07-31 | 25.11 | $25.54 | 7937 |
| 2025-07-30 | 25.04 | $26.08 | 48200 |
| 2025-07-29 | 24.94 | $26.11 | 5817 |
| 2025-07-28 | 24.84 | $25.65 | 10521 |
| 2025-07-25 | 24.76 | $25.89 | 4637 |
| 2025-07-24 | 24.66 | $26.19 | 38600 |
| 2025-07-23 | 24.56 | $25.76 | 107550 |
| 2025-07-22 | 24.48 | $26.09 | 7315 |
| 2025-07-21 | 24.35 | $25.66 | 3021 |
| 2025-07-18 | 24.22 | $24.84 | 4125 |
| 2025-07-17 | 24.17 | $24.77 | 6600 |
| 2025-07-16 | 24.12 | $24.60 | 2609 |
| 2025-07-15 | 24.10 | $24.97 | 1200 |
| 2025-07-14 | 24.03 | $24.84 | 1904 |
| 2025-07-11 | 23.98 | $24.32 | 4300 |
| 2025-07-10 | 23.96 | $24.40 | 2000 |
| 2025-07-09 | 23.91 | $24.25 | 4700 |
| 2025-07-08 | 23.86 | $24.34 | 1600 |
| 2025-07-07 | 23.79 | $24.03 | 3200 |
| 2025-07-03 | 23.73 | $23.91 | 324 |
| 2025-07-02 | 23.68 | $24.11 | 1400 |
| 2025-07-01 | 23.60 | $24.11 | 2400 |
| 2025-06-30 | 23.51 | $24.12 | 1217 |
| 2025-06-27 | 23.41 | $24.01 | 800 |
| 2025-06-26 | 23.33 | $23.95 | 2600 |
| 2025-06-25 | 23.25 | $24.13 | 600 |
| 2025-06-24 | 23.17 | $24.16 | 2033 |
| 2025-06-23 | 23.07 | $23.42 | 9000 |
| 2025-06-20 | 23.02 | $23.19 | 2700 |
| 2025-06-18 | 22.97 | $23.69 | 3400 |
| 2025-06-17 | 22.89 | $23.79 | 4103 |
| 2025-06-16 | 22.80 | $24.23 | 4000 |
| 2025-06-13 | 22.67 | $23.66 | 3600 |
| 2025-06-12 | 22.58 | $23.79 | 1000 |
| 2025-06-11 | 22.49 | $23.81 | 7400 |
| 2025-06-10 | 22.39 | $23.48 | 941 |
| 2025-06-09 | 22.29 | $23.20 | 4517 |
| 2025-06-06 | 22.20 | $23.02 | 2300 |
| 2025-06-05 | 22.10 | $22.87 | 1800 |
| 2025-06-04 | 22.00 | $22.79 | 1000 |
| 2025-06-03 | 21.93 | $22.50 | 4539 |
| 2025-06-02 | 21.87 | $22.38 | 2100 |
| 2025-05-30 | 21.82 | $22.11 | 1200 |
| 2025-05-29 | 21.75 | $22.37 | 700 |
| 2025-05-28 | 21.67 | $22.40 | 1900 |
| 2025-05-27 | 21.58 | $22.45 | 1937 |
| 2025-05-23 | 21.49 | $22.30 | 2611 |
| 2025-05-22 | 21.39 | $22.30 | 9200 |
| 2025-05-21 | 21.30 | $22.20 | 600 |
| 2025-05-20 | 21.22 | $22.14 | 1600 |
| 2025-05-19 | 21.12 | $21.98 | 2600 |
| 2025-05-16 | 21.01 | $21.72 | 100 |
| 2025-05-15 | 20.90 | $21.85 | 100 |
| 2025-05-14 | 20.78 | $21.96 | 1328 |
| 2025-05-13 | 20.68 | $21.72 | 735 |
| 2025-05-12 | 20.59 | $21.60 | 343 |
| 2025-05-09 | 20.49 | $21.35 | 1220 |
| 2025-05-08 | 20.37 | $21.06 | 17921 |
| 2025-05-07 | 20.29 | $20.87 | 1117 |
| 2025-05-06 | 20.14 | $21.30 | 1800 |
| 2025-05-05 | 19.96 | $21.27 | 3600 |
| 2025-05-02 | 19.88 | $21.35 | 1401 |
| 2025-05-01 | 19.85 | $20.72 | 927 |
| 2025-04-30 | 19.87 | $20.78 | 3134 |
| 2025-04-29 | 19.88 | $20.71 | 100 |
| 2025-04-28 | 19.89 | $20.68 | 715 |
| 2025-04-25 | 19.91 | $20.20 | 500 |
| 2025-04-24 | 19.99 | $20.54 | 1000 |
| 2025-04-23 | 20.04 | $20.50 | 1938 |
| 2025-04-22 | 20.09 | $20.15 | 1200 |
| 2025-04-21 | 20.17 | $19.80 | 1945 |
| 2025-04-17 | 20.26 | $19.58 | 3907 |
| 2025-04-16 | 20.38 | $19.55 | 500 |
| 2025-04-15 | 20.53 | $19.87 | 831 |
| 2025-04-14 | 20.67 | $19.93 | 2849 |
| 2025-04-11 | 20.80 | $19.58 | 900 |
| 2025-04-10 | 20.93 | $18.87 | 8816 |
| 2025-04-09 | 21.07 | $19.51 | 1100 |
| 2025-04-08 | 21.18 | $17.85 | 3400 |
| 2025-04-07 | 21.36 | $17.77 | 8633 |
| 2025-04-04 | 21.54 | $19.56 | 13523 |
| 2025-04-03 | 21.65 | $20.78 | 347 |
| 2025-04-02 | 21.69 | $21.11 | 1224 |
| 2025-04-01 | 21.71 | $21.08 | 2305 |
| 2025-03-31 | 21.70 | $20.94 | 1009 |
| 2025-03-28 | 21.69 | $21.10 | 300 |
| 2025-03-27 | 21.68 | $21.75 | 1800 |
| 2025-03-26 | 21.65 | $21.58 | 500 |
| 2025-03-25 | 21.64 | $21.47 | 1200 |
| 2025-03-24 | 21.62 | $21.71 | 2228 |
| 2025-03-21 | 21.59 | $21.58 | 300 |
| 2025-03-20 | 21.57 | $22.01 | 5500 |
| 2025-03-19 | 21.52 | $22.51 | 824 |
| 2025-03-18 | 21.46 | $22.65 | 4734 |
| 2025-03-17 | 21.37 | $22.63 | 7100 |
| 2025-03-14 | 21.28 | $22.14 | 14509 |
| 2025-03-13 | 21.20 | $21.70 | 515 |
| 2025-03-12 | 21.16 | $21.63 | 1109 |
| 2025-03-11 | 21.10 | $21.58 | 2843 |
| 2025-03-10 | 21.05 | $21.37 | 6100 |
| 2025-03-07 | 21.00 | $21.60 | 33621 |
| 2025-03-06 | 20.93 | $21.57 | 3900 |
| 2025-03-05 | 20.85 | $21.61 | 14331 |
| 2025-03-04 | 20.78 | $20.84 | 1943 |
| 2025-03-03 | 20.73 | $20.69 | 1029 |
| 2025-02-28 | 20.69 | $20.92 | 900 |
| 2025-02-27 | 20.67 | $21.29 | 1800 |
| 2025-02-26 | 20.60 | $21.29 | 8339 |
| 2025-02-25 | 20.54 | $21.09 | 300 |
| 2025-02-24 | 20.48 | $21.12 | 2400 |
| 2025-02-21 | 20.42 | $21.07 | 538 |
| 2025-02-20 | 20.35 | $21.18 | 922 |
| 2025-02-19 | 20.27 | $21.16 | 5900 |
| 2025-02-18 | 20.20 | $20.93 | 1400 |
| 2025-02-14 | 20.14 | $20.91 | 3200 |
| 2025-02-13 | 20.05 | $20.52 | 625 |
| 2025-02-12 | 19.99 | $20.85 | 12146 |
| 2025-02-11 | 19.92 | $20.44 | 2300 |
| 2025-02-10 | 19.85 | $20.53 | 705 |
| 2025-02-07 | 19.78 | $20.35 | 40909 |
| 2025-02-06 | 19.74 | $20.28 | 1636 |
| 2025-02-05 | 19.70 | $19.93 | 125 |
| 2025-02-04 | 19.70 | $20.12 | 100 |
| 2025-02-03 | 19.68 | $20.01 | 814 |
| 2025-01-31 | 19.67 | $19.87 | 2816 |
| 2025-01-30 | 19.68 | $20.38 | 4500 |
| 2025-01-29 | 19.67 | $20.04 | 3518 |
| 2025-01-28 | 19.68 | $20.01 | 2200 |
| 2025-01-27 | 19.69 | $19.96 | 9712 |
| 2025-01-24 | 19.70 | $19.93 | 6600 |
| 2025-01-23 | 19.71 | $19.61 | 5044 |
| 2025-01-22 | 19.72 | $19.63 | 2530 |
| 2025-01-21 | 19.74 | $19.71 | 1236 |
| 2025-01-17 | 19.75 | $19.73 | 11500 |
| 2025-01-16 | 19.77 | $19.17 | 147800 |
| 2025-01-15 | 19.81 | $19.33 | 2331 |
| 2025-01-14 | 19.86 | $19.35 | 31606 |
| 2025-01-13 | 19.90 | $19.08 | 9100 |
| 2025-01-10 | 19.98 | $19.20 | 96800 |
| 2025-01-08 | 20.04 | $19.51 | 5440 |
| 2025-01-07 | 20.14 | $19.38 | 236600 |
| 2025-01-06 | 20.18 | $19.89 | 1900 |
| 2025-01-03 | 20.19 | $19.79 | 1100 |
| 2025-01-02 | 20.20 | $19.85 | 2248 |
| 2024-12-31 | 20.21 | $20.05 | 8100 |
| 2024-12-30 | 20.19 | $20.19 | 2000 |
| 2024-12-27 | 20.17 | $20.17 | 800 |
| 2024-12-26 | 20.14 | $20.35 | 6625 |
| 2024-12-24 | 20.09 | $20.16 | 100 |
| 2024-12-23 | 20.06 | $19.96 | 1604 |
| 2024-12-20 | 20.03 | $19.87 | 1714 |
| 2024-12-19 | 20.03 | $20.02 | 1700 |
| 2024-12-18 | 20.02 | $19.89 | 7808 |
| 2024-12-17 | 20.02 | $20.17 | 331 |
| 2024-12-16 | 19.99 | $20.08 | 99938 |
| 2024-12-13 | 19.96 | $20.15 | 17500 |
| 2024-12-12 | 19.91 | $20.32 | 500 |
| 2024-12-11 | 19.87 | $20.59 | 5300 |
| 2024-12-10 | 19.82 | $20.41 | 1000 |
| 2024-12-09 | 19.81 | $21.45 | 6809 |
| 2024-12-06 | 19.75 | $20.27 | 1.9M |
| 2024-12-05 | 19.79 | $20.11 | 25009 |
| 2024-12-04 | 19.81 | $19.95 | 85900 |
| 2024-12-03 | 19.84 | $19.97 | 1113 |
| 2024-12-02 | 19.87 | $19.77 | 200 |
| 2024-11-29 | 19.90 | $19.73 | 3534 |
| 2024-11-27 | 19.94 | $19.64 | 800 |
| 2024-11-26 | 19.97 | $19.22 | 18213 |
| 2024-11-25 | 20.04 | $19.55 | 8324 |
| 2024-11-22 | 20.11 | $19.37 | 2600 |
| 2024-11-21 | 20.17 | $19.97 | 1904 |
| 2024-11-20 | 20.21 | $19.78 | 3800 |
| 2024-11-19 | 20.25 | $19.87 | 1322 |
| 2024-11-18 | 20.30 | $19.63 | 106 |
| 2024-11-15 | 20.34 | $19.46 | 2800 |
| 2024-11-14 | 20.39 | $19.10 | 17400 |
| 2024-11-13 | 20.42 | $19.57 | 61746 |
| 2024-11-12 | 20.48 | $19.61 | 4900 |
| 2024-11-11 | 20.50 | $20.22 | 4744 |
| 2024-11-08 | 20.54 | $20.24 | 4700 |
| 2024-11-07 | 20.57 | $21.01 | 4600 |
| 2024-11-06 | 20.58 | $20.47 | 6625 |
| 2024-11-05 | 20.58 | $20.71 | 7400 |
| 2024-11-04 | 20.61 | $20.54 | 26500 |
| 2024-11-01 | 20.79 | $20.33 | 1400 |
| 2024-10-31 | 20.90 | $20.47 | 6438 |
| 2024-10-30 | 20.95 | $20.32 | 3513 |
| 2024-10-29 | 21.07 | $20.52 | 8323 |
| 2024-10-28 | 21.11 | $21.06 | 5720 |
| 2024-10-25 | 21.11 | $20.59 | 1900 |
| 2024-10-24 | 21.12 | $20.74 | 1343 |
| 2024-10-23 | 21.11 | $20.61 | 7510 |
| 2024-10-22 | 21.05 | $20.73 | 1728 |
| 2024-10-21 | 21.02 | $20.43 | 3942 |
| 2024-10-18 | 20.93 | $20.45 | 10100 |
| 2024-10-17 | 20.83 | $19.86 | 3446 |
| 2024-10-16 | 20.75 | $20.60 | 16800 |
| 2024-10-15 | 20.60 | $20.01 | 5600 |
| 2024-10-14 | 20.49 | $21.01 | 49500 |
| 2024-10-11 | 20.32 | $21.02 | 9000 |
| 2024-10-10 | 20.15 | $21.12 | 3539 |
| 2024-10-09 | 19.97 | $20.53 | 4648 |
| 2024-10-08 | 19.81 | $21.22 | 29705 |
| 2024-10-07 | 19.61 | $24.11 | 12643 |
| 2024-10-04 | 19.28 | $22.61 | 7230 |
| 2024-10-03 | 19.06 | $21.51 | 14100 |
| 2024-10-02 | 18.89 | $22.58 | 35209 |
| 2024-10-01 | 18.67 | $21.41 | 27600 |
| 2024-09-30 | 18.52 | $21.01 | 51700 |
| 2024-09-27 | 18.39 | $20.79 | 36015 |
| 2024-09-26 | 18.28 | $20.53 | 131833 |
| 2024-09-25 | 18.18 | $19.51 | 1349 |
| 2024-09-24 | 18.15 | $20.02 | 2900 |
| 2024-09-23 | 18.08 | $18.76 | 834 |
| 2024-09-20 | 18.07 | $18.41 | 100 |
| 2024-09-19 | 18.09 | $18.31 | 100 |
| 2024-09-18 | 18.11 | $17.61 | 100 |
| 2024-09-17 | 18.16 | $17.68 | 2600 |
| 2024-09-16 | 18.22 | $17.66 | 200 |
| 2024-09-13 | 18.27 | $17.64 | 300 |
| 2024-09-12 | 18.32 | $17.48 | 1115 |
| 2024-09-11 | 18.37 | $17.26 | 929 |
| 2024-09-10 | 18.44 | $17.30 | 5318 |
| 2024-09-09 | 18.50 | $17.58 | 1428 |
| 2024-09-06 | 18.55 | $18.05 | 1628 |
| 2024-09-05 | 18.57 | $18.25 | 100 |
| 2024-09-04 | 18.58 | $18.21 | 2300 |
| 2024-09-03 | 18.57 | $18.30 | 3100 |
| 2024-08-30 | 18.56 | $18.53 | — |
| 2024-08-29 | 18.55 | $18.44 | 100 |
| 2024-08-28 | 18.56 | $18.62 | 100 |
| 2024-08-27 | 18.57 | $18.80 | 100 |
| 2024-08-26 | 18.54 | $18.69 | 202 |
| 2024-08-23 | 18.54 | $18.67 | 633 |
| 2024-08-22 | 18.55 | $18.72 | 300 |
| 2024-08-21 | 18.54 | $18.76 | 221 |
| 2024-08-20 | 18.55 | $18.50 | 107 |
| 2024-08-19 | 18.57 | $18.88 | 116 |
| 2024-08-16 | 18.58 | $18.64 | 100 |
| 2024-08-15 | 18.60 | $18.74 | 435 |
| 2024-08-14 | 18.63 | $18.36 | 100 |
| 2024-08-13 | 18.68 | $18.70 | 100 |
| 2024-08-12 | 18.73 | $18.63 | 2100 |
| 2024-08-09 | 18.79 | $18.43 | 2140 |
| 2024-08-08 | 18.87 | $18.50 | 500 |
| 2024-08-07 | 18.94 | $18.40 | 309 |
| 2024-08-06 | 19.01 | $18.18 | 200 |
| 2024-08-05 | 19.11 | $18.00 | 1132 |
| 2024-08-02 | 19.20 | $18.43 | 1100 |
| 2024-08-01 | 19.29 | $18.56 | 710 |
| 2024-07-31 | 19.39 | $18.80 | 5041 |
| 2024-07-30 | 19.46 | $18.30 | 8000 |
| 2024-07-29 | 19.56 | $18.62 | 4800 |
| 2024-07-26 | 19.64 | $18.84 | 2038 |
| 2024-07-25 | 19.69 | $18.52 | 1200 |
| 2024-07-24 | 19.79 | $18.98 | 1232 |
| 2024-07-23 | 19.87 | $18.81 | 2314 |
| 2024-07-22 | 19.96 | $19.15 | 1700 |
| 2024-07-19 | 20.03 | $19.07 | 4024 |
| 2024-07-18 | 20.13 | $19.33 | 400 |
| 2024-07-17 | 20.20 | $19.25 | 306 |
| 2024-07-16 | 20.26 | $19.77 | 2400 |
| 2024-07-15 | 20.31 | $19.83 | 100 |
| 2024-07-12 | 20.35 | $19.96 | 100 |
| 2024-07-11 | 20.38 | $20.01 | 404 |
| 2024-07-10 | 20.40 | $19.86 | 547 |
| 2024-07-09 | 20.45 | $20.08 | 100 |
| 2024-07-08 | 20.50 | $19.85 | 2900 |
| 2024-07-05 | 20.57 | $20.14 | 100 |
| 2024-07-03 | 20.60 | $20.57 | 100 |
| 2024-07-02 | 20.63 | $20.30 | 1300 |
| 2024-07-01 | 20.66 | $20.31 | 5600 |
| 2024-06-28 | 20.69 | $20.20 | 1406 |
| 2024-06-27 | 20.73 | $19.82 | 100 |
| 2024-06-26 | 20.80 | $20.54 | 700 |
| 2024-06-25 | 20.85 | $20.48 | 500 |
| 2024-06-24 | 20.87 | $20.69 | 245 |
| 2024-06-21 | 20.87 | $20.57 | 508 |
| 2024-06-20 | 20.91 | $21.04 | 231 |
| 2024-06-18 | 20.92 | $20.80 | 444 |
| 2024-06-17 | 20.96 | $20.40 | 200 |
| 2024-06-14 | 21.03 | $20.70 | 100 |
| 2024-06-13 | 21.07 | $20.58 | 46912 |
| 2024-06-12 | 21.12 | $20.57 | 1100 |
| 2024-06-11 | 21.18 | $20.43 | 1131 |
| 2024-06-10 | 21.24 | $21.02 | 2503 |
| 2024-06-07 | 21.25 | $20.95 | — |
| 2024-06-06 | 21.25 | $21.22 | 1016 |
| 2024-06-05 | 21.20 | $20.84 | 100 |
| 2024-06-04 | 21.17 | $21.13 | 100 |
| 2024-06-03 | 21.12 | $20.95 | 1400 |
| 2024-05-31 | 21.08 | $20.87 | 647 |
| 2024-05-30 | 21.03 | $21.06 | 1224 |
| 2024-05-29 | 20.96 | $21.22 | 1600 |
| 2024-05-28 | 20.87 | $21.43 | 900 |
| 2024-05-24 | 20.78 | $20.84 | 100 |
| 2024-05-23 | 20.71 | $20.84 | 408 |
| 2024-05-22 | 20.64 | $21.27 | 300 |
| 2024-05-21 | 20.52 | $21.32 | 1510 |
| 2024-05-20 | 20.40 | $21.61 | 3225 |
| 2024-05-17 | 20.28 | $21.68 | 346 |
| 2024-05-16 | 20.16 | $21.58 | 5305 |
| 2024-05-15 | 20.05 | $21.66 | 2019 |
| 2024-05-14 | 19.92 | $21.58 | 616 |
| 2024-05-13 | 19.79 | $21.66 | 51400 |
| 2024-05-10 | 19.67 | $21.22 | 2400 |
| 2024-05-09 | 19.57 | $20.98 | 1611 |
| 2024-05-08 | 19.51 | $20.22 | 200 |
| 2024-05-07 | 19.47 | $20.28 | 2535 |
| 2024-05-06 | 19.43 | $20.21 | 200 |
| 2024-05-03 | 19.39 | $20.07 | 640 |
| 2024-05-02 | 19.33 | $19.95 | 7304 |
| 2024-05-01 | 19.30 | $19.56 | 339 |
| 2024-04-30 | 19.28 | $19.41 | 800 |
| 2024-04-29 | 19.27 | $19.74 | 100 |
| 2024-04-26 | 19.24 | $19.44 | 2329 |
| 2024-04-25 | 19.20 | $19.31 | 80106 |
| 2024-04-24 | 19.17 | $18.97 | 300 |
| 2024-04-23 | 19.16 | $18.94 | 47344 |
| 2024-04-22 | 19.17 | $19.07 | 3200 |
| 2024-04-19 | 19.18 | $19.33 | 39807 |
| 2024-04-18 | 19.19 | $19.31 | 5100 |
| 2024-04-17 | 19.22 | $19.21 | 1628 |
| 2024-04-16 | 19.24 | $18.92 | 623 |
| 2024-04-15 | 19.30 | $19.31 | 100 |
| 2024-04-12 | 19.33 | $19.23 | 530 |
| 2024-04-11 | 19.36 | $19.73 | 2640 |
| 2024-04-10 | 19.37 | $19.38 | 700 |
| 2024-04-09 | 19.38 | $19.59 | 3100 |
| 2024-04-08 | 19.38 | $19.31 | 1942 |
| 2024-04-05 | 19.40 | $18.84 | 3240 |
| 2024-04-04 | 19.42 | $19.33 | 30413 |
| 2024-04-03 | 19.43 | $19.31 | 4000 |
| 2024-04-02 | 19.42 | $19.14 | 100 |
| 2024-04-01 | 19.43 | $19.06 | 900 |
| 2024-03-28 | 19.45 | $18.71 | 2300 |
| 2024-03-27 | 19.48 | $18.79 | 4200 |
| 2024-03-26 | 19.48 | $18.74 | 8948 |
| 2024-03-25 | 19.52 | $19.14 | 3846 |
| 2024-03-22 | 19.53 | $19.23 | 5800 |
| 2024-03-21 | 19.53 | $19.56 | 625 |
| 2024-03-20 | 19.50 | $19.79 | 200 |
| 2024-03-19 | 19.45 | $19.72 | 800 |
| 2024-03-18 | 19.39 | $20.06 | 2000 |
| 2024-03-15 | 19.29 | $19.94 | 621 |
| 2024-03-14 | 19.18 | $19.79 | 2100 |
| 2024-03-13 | 19.08 | $19.99 | 7511 |
| 2024-03-12 | 18.96 | $19.54 | 2918 |
| 2024-03-11 | 18.89 | $19.64 | 1000 |
| 2024-03-08 | 18.79 | $19.61 | 3100 |
| 2024-03-07 | 18.70 | $19.35 | 35900 |
| 2024-03-06 | 18.63 | $19.45 | 1429 |
| 2024-03-05 | 18.56 | $19.08 | 4700 |
| 2024-03-04 | 18.47 | $19.36 | 3834 |
| 2024-03-01 | 18.37 | $19.48 | 600 |
| 2024-02-29 | 18.28 | $19.32 | 73800 |
| 2024-02-28 | 18.19 | $18.84 | 1600 |
| 2024-02-27 | 18.13 | $19.50 | 3100 |
| 2024-02-26 | 18.05 | $19.26 | 800 |
| 2024-02-23 | 17.99 | $19.27 | 2846 |
| 2024-02-22 | 17.95 | $19.06 | 745 |
| 2024-02-21 | 17.90 | $18.79 | 1202 |
| 2024-02-20 | 17.82 | $18.46 | 100 |
| 2024-02-16 | 17.74 | $18.10 | 1200 |
| 2024-02-15 | 17.70 | $17.80 | 3621 |
| 2024-02-14 | 17.68 | $17.67 | 1137 |
| 2024-02-13 | 17.66 | $17.70 | 100 |
| 2024-02-12 | 17.68 | $18.00 | 2606 |
| 2024-02-09 | 17.70 | $17.70 | 1419 |
| 2024-02-08 | 17.72 | $17.84 | 222 |
| 2024-02-07 | 17.73 | $17.96 | 8100 |
| 2024-02-06 | 17.75 | $18.06 | 1640 |
| 2024-02-05 | 17.76 | $17.26 | 209 |
| 2024-02-02 | 17.84 | $17.32 | 300 |
| 2024-02-01 | 17.90 | $17.59 | 1300 |
| 2024-01-31 | 17.95 | $17.55 | 617 |
| 2024-01-30 | 17.99 | $17.68 | 800 |
| 2024-01-29 | 18.03 | $17.89 | 300 |
| 2024-01-26 | 18.05 | $18.16 | 3900 |
| 2024-01-25 | 18.05 | $18.33 | 1116 |
| 2024-01-24 | 18.03 | $18.05 | 8808 |
| 2024-01-23 | 18.02 | $17.27 | 1300 |
| 2024-01-22 | 18.06 | $16.82 | 100 |
| 2024-01-19 | 18.10 | $17.25 | 931 |
| 2024-01-18 | 18.12 | $17.52 | 200 |
| 2024-01-17 | 18.14 | $17.27 | 100 |
| 2024-01-16 | 18.16 | $18.01 | 3147 |
| 2024-01-12 | 18.15 | $18.38 | 200 |
| 2024-01-11 | 18.11 | $18.09 | 800 |
| 2024-01-10 | 18.09 | $18.17 | 100 |
| 2024-01-09 | 18.07 | $18.33 | 300 |
| 2024-01-08 | 18.03 | $18.33 | 100 |
| 2024-01-05 | 18.00 | $18.72 | 2000 |
| 2024-01-04 | 17.95 | $18.57 | 500 |
| 2024-01-03 | 17.91 | $18.63 | 408 |
| 2024-01-02 | 17.88 | $18.36 | 1014 |
| 2023-12-29 | 17.87 | $18.52 | 1014 |
| 2023-12-28 | 17.85 | $18.31 | 4216 |
| 2023-12-27 | 17.83 | $18.08 | 938 |
| 2023-12-26 | 17.85 | $17.84 | 1200 |
| 2023-12-22 | 17.87 | $17.94 | 300 |
| 2023-12-21 | 17.89 | $17.98 | 5232 |
| 2023-12-20 | 17.91 | $17.61 | 2100 |
| 2023-12-19 | 17.95 | $17.75 | 309 |
| 2023-12-18 | 17.99 | $17.85 | 3520 |
| 2023-12-15 | 18.01 | $17.76 | 2900 |
| 2023-12-14 | 18.05 | $17.79 | 647 |
| 2023-12-13 | 18.09 | $17.58 | 5300 |
| 2023-12-12 | 18.14 | $17.74 | 300 |
| 2023-12-11 | 18.17 | $17.73 | 100 |
| 2023-12-08 | 18.18 | $17.52 | 3200 |
| 2023-12-07 | 18.20 | $17.66 | 500 |
| 2023-12-06 | 18.22 | $17.86 | 1643 |
| 2023-12-05 | 18.23 | $17.66 | 2700 |
| 2023-12-04 | 18.26 | $18.01 | 343 |
| 2023-12-01 | 18.28 | $18.19 | 124 |
| 2023-11-30 | 18.29 | $18.11 | 200 |
| 2023-11-29 | 18.29 | $18.03 | 1300 |
| 2023-11-28 | 18.29 | $18.36 | 1007 |
| 2023-11-27 | 18.29 | $18.25 | 100 |
| 2023-11-24 | 18.30 | $18.38 | 100 |
| 2023-11-22 | 18.29 | $18.33 | 100 |
| 2023-11-21 | 18.27 | $18.38 | 100 |
| 2023-11-20 | 18.26 | $18.56 | 100 |
| 2023-11-17 | 18.23 | $18.39 | 100 |
| 2023-11-16 | 18.20 | $18.43 | 200 |
| 2023-11-15 | 18.19 | $18.70 | 100 |
| 2023-11-14 | 18.16 | $18.53 | 214 |
| 2023-11-13 | 18.16 | $18.22 | — |
| 2023-11-10 | 18.18 | $18.03 | 300 |
| 2023-11-09 | 18.21 | $17.94 | 100 |
| 2023-11-08 | 18.24 | $18.01 | 100 |
| 2023-11-07 | 18.28 | $18.16 | 200 |
| 2023-11-06 | 18.30 | $18.24 | 64 |
| 2023-11-03 | 18.33 | $18.41 | 26800 |
| 2023-11-02 | 18.34 | $18.27 | 24700 |
| 2023-11-01 | 18.34 | $18.14 | 221 |
| 2023-10-31 | 18.35 | $18.15 | 243 |
| 2023-10-30 | 18.36 | $18.34 | 126 |
| 2023-10-27 | 18.39 | $18.38 | 100 |
| 2023-10-26 | 18.42 | $18.09 | 500 |
| 2023-10-25 | 18.46 | $17.96 | 100 |
| 2023-10-24 | 18.51 | $18.23 | 100 |
| 2023-10-23 | 18.55 | $17.92 | 325 |
| 2023-10-20 | 18.61 | $17.90 | 100 |
| 2023-10-19 | 18.67 | $18.13 | 100 |
| 2023-10-18 | 18.73 | $18.21 | 510 |
| 2023-10-17 | 18.81 | $18.55 | 300 |
| 2023-10-16 | 18.86 | $18.48 | 100 |
| 2023-10-13 | 18.91 | $18.66 | 503 |
| 2023-10-12 | 18.95 | $18.66 | 207 |
| 2023-10-11 | 18.99 | $18.72 | 449 |
| 2023-10-10 | 19.01 | $18.65 | 2820 |
| 2023-10-09 | 19.06 | $18.66 | 20 |
| 2023-10-06 | 19.10 | $18.66 | 214 |
| 2023-10-05 | 19.12 | $18.29 | 235 |
| 2023-10-04 | 19.17 | $18.33 | 135 |
| 2023-10-03 | 19.23 | $18.45 | 100 |
| 2023-10-02 | 19.29 | $18.94 | 1400 |
| 2023-09-29 | 19.31 | $18.89 | 621 |
| 2023-09-28 | 19.34 | $18.98 | 533 |
| 2023-09-27 | 19.36 | $18.95 | 724 |
| 2023-09-26 | 19.39 | $18.96 | 1400 |
| 2023-09-25 | 19.40 | $19.05 | 1000 |
| 2023-09-22 | 19.40 | $19.19 | 104 |
| 2023-09-21 | 19.39 | $19.38 | 100 |
| 2023-09-20 | 19.37 | $19.66 | — |
| 2023-09-19 | 19.33 | $19.63 | 100 |
| 2023-09-18 | 19.28 | $19.50 | — |
| 2023-09-15 | 19.26 | $19.38 | 307 |
| 2023-09-14 | 19.27 | $19.52 | 1300 |
| 2023-09-13 | 19.25 | $19.21 | 200 |
| 2023-09-12 | 19.27 | $19.53 | 2504 |
| 2023-09-11 | 19.28 | $19.49 | 200 |
| 2023-09-08 | 19.31 | $19.13 | 100 |
| 2023-09-07 | 19.37 | $19.27 | 301 |
| 2023-09-06 | 19.43 | $19.52 | — |
| 2023-09-05 | 19.48 | $19.55 | 100 |
| 2023-09-01 | 19.52 | $19.50 | 101 |
| 2023-08-31 | 19.58 | $19.33 | 229 |
| 2023-08-30 | 19.66 | $19.40 | 305 |
| 2023-08-29 | 19.72 | $19.58 | 200 |
| 2023-08-28 | 19.79 | $19.23 | 800 |
| 2023-08-25 | 19.88 | $19.07 | 111 |
| 2023-08-24 | 19.98 | $18.85 | 1315 |
| 2023-08-23 | 20.06 | $18.96 | 100 |
| 2023-08-22 | 20.14 | $18.95 | 1540 |
| 2023-08-21 | 20.22 | $18.72 | 713 |
| 2023-08-18 | 20.31 | $19.10 | 900 |
| 2023-08-17 | 20.36 | $19.41 | 221 |
| 2023-08-16 | 20.40 | $19.23 | 700 |
| 2023-08-15 | 20.46 | $19.65 | 100 |
| 2023-08-14 | 20.49 | $19.72 | 100 |
| 2023-08-11 | 20.52 | $19.93 | 600 |
| 2023-08-10 | 20.54 | $20.44 | 400 |
| 2023-08-09 | 20.54 | $20.36 | 1148 |
| 2023-08-08 | 20.54 | $20.56 | 805 |
| 2023-08-07 | 20.52 | $20.48 | 800 |
| 2023-08-04 | 20.49 | $20.59 | 100 |
| 2023-08-03 | 20.47 | $20.91 | 100 |
| 2023-08-02 | 20.42 | $20.65 | 703 |
| 2023-08-01 | 20.41 | $20.91 | 400 |
| 2023-07-31 | 20.38 | $21.19 | 116 |
| 2023-07-28 | 20.33 | $20.97 | 2026 |
| 2023-07-27 | 20.26 | $20.39 | 100 |
| 2023-07-26 | 20.24 | $20.68 | 100 |
| 2023-07-25 | 20.21 | $20.56 | 115 |
| 2023-07-24 | 20.19 | $20.43 | 2600 |
| 2023-07-21 | 20.16 | $20.10 | 523 |
| 2023-07-20 | 20.18 | $20.23 | 500 |
| 2023-07-19 | 20.20 | $20.38 | 340 |
| 2023-07-18 | 20.20 | $20.27 | 24312 |
| 2023-07-17 | 20.25 | $20.31 | 232 |
| 2023-07-14 | 20.31 | $20.44 | 201 |
| 2023-07-13 | 20.35 | $20.48 | 1600 |
| 2023-07-12 | 20.37 | $20.22 | 19700 |
| 2023-07-11 | 20.40 | $20.14 | 2941 |
| 2023-07-10 | 20.44 | $19.99 | 3700 |
| 2023-07-07 | 20.50 | $20.13 | 2644 |
| 2023-07-06 | 20.53 | $19.85 | 611 |
| 2023-07-05 | 20.60 | $20.44 | 200 |
| 2023-07-03 | 20.61 | $20.40 | 100 |
| 2023-06-30 | 20.64 | $20.16 | 11141 |
| 2023-06-29 | 20.66 | $19.63 | 4527 |
| 2023-06-28 | 20.68 | $19.94 | 22705 |
| 2023-06-27 | 20.70 | $20.01 | 78723 |
| 2023-06-26 | 20.74 | $20.18 | 22733 |
| 2023-06-23 | 20.76 | $19.90 | 1300 |
| 2023-06-22 | 20.80 | $20.46 | 712 |
| 2023-06-21 | 20.84 | $20.57 | 2 |
| 2023-06-20 | 20.90 | $20.41 | 400 |
| 2023-06-16 | 20.97 | $21.43 | 100 |
| 2023-06-15 | 20.99 | $21.37 | 100 |
| 2023-06-14 | 21.00 | $21.22 | 2201 |
| 2023-06-13 | 21.05 | $20.99 | 300 |
| 2023-06-12 | 21.12 | $20.75 | 401 |
| 2023-06-09 | 21.18 | $21.05 | 1127 |
| 2023-06-08 | 21.26 | $21.20 | 600 |
| 2023-06-07 | 21.35 | $20.67 | 21609 |
| 2023-06-06 | 21.48 | $21.13 | 7400 |
| 2023-06-05 | 21.59 | $20.81 | 1100 |
| 2023-06-02 | 21.71 | $20.88 | 3220 |
| 2023-06-01 | 21.81 | $20.56 | — |
| 2023-05-31 | 21.91 | $20.16 | 1600 |
| 2023-05-30 | 22.02 | $20.29 | 700 |
| 2023-05-26 | 22.15 | $20.75 | 100 |
| 2023-05-25 | 22.27 | $20.50 | 600 |
| 2023-05-24 | 22.38 | $20.81 | 801 |
| 2023-05-23 | 22.46 | $21.26 | 413 |
| 2023-05-22 | 22.50 | $21.81 | 400 |
| 2023-05-19 | 22.54 | $21.80 | 4021 |
| 2023-05-18 | 22.59 | $21.76 | 405 |
| 2023-05-17 | 22.64 | $21.67 | 2231 |
| 2023-05-16 | 22.72 | $22.20 | 2042 |
| 2023-05-15 | 22.76 | $22.32 | 2600 |
| 2023-05-12 | 22.80 | $21.96 | 4500 |
| 2023-05-11 | 22.84 | $22.70 | 3100 |
| 2023-05-10 | 22.84 | $23.00 | 2400 |
| 2023-05-09 | 22.81 | $23.19 | 5200 |
| 2023-05-08 | 22.78 | $23.41 | 1939 |
| 2023-05-05 | 22.72 | $23.09 | — |
| 2023-05-04 | 22.67 | $23.01 | 938 |
| 2023-05-03 | 22.61 | $22.42 | 81 |
| 2023-05-02 | 22.59 | $22.47 | 1100 |
| 2023-05-01 | 22.57 | $22.84 | 3740 |
| 2023-04-28 | 22.52 | $23.12 | 400 |
| 2023-04-27 | 22.47 | $22.70 | 1747 |
| 2023-04-26 | 22.43 | $22.43 | 602 |
| 2023-04-25 | 22.42 | $22.08 | 442 |
| 2023-04-24 | 22.42 | $22.68 | 717 |
| 2023-04-21 | 22.39 | $22.73 | 2500 |
| 2023-04-20 | 22.37 | $22.84 | 1641 |
| 2023-04-19 | 22.34 | $23.15 | 2142 |
| 2023-04-18 | 22.28 | $23.05 | 611 |
| 2023-04-17 | 22.23 | $23.06 | 1600 |
| 2023-04-14 | 22.19 | $22.83 | 717 |
| 2023-04-13 | 22.15 | $22.76 | — |
| 2023-04-12 | 22.10 | $22.42 | 7815 |
| 2023-04-11 | 22.07 | $22.52 | 16400 |
| 2023-04-10 | 22.04 | $22.12 | 4400 |
| 2023-04-06 | 22.02 | $22.11 | 7500 |
| 2023-04-05 | 22.03 | $21.91 | 600 |
| 2023-04-04 | 22.06 | $22.03 | 1800 |
| 2023-04-03 | 22.08 | $21.94 | 115 |
| 2023-03-31 | 22.14 | $21.87 | 623 |
| 2023-03-30 | 22.18 | $22.09 | — |
| 2023-03-29 | 22.23 | $22.06 | 402 |
| 2023-03-28 | 22.25 | $22.05 | 645 |
| 2023-03-27 | 22.22 | $22.08 | 2600 |
| 2023-03-24 | 22.21 | $22.25 | 5742 |
| 2023-03-23 | 22.19 | $22.23 | 737 |
| 2023-03-22 | 22.19 | $22.23 | 2 |
| 2023-03-21 | 22.20 | $22.02 | 100 |
| 2023-03-20 | 22.23 | $22.11 | 100 |
| 2023-03-17 | 22.23 | $22.14 | 908 |
| 2023-03-16 | 22.23 | $22.07 | 15 |
| 2023-03-15 | 22.24 | $21.76 | 50 |
| 2023-03-14 | 22.28 | $21.83 | 1030 |
| 2023-03-13 | 22.32 | $21.98 | 35600 |
| 2023-03-10 | 22.34 | $21.73 | 636 |
| 2023-03-09 | 22.40 | $22.13 | 800 |
| 2023-03-08 | 22.43 | $22.51 | 300 |
| 2023-03-07 | 22.44 | $22.57 | 300 |
| 2023-03-06 | 22.43 | $23.02 | 3737 |
| 2023-03-03 | 22.42 | $22.81 | 2900 |
| 2023-03-02 | 22.46 | $23.03 | 9200 |
| 2023-03-01 | 22.50 | $22.43 | 7000 |
| 2023-02-28 | 22.53 | $21.49 | 221 |
| 2023-02-27 | 22.61 | $21.87 | 121 |
| 2023-02-24 | 22.71 | $21.81 | 119 |
| 2023-02-23 | 22.80 | $22.35 | 315 |
| 2023-02-22 | 22.87 | $22.36 | 648 |
| 2023-02-21 | 22.94 | $22.59 | 800 |
| 2023-02-17 | 22.99 | $22.18 | 406 |
| 2023-02-16 | 23.05 | $22.14 | 3900 |
| 2023-02-15 | 23.09 | $22.25 | 2014 |
| 2023-02-14 | 23.11 | $22.54 | 140 |
| 2023-02-13 | 23.12 | $22.62 | 3831 |
| 2023-02-10 | 23.15 | $22.36 | 9600 |
| 2023-02-09 | 23.18 | $22.92 | 600 |
| 2023-02-08 | 23.19 | $22.75 | 1911 |
| 2023-02-07 | 23.19 | $22.72 | 17743 |
| 2023-02-06 | 23.20 | $22.43 | 12935 |
| 2023-02-03 | 23.22 | $22.81 | 6310 |
| 2023-02-02 | 23.21 | $23.53 | 4500 |
| 2023-02-01 | 23.15 | $23.80 | 26100 |
| 2023-01-31 | 23.06 | $23.06 | 76900 |
| 2023-01-30 | 22.98 | $23.12 | 1623 |
| 2023-01-27 | 22.90 | $23.82 | 400 |
| 2023-01-26 | 22.77 | $23.72 | 533 |
| 2023-01-25 | 22.69 | $23.69 | 400 |
| 2023-01-24 | 22.58 | $23.67 | 2024 |
| 2023-01-23 | 22.48 | $23.59 | 1000 |
| 2023-01-20 | 22.42 | $23.50 | 1300 |
| 2023-01-19 | 22.35 | $22.88 | 130 |
| 2023-01-18 | 22.33 | $22.73 | 26837 |
| 2023-01-17 | 22.35 | $22.74 | 100 |
| 2023-01-13 | 22.34 | $23.17 | 900 |
| 2023-01-12 | 22.33 | $22.92 | 1306 |
| 2023-01-11 | 22.33 | $23.07 | 20700 |
| 2023-01-10 | 22.33 | $22.85 | 520 |
| 2023-01-09 | 22.34 | $22.84 | 1613 |
| 2023-01-06 | 22.35 | $22.90 | 1113 |
| 2023-01-05 | 22.33 | $22.52 | 11000 |
| 2023-01-04 | 22.35 | $22.48 | 222 |
| 2023-01-03 | 22.35 | $21.98 | 400 |
| 2022-12-30 | 22.37 | $21.33 | 104 |
| 2022-12-29 | 22.44 | $21.56 | 1800 |
| 2022-12-28 | 22.54 | $21.31 | 1245 |
| 2022-12-27 | 22.60 | $22.06 | 200 |
| 2022-12-23 | 22.61 | $21.40 | 3300 |
| 2022-12-22 | 22.65 | $21.76 | 2800 |
| 2022-12-21 | 22.65 | $22.37 | 2200 |
| 2022-12-20 | 22.62 | $22.22 | 100 |
| 2022-12-19 | 22.57 | $22.46 | 10000 |
| 2022-12-16 | 22.52 | $23.02 | 5600 |
| 2022-12-15 | 22.46 | $22.60 | 800 |
| 2022-12-14 | 22.42 | $22.91 | 600 |
| 2022-12-13 | 22.38 | $22.91 | 3300 |
| 2022-12-12 | 22.33 | $23.21 | 100 |
| 2022-12-09 | 22.25 | $22.97 | 100 |
| 2022-12-08 | 22.14 | $23.03 | 213 |
| 2022-12-07 | 22.01 | $22.40 | 2800 |
| 2022-12-06 | 21.91 | $23.01 | 400 |
| 2022-12-05 | 21.78 | $22.42 | 2931 |
| 2022-12-02 | 21.69 | $22.52 | 405 |
| 2022-12-01 | 21.52 | $22.65 | 3716 |
| 2022-11-30 | 21.34 | $23.51 | 500 |
| 2022-11-29 | 21.10 | $22.59 | 700 |
| 2022-11-28 | 20.87 | $22.14 | 302 |
| 2022-11-25 | 20.72 | $22.24 | 113 |
| 2022-11-23 | 20.61 | $21.84 | 422 |
| 2022-11-22 | 20.53 | $21.74 | 1300 |
| 2022-11-21 | 20.44 | $21.31 | 800 |
| 2022-11-18 | 20.36 | $21.34 | 1000 |
| 2022-11-17 | 20.37 | $21.84 | 123 |
| 2022-11-16 | 20.32 | $21.82 | 241 |
| 2022-11-15 | 20.29 | $22.13 | 200 |
| 2022-11-14 | 20.25 | $21.95 | 429 |
| 2022-11-11 | 20.23 | $21.52 | 1300 |
| 2022-11-10 | 20.19 | $20.81 | 5400 |
| 2022-11-09 | 20.20 | $20.35 | 102 |
| 2022-11-08 | 20.23 | $20.38 | 600 |
| 2022-11-07 | 20.26 | $20.42 | 809 |
| 2022-11-04 | 20.29 | $20.73 | 2800 |
| 2022-11-03 | 20.35 | $19.01 | 500 |
| 2022-11-02 | 20.50 | $19.04 | 723 |
| 2022-11-01 | 20.66 | $18.70 | 6100 |
| 2022-10-31 | 20.83 | $18.18 | 6936 |
| 2022-10-28 | 20.99 | $19.07 | 2600 |
| 2022-10-27 | 21.10 | $19.93 | 820 |
| 2022-10-26 | 21.16 | $20.26 | 200 |
| 2022-10-25 | 21.22 | $20.02 | 300 |
| 2022-10-24 | 21.32 | $19.77 | 10927 |
| 2022-10-21 | 21.43 | $21.38 | 100 |
| 2022-10-20 | 21.49 | $20.99 | 100 |
| 2022-10-19 | 21.61 | $21.12 | 100 |
| 2022-10-18 | 21.73 | $21.43 | 200 |
| 2022-10-17 | 21.85 | $21.41 | 100 |
| 2022-10-14 | 21.97 | $20.79 | 2512 |
| 2022-10-13 | 22.13 | $21.00 | 100 |
| 2022-10-12 | 22.30 | $20.89 | 200 |
| 2022-10-11 | 22.50 | $20.98 | 216 |
| 2022-10-10 | 22.66 | $21.13 | 441 |
| 2022-10-07 | 22.85 | $21.81 | 100 |
| 2022-10-06 | 22.99 | $22.14 | 100 |
| 2022-10-05 | 23.09 | $22.11 | 100 |
| 2022-10-04 | 23.19 | $22.10 | 6600 |
| 2022-10-03 | 23.30 | $21.56 | 3029 |
| 2022-09-30 | 23.41 | $21.16 | 512 |
| 2022-09-29 | 23.57 | $21.10 | 800 |
| 2022-09-28 | 23.72 | $21.59 | 100 |
| 2022-09-27 | 23.85 | $21.99 | 200 |
| 2022-09-26 | 23.98 | $21.97 | 2534 |
| 2022-09-23 | 24.11 | $22.48 | 1241 |
| 2022-09-22 | 24.21 | $23.45 | 308 |
| 2022-09-21 | 24.24 | $23.57 | 608 |
| 2022-09-20 | 24.29 | $23.71 | 100 |
| 2022-09-19 | 24.32 | $23.80 | 2900 |
| 2022-09-16 | 24.34 | $24.04 | 1700 |
| 2022-09-15 | 24.32 | $24.32 | 48200 |
| 2022-09-14 | 24.30 | $24.91 | 1003 |
| 2022-09-13 | 24.26 | $24.22 | 7100 |
| 2022-09-12 | 24.24 | $24.87 | 4700 |
| 2022-09-09 | 24.20 | $24.63 | 102 |
| 2022-09-08 | 24.17 | $24.14 | 235 |
| 2022-09-07 | 24.15 | $24.18 | 11500 |
| 2022-09-06 | 24.13 | $24.21 | 8324 |
| 2022-09-02 | 24.10 | $23.80 | 1219 |
| 2022-09-01 | 24.09 | $24.44 | 1100 |
| 2022-08-31 | 24.02 | $24.06 | 5000 |
| 2022-08-30 | 23.98 | $24.19 | — |
| 2022-08-29 | 23.93 | $24.56 | — |
| 2022-08-26 | 23.89 | $24.56 | 100 |
| 2022-08-25 | 23.87 | $24.63 | 2217 |
| 2022-08-24 | 23.87 | $24.03 | 500 |
| 2022-08-23 | 23.90 | $24.57 | 132 |
| 2022-08-22 | 23.90 | $24.20 | 906 |
| 2022-08-19 | 23.91 | $24.20 | 545 |
| 2022-08-18 | 23.92 | $23.60 | 1228 |
| 2022-08-17 | 23.98 | $24.03 | 702 |
| 2022-08-16 | 24.02 | $24.09 | 1700 |
| 2022-08-15 | 24.08 | $23.84 | 1213 |
| 2022-08-12 | 24.15 | $24.04 | 305 |
| 2022-08-11 | 24.18 | $24.07 | 1300 |
| 2022-08-10 | 24.24 | $23.67 | 2339 |
| 2022-08-09 | 24.30 | $23.72 | 2300 |
| 2022-08-08 | 24.39 | $23.67 | 1003 |
| 2022-08-05 | 24.47 | $23.54 | 1500 |
| 2022-08-04 | 24.60 | $23.20 | 6100 |
| 2022-08-03 | 24.73 | $23.18 | 2728 |
| 2022-08-02 | 24.85 | $23.20 | 8000 |
| 2022-08-01 | 24.96 | $23.79 | 1722 |
| 2022-07-29 | 25.05 | $24.20 | 100 |
| 2022-07-28 | 25.13 | $24.59 | 11247 |
| 2022-07-27 | 25.18 | $24.67 | 1025 |
| 2022-07-26 | 25.25 | $24.43 | 2040 |
| 2022-07-25 | 25.30 | $24.41 | 1100 |
| 2022-07-22 | 25.33 | $24.43 | 3233 |
| 2022-07-21 | 25.38 | $24.86 | 22000 |
| 2022-07-20 | 25.39 | $24.85 | 843 |
| 2022-07-19 | 25.43 | $25.28 | 3004 |
| 2022-07-18 | 25.41 | $25.12 | 2200 |
| 2022-07-15 | 25.40 | $24.71 | 3500 |
| 2022-07-14 | 25.45 | $25.26 | 2519 |
| 2022-07-13 | 25.48 | $24.95 | 9200 |
| 2022-07-12 | 25.50 | $25.40 | 406 |
| 2022-07-11 | 25.52 | $25.41 | 3142 |
| 2022-07-08 | 25.53 | $26.01 | 2013 |
| 2022-07-07 | 25.55 | $25.88 | 241 |
| 2022-07-06 | 25.58 | $25.51 | 19210 |
| 2022-07-05 | 25.62 | $25.39 | 2900 |
| 2022-07-01 | 25.66 | $25.70 | 2800 |
| 2022-06-30 | 25.69 | $25.67 | 630 |
| 2022-06-29 | 25.74 | $25.57 | 1340 |
| 2022-06-28 | 25.77 | $26.06 | 500 |
| 2022-06-27 | 25.77 | $25.47 | 303 |
| 2022-06-24 | 25.81 | $25.00 | 5719 |
| 2022-06-23 | 25.84 | $25.42 | 8723 |
| 2022-06-22 | 25.84 | $25.22 | 2500 |
| 2022-06-21 | 25.90 | $25.60 | 218 |
| 2022-06-17 | 25.90 | $24.83 | 11900 |
| 2022-06-16 | 25.95 | $24.89 | 100 |
| 2022-06-15 | 25.95 | $25.82 | 624 |
| 2022-06-14 | 25.91 | $25.76 | 100 |
| 2022-06-13 | 25.87 | $25.39 | 301 |
| 2022-06-10 | 25.84 | $25.85 | 100 |
| 2022-06-09 | 25.76 | $25.62 | 100 |
| 2022-06-08 | 25.69 | $26.36 | 1310 |
| 2022-06-07 | 25.60 | $26.53 | 100 |
| 2022-06-06 | 25.48 | $26.16 | 100 |
| 2022-06-03 | 25.40 | $26.26 | 100 |
| 2022-06-02 | 25.33 | $26.38 | 949 |
| 2022-06-01 | 25.31 | $26.62 | 1900 |
| 2022-05-31 | 25.28 | $26.14 | 100 |
| 2022-05-27 | 25.24 | $26.05 | 100 |
| 2022-05-26 | 25.19 | $26.26 | 300 |
| 2022-05-25 | 25.15 | $25.70 | 441 |
| 2022-05-24 | 25.10 | $25.40 | 408 |
| 2022-05-23 | 24.97 | $26.33 | 100 |
| 2022-05-20 | 24.87 | $25.62 | 1013 |
| 2022-05-19 | 24.86 | $25.76 | 107 |
| 2022-05-18 | 24.81 | $24.96 | — |
| 2022-05-17 | 24.83 | $25.10 | 200 |
| 2022-05-16 | 24.87 | $24.85 | 135 |
| 2022-05-13 | 24.93 | $24.82 | 100 |
| 2022-05-12 | 25.00 | $24.23 | 110 |
| 2022-05-11 | 25.10 | $24.34 | 100 |
| 2022-05-10 | 25.17 | $24.50 | 3800 |
| 2022-05-09 | 25.24 | $24.17 | 100 |
| 2022-05-06 | 25.34 | $24.43 | 100 |
| 2022-05-05 | 25.43 | $24.97 | 1700 |
| 2022-05-04 | 25.50 | $25.97 | 600 |
| 2022-05-03 | 25.52 | $26.06 | 100 |
| 2022-05-02 | 25.54 | $25.19 | 100 |
| 2022-04-29 | 25.60 | $25.14 | 300 |
| 2022-04-28 | 25.64 | $25.40 | 518 |
| 2022-04-27 | 25.68 | $24.78 | 405 |
| 2022-04-26 | 25.72 | $22.70 | 100 |
| 2022-04-25 | 25.86 | $24.45 | 400 |
| 2022-04-22 | 25.90 | $25.36 | 100 |
| 2022-04-21 | 25.90 | $24.71 | 100 |
| 2022-04-20 | 25.94 | $25.42 | 3417 |
| 2022-04-19 | 25.95 | $25.99 | — |
| 2022-04-18 | 25.92 | $25.99 | 806 |
| 2022-04-14 | 25.94 | $26.20 | — |
| 2022-04-13 | 25.89 | $26.20 | 400 |
| 2022-04-12 | 25.81 | $25.84 | 300 |
| 2022-04-11 | 25.64 | $25.84 | 1000 |
| 2022-04-08 | 25.52 | $26.19 | 405 |
| 2022-04-07 | 25.45 | $26.11 | 230 |
| 2022-04-06 | 25.44 | $26.40 | — |
| 2022-04-05 | 25.41 | $26.40 | 413 |
| 2022-04-04 | 25.38 | $26.43 | — |
| 2022-04-01 | 25.41 | $26.43 | 543 |
| 2022-03-31 | 25.44 | $26.03 | 403 |
| 2022-03-30 | 25.50 | $26.12 | 923 |
| 2022-03-29 | 25.55 | $25.63 | 1800 |
| 2022-03-28 | 25.63 | $25.46 | 1000 |
| 2022-03-25 | 25.72 | $25.24 | 1042 |
| 2022-03-24 | 25.82 | $25.40 | — |
| 2022-03-23 | 25.91 | $25.40 | 200 |
| 2022-03-22 | 26.06 | $25.69 | 900 |
| 2022-03-21 | 26.18 | $25.38 | 446 |
| 2022-03-18 | 26.33 | $26.36 | 200 |
| 2022-03-17 | 26.41 | $25.18 | 1301 |
| 2022-03-16 | 26.56 | $24.62 | 4500 |
| 2022-03-15 | 26.74 | $22.39 | 37200 |
| 2022-03-14 | 27.02 | $23.53 | 1006 |
| 2022-03-11 | 27.24 | $24.87 | 4600 |
| 2022-03-10 | 27.40 | $25.84 | — |
| 2022-03-09 | 27.50 | $25.84 | — |
| 2022-03-08 | 27.61 | $25.84 | 2500 |
| 2022-03-07 | 27.69 | $26.95 | — |
| 2022-03-04 | 27.72 | $26.95 | 803 |
| 2022-03-03 | 27.73 | $27.23 | — |
| 2022-03-02 | 27.73 | $27.23 | 446 |
| 2022-03-01 | 27.73 | $27.21 | 500 |
| 2022-02-28 | 27.71 | $27.26 | — |
| 2022-02-25 | 27.69 | $27.26 | — |
| 2022-02-24 | 27.71 | $27.26 | 2600 |
| 2022-02-23 | 27.72 | $28.24 | — |
| 2022-02-22 | 27.69 | $28.24 | — |
| 2022-02-18 | 27.66 | $28.24 | 700 |
| 2022-02-17 | 27.67 | $28.02 | 3900 |
| 2022-02-16 | 27.68 | $28.25 | 1340 |
| 2022-02-15 | 27.69 | $28.13 | 2000 |
| 2022-02-14 | 27.67 | $27.98 | — |
| 2022-02-11 | 27.65 | $27.98 | — |
| 2022-02-10 | 27.64 | $27.98 | — |
| 2022-02-09 | 27.65 | $27.98 | — |
| 2022-02-08 | 27.64 | $27.98 | 401 |
| 2022-02-07 | 27.59 | $27.47 | — |
| 2022-02-04 | 27.55 | $27.47 | 1000 |
| 2022-02-03 | 27.51 | $27.24 | — |
| 2022-02-02 | 27.51 | $27.24 | — |
| 2022-02-01 | 27.51 | $27.24 | 400 |
| 2022-01-31 | 27.54 | $26.81 | — |
| 2022-01-28 | 27.57 | $26.81 | 418 |
| 2022-01-27 | 27.60 | $27.56 | — |
| 2022-01-26 | 27.59 | $27.56 | — |
| 2022-01-25 | 27.59 | $27.56 | 1000 |
| 2022-01-24 | 27.61 | $27.76 | 217 |
| 2022-01-21 | 27.63 | $28.35 | 2000 |
| 2022-01-20 | 27.59 | $28.33 | 514 |
| 2022-01-19 | 27.52 | $28.33 | 905 |
| 2022-01-18 | 27.44 | $27.70 | — |
| 2022-01-14 | 27.45 | $27.70 | — |
| 2022-01-13 | 27.47 | $27.70 | 600 |
| 2022-01-12 | 27.45 | $28.28 | 502 |
| 2022-01-11 | 27.42 | $27.61 | 500 |
| 2022-01-10 | 27.48 | $27.09 | 220 |
| 2022-01-07 | 27.56 | $26.62 | — |
| 2022-01-06 | 27.66 | $26.62 | 1400 |
| 2022-01-05 | 27.76 | $27.27 | — |
| 2022-01-04 | 27.81 | $27.27 | 746 |
| 2022-01-03 | 27.83 | $27.92 | 800 |
| 2021-12-31 | 27.81 | $27.38 | 1220 |
| 2021-12-30 | 27.81 | $27.43 | 11239 |
| 2021-12-29 | 27.81 | $27.28 | 1031 |
| 2021-12-28 | 27.82 | $27.55 | 400 |
| 2021-12-27 | 27.81 | $28.05 | 200 |
| 2021-12-23 | 27.79 | $28.11 | 124 |
| 2021-12-22 | 27.77 | $27.58 | 200 |
| 2021-12-21 | 27.77 | $26.82 | — |
| 2021-12-20 | 27.81 | $26.82 | 1309 |
| 2021-12-17 | 27.86 | $27.81 | 1200 |
| 2021-12-16 | 27.86 | $28.20 | 400 |
| 2021-12-15 | 27.84 | $27.19 | 908 |
| 2021-12-14 | 27.87 | $27.82 | 600 |
| 2021-12-13 | 27.86 | $28.69 | — |
| 2021-12-10 | 27.81 | $28.69 | — |
| 2021-12-09 | 27.75 | $28.69 | 213 |
| 2021-12-08 | 27.67 | $28.53 | 1000 |
| 2021-12-07 | 27.60 | $28.40 | 122 |
| 2021-12-06 | 27.54 | $27.66 | 5422 |
| 2021-12-03 | 27.50 | $27.40 | — |
| 2021-12-02 | 27.51 | $27.40 | 204 |
| 2021-12-01 | 27.52 | $27.45 | — |
| 2021-11-30 | 27.52 | $27.45 | — |
| 2021-11-29 | 27.57 | $27.45 | 104 |
| 2021-11-26 | 27.63 | $27.66 | — |
| 2021-11-24 | 27.67 | $27.66 | — |
| 2021-11-23 | 27.75 | $27.66 | 302 |
| 2021-11-22 | 27.83 | $27.65 | 2941 |
| 2021-11-19 | 27.93 | $27.79 | — |
| 2021-11-18 | 28.03 | $27.79 | — |
| 2021-11-17 | 28.14 | $27.79 | 300 |
| 2021-11-16 | 28.25 | $27.68 | — |
| 2021-11-15 | 28.37 | $27.68 | — |
| 2021-11-12 | 28.46 | $27.68 | 1100 |
| 2021-11-11 | 28.54 | $27.53 | 405 |
| 2021-11-10 | 28.63 | $27.08 | 316 |
| 2021-11-09 | 28.76 | $27.14 | 541 |
| 2021-11-08 | 28.85 | $27.13 | 1300 |
| 2021-11-05 | 28.94 | $26.91 | 4627 |
| 2021-11-04 | 29.07 | $27.62 | — |
| 2021-11-03 | 29.20 | $27.62 | 501 |
| 2021-11-02 | 29.29 | $27.40 | 1500 |
| 2021-11-01 | 29.40 | $28.40 | 900 |
| 2021-10-29 | 29.46 | $28.63 | — |
| 2021-10-28 | 29.52 | $28.63 | 1001 |
| 2021-10-27 | 29.60 | $29.19 | — |
| 2021-10-26 | 29.61 | $29.19 | 703 |
| 2021-10-25 | 29.65 | $29.80 | — |
| 2021-10-22 | 29.64 | $29.80 | — |
| 2021-10-21 | 29.66 | $29.80 | 438 |
| 2021-10-20 | 29.73 | $30.11 | 205 |
| 2021-10-19 | 29.81 | $30.13 | 900 |
| 2021-10-18 | 29.86 | $29.39 | 200 |
| 2021-10-15 | 29.92 | $29.32 | 2400 |
| 2021-10-14 | 30.04 | $29.34 | 212 |
| 2021-10-13 | 30.16 | $29.56 | 504 |
| 2021-10-12 | 30.30 | $29.01 | 800 |
| 2021-10-11 | 30.49 | $28.95 | 5730 |
| 2021-10-08 | 30.72 | $29.56 | 837 |
| 2021-10-07 | 30.88 | $30.08 | 800 |
| 2021-10-06 | 31.05 | $29.50 | 324 |
| 2021-10-05 | 31.21 | $29.69 | 721 |
| 2021-10-04 | 31.32 | $29.55 | 600 |
| 2021-10-01 | 31.44 | $29.85 | 400 |
| 2021-09-30 | 31.52 | $30.16 | 745 |
| 2021-09-29 | 31.58 | $29.37 | 600 |
| 2021-09-28 | 31.67 | $29.94 | 3726 |
| 2021-09-27 | 31.72 | $29.73 | 21600 |
| 2021-09-24 | 31.75 | $30.22 | 1101 |
| 2021-09-23 | 31.73 | $31.05 | 600 |
| 2021-09-22 | 31.69 | $31.86 | 1000 |
| 2021-09-21 | 31.60 | $31.03 | 847 |
| 2021-09-20 | 31.54 | $30.53 | 600 |
| 2021-09-17 | 31.51 | $31.73 | 1710 |
| 2021-09-16 | 31.41 | $31.78 | 202 |
| 2021-09-15 | 31.32 | $32.46 | 1100 |
| 2021-09-14 | 31.18 | $32.68 | 336 |
| 2021-09-13 | 31.09 | $33.61 | 2800 |
| 2021-09-10 | 30.95 | $32.85 | 1800 |
| 2021-09-09 | 30.84 | $33.32 | 636 |
| 2021-09-08 | 30.68 | $32.86 | 520 |
| 2021-09-07 | 30.55 | $31.85 | 1100 |
| 2021-09-03 | 30.47 | $31.85 | 1429 |
| 2021-09-02 | 30.39 | $31.48 | 132 |
| 2021-09-01 | 30.33 | $31.44 | 1315 |
| 2021-08-31 | 30.27 | $31.22 | 300 |
| 2021-08-30 | 30.22 | $30.86 | 1100 |
| 2021-08-27 | 30.18 | $30.27 | 2007 |
| 2021-08-26 | 30.14 | $29.79 | 335 |
| 2021-08-25 | 30.13 | $30.23 | 314 |
| 2021-08-24 | 30.08 | $30.08 | 447 |
| 2021-08-23 | 30.01 | $29.92 | 17800 |
| 2021-08-20 | 29.99 | $29.85 | — |
| 2021-08-19 | 29.99 | $29.85 | — |
| 2021-08-18 | 30.03 | $29.85 | 9500 |
| 2021-08-17 | 30.07 | $29.74 | 306 |
| 2021-08-16 | 30.09 | $30.85 | — |
| 2021-08-13 | 30.08 | $30.85 | 800 |
| 2021-08-12 | 30.09 | $30.60 | 500 |
| 2021-08-11 | 30.12 | $30.21 | — |
| 2021-08-10 | 30.18 | $30.21 | 505 |
| 2021-08-09 | 30.24 | $30.27 | — |
| 2021-08-06 | 30.30 | $30.27 | — |
| 2021-08-05 | 30.36 | $30.27 | 1334 |
| 2021-08-04 | 30.40 | $30.19 | — |
| 2021-08-03 | 30.48 | $30.19 | — |
| 2021-08-02 | 30.53 | $30.19 | 1200 |
| 2021-07-30 | 30.58 | $29.43 | 3400 |
| 2021-07-29 | 30.67 | $29.60 | 1315 |
| 2021-07-28 | 30.76 | $29.23 | 3900 |
| 2021-07-27 | 30.89 | $28.65 | 29600 |
| 2021-07-26 | 31.05 | $29.54 | 358600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.26
2026-07-22
Close Price
$27.08
Vol: 2900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.73
Average
23.94
Maximum
33.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.26 | $27.08 | 2900 |
| 2026-07-21 | 27.28 | $26.78 | 2133 |
| 2026-07-20 | 27.33 | $26.40 | 12000 |
| 2026-07-17 | 27.43 | $25.89 | 35546 |
| 2026-07-16 | 27.59 | $26.55 | 2249 |
| 2026-07-15 | 27.70 | $26.83 | 12600 |
| 2026-07-14 | 27.80 | $26.59 | 3940 |
| 2026-07-13 | 27.92 | $26.14 | 11300 |
| 2026-07-10 | 28.11 | $26.71 | 900 |
| 2026-07-09 | 28.26 | $26.63 | 5316 |
| 2026-07-08 | 28.43 | $26.38 | 44700 |
| 2026-07-07 | 28.65 | $26.62 | 5406 |
| 2026-07-06 | 28.86 | $27.09 | 23205 |
| 2026-07-02 | 29.04 | $26.62 | 22500 |
| 2026-07-01 | 29.30 | $27.48 | 13907 |
| 2026-06-30 | 29.49 | $27.26 | 21200 |
| 2026-06-29 | 29.73 | $27.32 | 70200 |
| 2026-06-26 | 29.98 | $28.00 | 3700 |
| 2026-06-25 | 30.19 | $28.73 | 17700 |
| 2026-06-24 | 30.34 | $28.65 | 2532 |
| 2026-06-23 | 30.52 | $29.35 | 26423 |
| 2026-06-22 | 30.64 | $30.01 | 2.2M |
| 2026-06-18 | 30.71 | $29.04 | 10900 |
| 2026-06-17 | 30.88 | $29.67 | 506213 |
| 2026-06-16 | 31.01 | $30.42 | 5400 |
| 2026-06-15 | 31.07 | $30.90 | 900 |
| 2026-06-12 | 31.09 | $30.62 | 17411 |
| 2026-06-11 | 31.14 | $30.12 | 32000 |
| 2026-06-10 | 31.25 | $29.82 | 10800 |
| 2026-06-09 | 31.40 | $30.10 | 17300 |
| 2026-06-08 | 31.54 | $30.22 | 5523 |
| 2026-06-05 | 31.68 | $30.19 | 20200 |
| 2026-06-04 | 31.83 | $31.37 | 3419 |
| 2026-06-03 | 31.88 | $31.66 | 27208 |
| 2026-06-02 | 31.91 | $31.53 | 30800 |
| 2026-06-01 | 31.94 | $30.91 | 32619 |
| 2026-05-29 | 32.05 | $30.87 | 32900 |
| 2026-05-28 | 32.18 | $30.75 | 30900 |
| 2026-05-27 | 32.33 | $31.25 | 7342 |
| 2026-05-26 | 32.44 | $31.79 | 18900 |
| 2026-05-22 | 32.51 | $31.32 | 31602 |
| 2026-05-21 | 32.64 | $31.57 | 25300 |
| 2026-05-20 | 32.75 | $31.83 | 39811 |
| 2026-05-19 | 32.85 | $32.01 | 38400 |
| 2026-05-18 | 32.93 | $31.85 | 18844 |
| 2026-05-15 | 33.05 | $31.89 | 76600 |
| 2026-05-14 | 33.17 | $33.44 | 51140 |
| 2026-05-13 | 33.14 | $34.60 | 51340 |
| 2026-05-12 | 32.99 | $33.75 | 38432 |
| 2026-05-11 | 32.91 | $33.83 | 22901 |
| 2026-05-08 | 32.81 | $33.70 | 37500 |
| 2026-05-07 | 32.72 | $32.72 | 136348 |
| 2026-05-06 | 32.71 | $33.14 | 42125 |
| 2026-05-05 | 32.67 | $32.81 | 8400 |
| 2026-05-04 | 32.66 | $32.54 | 35514 |
| 2026-05-01 | 32.67 | $32.87 | 48200 |
| 2026-04-30 | 32.65 | $32.95 | 22200 |
| 2026-04-29 | 32.61 | $32.88 | 31000 |
| 2026-04-28 | 32.59 | $32.83 | 40045 |
| 2026-04-27 | 32.56 | $32.81 | 8400 |
| 2026-04-24 | 32.53 | $32.77 | 39600 |
| 2026-04-23 | 32.51 | $32.79 | 5800 |
| 2026-04-22 | 32.48 | $33.08 | 15345 |
| 2026-04-21 | 32.42 | $32.47 | 26030 |
| 2026-04-20 | 32.41 | $32.75 | 25025 |
| 2026-04-17 | 32.37 | $32.96 | 16300 |
| 2026-04-16 | 32.31 | $32.96 | 14248 |
| 2026-04-15 | 32.25 | $32.60 | 18500 |
| 2026-04-14 | 32.21 | $32.83 | 194618 |
| 2026-04-13 | 32.14 | $32.71 | 21228 |
| 2026-04-10 | 32.08 | $32.63 | 20400 |
| 2026-04-09 | 32.02 | $33.02 | 29200 |
| 2026-04-08 | 31.92 | $32.76 | 42035 |
| 2026-04-07 | 31.83 | $31.58 | 11103 |
| 2026-04-06 | 31.86 | $31.40 | 174500 |
| 2026-04-02 | 31.91 | $31.46 | 28632 |
| 2026-04-01 | 31.95 | $31.45 | 29000 |
| 2026-03-31 | 32.01 | $31.34 | 3138 |
| 2026-03-30 | 32.08 | $31.43 | 7046 |
| 2026-03-27 | 32.14 | $31.09 | 7523 |
| 2026-03-26 | 32.26 | $31.00 | 25229 |
| 2026-03-25 | 32.39 | $32.17 | 9348 |
| 2026-03-24 | 32.41 | $31.33 | 20200 |
| 2026-03-23 | 32.52 | $30.90 | 105100 |
| 2026-03-20 | 32.70 | $31.08 | 26200 |
| 2026-03-19 | 32.87 | $32.28 | 38027 |
| 2026-03-18 | 32.93 | $32.37 | 41100 |
| 2026-03-17 | 32.99 | $32.18 | 63210 |
| 2026-03-16 | 33.07 | $32.68 | 71031 |
| 2026-03-13 | 33.11 | $33.10 | 41018 |
| 2026-03-12 | 33.11 | $33.25 | 45540 |
| 2026-03-11 | 33.10 | $33.52 | 153648 |
| 2026-03-10 | 33.05 | $33.12 | 6800 |
| 2026-03-09 | 33.05 | $32.96 | 38100 |
| 2026-03-06 | 33.06 | $32.46 | 200236 |
| 2026-03-05 | 33.12 | $32.87 | 11400 |
| 2026-03-04 | 33.15 | $33.20 | 122716 |
| 2026-03-03 | 33.14 | $32.94 | 21100 |
| 2026-03-02 | 33.16 | $34.35 | 281440 |
| 2026-02-27 | 33.04 | $34.00 | 88800 |
| 2026-02-26 | 32.93 | $33.83 | 56200 |
| 2026-02-25 | 32.84 | $34.13 | 121927 |
| 2026-02-24 | 32.70 | $33.83 | 9700 |
| 2026-02-23 | 32.58 | $33.51 | 151700 |
| 2026-02-20 | 32.49 | $33.37 | 31800 |
| 2026-02-19 | 32.39 | $33.16 | 137100 |
| 2026-02-18 | 32.31 | $33.24 | 25215 |
| 2026-02-17 | 32.22 | $33.00 | 43705 |
| 2026-02-13 | 32.13 | $32.55 | 684100 |
| 2026-02-12 | 32.09 | $33.60 | 101300 |
| 2026-02-11 | 31.93 | $33.15 | 21700 |
| 2026-02-10 | 31.80 | $33.24 | 7800 |
| 2026-02-09 | 31.65 | $33.07 | 72132 |
| 2026-02-06 | 31.50 | $32.48 | 43111 |
| 2026-02-05 | 31.40 | $31.70 | 9000 |
| 2026-02-04 | 31.37 | $32.10 | 4500 |
| 2026-02-03 | 31.29 | $32.04 | 23912 |
| 2026-02-02 | 31.21 | $31.40 | 13000 |
| 2026-01-30 | 31.19 | $32.06 | 27500 |
| 2026-01-29 | 31.10 | $33.16 | 15307 |
| 2026-01-28 | 30.88 | $32.83 | 11918 |
| 2026-01-27 | 30.68 | $32.29 | 35822 |
| 2026-01-26 | 30.51 | $31.68 | 12300 |
| 2026-01-23 | 30.38 | $31.26 | 41600 |
| 2026-01-22 | 30.29 | $31.41 | 34500 |
| 2026-01-21 | 30.17 | $31.39 | 25600 |
| 2026-01-20 | 30.05 | $31.18 | 12673 |
| 2026-01-16 | 29.93 | $30.52 | 20329 |
| 2026-01-15 | 29.86 | $30.90 | 19014 |
| 2026-01-14 | 29.76 | $30.84 | 9500 |
| 2026-01-13 | 29.64 | $31.02 | 25635 |
| 2026-01-12 | 29.50 | $31.22 | 13609 |
| 2026-01-09 | 29.31 | $30.85 | 13200 |
| 2026-01-08 | 29.15 | $30.36 | 16000 |
| 2026-01-07 | 29.03 | $30.24 | 4100 |
| 2026-01-06 | 28.90 | $30.33 | 36400 |
| 2026-01-05 | 28.75 | $29.81 | 10026 |
| 2026-01-02 | 28.64 | $29.49 | 10917 |
| 2025-12-31 | 28.55 | $28.27 | 8200 |
| 2025-12-30 | 28.58 | $28.42 | 10701 |
| 2025-12-29 | 28.59 | $28.54 | 4600 |
| 2025-12-26 | 28.60 | $28.94 | 9900 |
| 2025-12-24 | 28.56 | $28.81 | 6000 |
| 2025-12-23 | 28.53 | $28.77 | 5716 |
| 2025-12-22 | 28.51 | $28.82 | 3142 |
| 2025-12-19 | 28.48 | $28.62 | 133441 |
| 2025-12-18 | 28.46 | $28.32 | 3900 |
| 2025-12-17 | 28.48 | $28.04 | 4100 |
| 2025-12-16 | 28.52 | $27.80 | 52400 |
| 2025-12-15 | 28.60 | $28.11 | 7940 |
| 2025-12-12 | 28.65 | $28.04 | 3130 |
| 2025-12-11 | 28.72 | $28.17 | 1233 |
| 2025-12-10 | 28.77 | $28.16 | 3926 |
| 2025-12-09 | 28.84 | $28.05 | 6400 |
| 2025-12-08 | 28.92 | $28.77 | 10100 |
| 2025-12-05 | 28.94 | $29.32 | 5530 |
| 2025-12-04 | 28.90 | $28.82 | 800 |
| 2025-12-03 | 28.90 | $28.89 | 2100 |
| 2025-12-02 | 28.90 | $28.83 | 1700 |
| 2025-12-01 | 28.91 | $29.03 | 3714 |
| 2025-11-28 | 28.90 | $28.92 | 1300 |
| 2025-11-26 | 28.90 | $28.62 | 600 |
| 2025-11-25 | 28.93 | $28.80 | 1921 |
| 2025-11-24 | 28.94 | $28.57 | 1100 |
| 2025-11-21 | 28.98 | $28.10 | 2700 |
| 2025-11-20 | 29.07 | $28.70 | 5943 |
| 2025-11-19 | 29.11 | $29.01 | 2302 |
| 2025-11-18 | 29.12 | $28.74 | 3500 |
| 2025-11-17 | 29.16 | $29.28 | 7613 |
| 2025-11-14 | 29.15 | $29.89 | 7200 |
| 2025-11-13 | 29.07 | $29.75 | 5900 |
| 2025-11-12 | 29.00 | $29.63 | 64222 |
| 2025-11-11 | 28.93 | $29.73 | 60523 |
| 2025-11-10 | 28.85 | $29.56 | 2700 |
| 2025-11-07 | 28.77 | $29.00 | 6312 |
| 2025-11-06 | 28.75 | $29.11 | 1100 |
| 2025-11-05 | 28.71 | $28.66 | 1700 |
| 2025-11-04 | 28.72 | $28.50 | 35112 |
| 2025-11-03 | 28.74 | $28.98 | 2300 |
| 2025-10-31 | 28.72 | $28.65 | 5541 |
| 2025-10-30 | 28.72 | $28.82 | 4700 |
| 2025-10-29 | 28.71 | $28.78 | 2108 |
| 2025-10-28 | 28.71 | $28.67 | 4537 |
| 2025-10-27 | 28.71 | $29.23 | 3824 |
| 2025-10-24 | 28.66 | $28.61 | 1842 |
| 2025-10-23 | 28.66 | $28.47 | 3662 |
| 2025-10-22 | 28.68 | $28.40 | 5341 |
| 2025-10-21 | 28.71 | $28.58 | 3600 |
| 2025-10-20 | 28.72 | $28.58 | 18051 |
| 2025-10-17 | 28.74 | $28.58 | 147525 |
| 2025-10-16 | 28.76 | $29.33 | 6109 |
| 2025-10-15 | 28.70 | $29.06 | 3100 |
| 2025-10-14 | 28.66 | $28.39 | 90900 |
| 2025-10-13 | 28.68 | $28.51 | 82300 |
| 2025-10-10 | 28.70 | $27.74 | 7912 |
| 2025-10-09 | 28.80 | $29.10 | 11134 |
| 2025-10-08 | 28.77 | $29.65 | 2200 |
| 2025-10-07 | 28.68 | $29.43 | 16900 |
| 2025-10-06 | 28.60 | $29.26 | 4013 |
| 2025-10-03 | 28.53 | $29.17 | 2400 |
| 2025-10-02 | 28.47 | $29.15 | 5939 |
| 2025-10-01 | 28.39 | $29.10 | 10200 |
| 2025-09-30 | 28.32 | $28.97 | 9809 |
| 2025-09-29 | 28.25 | $28.55 | 2100 |
| 2025-09-26 | 28.22 | $28.02 | 26348 |
| 2025-09-25 | 28.24 | $27.82 | 87123 |
| 2025-09-24 | 28.28 | $28.09 | 12012 |
| 2025-09-23 | 28.31 | $28.36 | 10847 |
| 2025-09-22 | 28.30 | $28.62 | 25500 |
| 2025-09-19 | 28.27 | $28.86 | 8600 |
| 2025-09-18 | 28.20 | $28.79 | 9400 |
| 2025-09-17 | 28.14 | $29.02 | 3600 |
| 2025-09-16 | 28.05 | $28.89 | 9420 |
| 2025-09-15 | 27.96 | $28.86 | 6711 |
| 2025-09-12 | 27.87 | $29.06 | 10000 |
| 2025-09-11 | 27.74 | $28.99 | 17612 |
| 2025-09-10 | 27.61 | $28.28 | 8614 |
| 2025-09-09 | 27.54 | $28.62 | 5443 |
| 2025-09-08 | 27.42 | $28.28 | 8236 |
| 2025-09-05 | 27.33 | $27.91 | 8737 |
| 2025-09-04 | 27.27 | $27.17 | 4717 |
| 2025-09-03 | 27.28 | $27.76 | 5700 |
| 2025-09-02 | 27.23 | $27.79 | 7742 |
| 2025-08-29 | 27.18 | $27.71 | 5502 |
| 2025-08-28 | 27.12 | $27.49 | 11723 |
| 2025-08-27 | 27.08 | $27.98 | 42231 |
| 2025-08-26 | 26.99 | $28.38 | 67100 |
| 2025-08-25 | 26.84 | $27.87 | 19621 |
| 2025-08-22 | 26.73 | $28.07 | 39700 |
| 2025-08-21 | 26.59 | $27.54 | 4623 |
| 2025-08-20 | 26.49 | $27.47 | 3024 |
| 2025-08-19 | 26.39 | $27.24 | 12427 |
| 2025-08-18 | 26.30 | $27.72 | 12917 |
| 2025-08-15 | 26.15 | $27.47 | 6043 |
| 2025-08-14 | 26.01 | $27.02 | 7400 |
| 2025-08-13 | 25.90 | $27.19 | 12323 |
| 2025-08-12 | 25.77 | $26.79 | 4513 |
| 2025-08-11 | 25.66 | $26.38 | 4333 |
| 2025-08-08 | 25.58 | $26.62 | 4443 |
| 2025-08-07 | 25.47 | $26.16 | 12500 |
| 2025-08-06 | 25.40 | $26.15 | 2000 |
| 2025-08-05 | 25.32 | $25.99 | 15400 |
| 2025-08-04 | 25.25 | $25.67 | 18100 |
| 2025-08-01 | 25.21 | $25.15 | 12300 |
| 2025-07-31 | 25.21 | $25.54 | 7937 |
| 2025-07-30 | 25.18 | $26.08 | 48200 |
| 2025-07-29 | 25.09 | $26.11 | 5817 |
| 2025-07-28 | 24.98 | $25.65 | 10521 |
| 2025-07-25 | 24.91 | $25.89 | 4637 |
| 2025-07-24 | 24.80 | $26.19 | 38600 |
| 2025-07-23 | 24.66 | $25.76 | 107550 |
| 2025-07-22 | 24.54 | $26.09 | 7315 |
| 2025-07-21 | 24.38 | $25.66 | 3021 |
| 2025-07-18 | 24.24 | $24.84 | 4125 |
| 2025-07-17 | 24.18 | $24.77 | 6600 |
| 2025-07-16 | 24.12 | $24.60 | 2609 |
| 2025-07-15 | 24.07 | $24.97 | 1200 |
| 2025-07-14 | 23.97 | $24.84 | 1904 |
| 2025-07-11 | 23.88 | $24.32 | 4300 |
| 2025-07-10 | 23.83 | $24.40 | 2000 |
| 2025-07-09 | 23.77 | $24.25 | 4700 |
| 2025-07-08 | 23.72 | $24.34 | 1600 |
| 2025-07-07 | 23.66 | $24.03 | 3200 |
| 2025-07-03 | 23.62 | $23.91 | 324 |
| 2025-07-02 | 23.59 | $24.11 | 1400 |
| 2025-07-01 | 23.54 | $24.11 | 2400 |
| 2025-06-30 | 23.47 | $24.12 | 1217 |
| 2025-06-27 | 23.41 | $24.01 | 800 |
| 2025-06-26 | 23.34 | $23.95 | 2600 |
| 2025-06-25 | 23.28 | $24.13 | 600 |
| 2025-06-24 | 23.19 | $24.16 | 2033 |
| 2025-06-23 | 23.09 | $23.42 | 9000 |
| 2025-06-20 | 23.05 | $23.19 | 2700 |
| 2025-06-18 | 23.04 | $23.69 | 3400 |
| 2025-06-17 | 22.97 | $23.79 | 4103 |
| 2025-06-16 | 22.88 | $24.23 | 4000 |
| 2025-06-13 | 22.74 | $23.66 | 3600 |
| 2025-06-12 | 22.65 | $23.79 | 1000 |
| 2025-06-11 | 22.52 | $23.81 | 7400 |
| 2025-06-10 | 22.39 | $23.48 | 941 |
| 2025-06-09 | 22.27 | $23.20 | 4517 |
| 2025-06-06 | 22.18 | $23.02 | 2300 |
| 2025-06-05 | 22.09 | $22.87 | 1800 |
| 2025-06-04 | 22.01 | $22.79 | 1000 |
| 2025-06-03 | 21.92 | $22.50 | 4539 |
| 2025-06-02 | 21.86 | $22.38 | 2100 |
| 2025-05-30 | 21.81 | $22.11 | 1200 |
| 2025-05-29 | 21.78 | $22.37 | 700 |
| 2025-05-28 | 21.71 | $22.40 | 1900 |
| 2025-05-27 | 21.64 | $22.45 | 1937 |
| 2025-05-23 | 21.56 | $22.30 | 2611 |
| 2025-05-22 | 21.48 | $22.30 | 9200 |
| 2025-05-21 | 21.39 | $22.20 | 600 |
| 2025-05-20 | 21.31 | $22.14 | 1600 |
| 2025-05-19 | 21.22 | $21.98 | 2600 |
| 2025-05-16 | 21.14 | $21.72 | 100 |
| 2025-05-15 | 21.08 | $21.85 | 100 |
| 2025-05-14 | 21.00 | $21.96 | 1328 |
| 2025-05-13 | 20.90 | $21.72 | 735 |
| 2025-05-12 | 20.81 | $21.60 | 343 |
| 2025-05-09 | 20.73 | $21.35 | 1220 |
| 2025-05-08 | 20.66 | $21.06 | 17921 |
| 2025-05-07 | 20.62 | $20.87 | 1117 |
| 2025-05-06 | 20.59 | $21.30 | 1800 |
| 2025-05-05 | 20.52 | $21.27 | 3600 |
| 2025-05-02 | 20.44 | $21.35 | 1401 |
| 2025-05-01 | 20.34 | $20.72 | 927 |
| 2025-04-30 | 20.30 | $20.78 | 3134 |
| 2025-04-29 | 20.25 | $20.71 | 100 |
| 2025-04-28 | 20.20 | $20.68 | 715 |
| 2025-04-25 | 20.15 | $20.20 | 500 |
| 2025-04-24 | 20.15 | $20.54 | 1000 |
| 2025-04-23 | 20.11 | $20.50 | 1938 |
| 2025-04-22 | 20.07 | $20.15 | 1200 |
| 2025-04-21 | 20.06 | $19.80 | 1945 |
| 2025-04-17 | 20.08 | $19.58 | 3907 |
| 2025-04-16 | 20.14 | $19.55 | 500 |
| 2025-04-15 | 20.20 | $19.87 | 831 |
| 2025-04-14 | 20.23 | $19.93 | 2849 |
| 2025-04-11 | 20.26 | $19.58 | 900 |
| 2025-04-10 | 20.34 | $18.87 | 8816 |
| 2025-04-09 | 20.49 | $19.51 | 1100 |
| 2025-04-08 | 20.59 | $17.85 | 3400 |
| 2025-04-07 | 20.88 | $17.77 | 8633 |
| 2025-04-04 | 21.21 | $19.56 | 13523 |
| 2025-04-03 | 21.38 | $20.78 | 347 |
| 2025-04-02 | 21.45 | $21.11 | 1224 |
| 2025-04-01 | 21.48 | $21.08 | 2305 |
| 2025-03-31 | 21.53 | $20.94 | 1009 |
| 2025-03-28 | 21.59 | $21.10 | 300 |
| 2025-03-27 | 21.64 | $21.75 | 1800 |
| 2025-03-26 | 21.63 | $21.58 | 500 |
| 2025-03-25 | 21.63 | $21.47 | 1200 |
| 2025-03-24 | 21.65 | $21.71 | 2228 |
| 2025-03-21 | 21.64 | $21.58 | 300 |
| 2025-03-20 | 21.65 | $22.01 | 5500 |
| 2025-03-19 | 21.61 | $22.51 | 824 |
| 2025-03-18 | 21.52 | $22.65 | 4734 |
| 2025-03-17 | 21.40 | $22.63 | 7100 |
| 2025-03-14 | 21.27 | $22.14 | 14509 |
| 2025-03-13 | 21.18 | $21.70 | 515 |
| 2025-03-12 | 21.12 | $21.63 | 1109 |
| 2025-03-11 | 21.07 | $21.58 | 2843 |
| 2025-03-10 | 21.02 | $21.37 | 6100 |
| 2025-03-07 | 20.98 | $21.60 | 33621 |
| 2025-03-06 | 20.91 | $21.57 | 3900 |
| 2025-03-05 | 20.84 | $21.61 | 14331 |
| 2025-03-04 | 20.76 | $20.84 | 1943 |
| 2025-03-03 | 20.76 | $20.69 | 1029 |
| 2025-02-28 | 20.76 | $20.92 | 900 |
| 2025-02-27 | 20.75 | $21.29 | 1800 |
| 2025-02-26 | 20.69 | $21.29 | 8339 |
| 2025-02-25 | 20.63 | $21.09 | 300 |
| 2025-02-24 | 20.58 | $21.12 | 2400 |
| 2025-02-21 | 20.52 | $21.07 | 538 |
| 2025-02-20 | 20.46 | $21.18 | 922 |
| 2025-02-19 | 20.39 | $21.16 | 5900 |
| 2025-02-18 | 20.30 | $20.93 | 1400 |
| 2025-02-14 | 20.24 | $20.91 | 3200 |
| 2025-02-13 | 20.17 | $20.52 | 625 |
| 2025-02-12 | 20.13 | $20.85 | 12146 |
| 2025-02-11 | 20.05 | $20.44 | 2300 |
| 2025-02-10 | 20.01 | $20.53 | 705 |
| 2025-02-07 | 19.96 | $20.35 | 40909 |
| 2025-02-06 | 19.92 | $20.28 | 1636 |
| 2025-02-05 | 19.88 | $19.93 | 125 |
| 2025-02-04 | 19.87 | $20.12 | 100 |
| 2025-02-03 | 19.85 | $20.01 | 814 |
| 2025-01-31 | 19.83 | $19.87 | 2816 |
| 2025-01-30 | 19.83 | $20.38 | 4500 |
| 2025-01-29 | 19.77 | $20.04 | 3518 |
| 2025-01-28 | 19.74 | $20.01 | 2200 |
| 2025-01-27 | 19.71 | $19.96 | 9712 |
| 2025-01-24 | 19.69 | $19.93 | 6600 |
| 2025-01-23 | 19.66 | $19.61 | 5044 |
| 2025-01-22 | 19.67 | $19.63 | 2530 |
| 2025-01-21 | 19.67 | $19.71 | 1236 |
| 2025-01-17 | 19.67 | $19.73 | 11500 |
| 2025-01-16 | 19.66 | $19.17 | 147800 |
| 2025-01-15 | 19.71 | $19.33 | 2331 |
| 2025-01-14 | 19.75 | $19.35 | 31606 |
| 2025-01-13 | 19.79 | $19.08 | 9100 |
| 2025-01-10 | 19.87 | $19.20 | 96800 |
| 2025-01-08 | 19.94 | $19.51 | 5440 |
| 2025-01-07 | 19.98 | $19.38 | 236600 |
| 2025-01-06 | 20.05 | $19.89 | 1900 |
| 2025-01-03 | 20.06 | $19.79 | 1100 |
| 2025-01-02 | 20.09 | $19.85 | 2248 |
| 2024-12-31 | 20.12 | $20.05 | 8100 |
| 2024-12-30 | 20.13 | $20.19 | 2000 |
| 2024-12-27 | 20.12 | $20.17 | 800 |
| 2024-12-26 | 20.11 | $20.35 | 6625 |
| 2024-12-24 | 20.09 | $20.16 | 100 |
| 2024-12-23 | 20.08 | $19.96 | 1604 |
| 2024-12-20 | 20.09 | $19.87 | 1714 |
| 2024-12-19 | 20.12 | $20.02 | 1700 |
| 2024-12-18 | 20.13 | $19.89 | 7808 |
| 2024-12-17 | 20.15 | $20.17 | 331 |
| 2024-12-16 | 20.15 | $20.08 | 99938 |
| 2024-12-13 | 20.16 | $20.15 | 17500 |
| 2024-12-12 | 20.16 | $20.32 | 500 |
| 2024-12-11 | 20.14 | $20.59 | 5300 |
| 2024-12-10 | 20.10 | $20.41 | 1000 |
| 2024-12-09 | 20.06 | $21.45 | 6809 |
| 2024-12-06 | 19.92 | $20.27 | 1.9M |
| 2024-12-05 | 19.88 | $20.11 | 25009 |
| 2024-12-04 | 19.86 | $19.95 | 85900 |
| 2024-12-03 | 19.85 | $19.97 | 1113 |
| 2024-12-02 | 19.83 | $19.77 | 200 |
| 2024-11-29 | 19.84 | $19.73 | 3534 |
| 2024-11-27 | 19.85 | $19.64 | 800 |
| 2024-11-26 | 19.88 | $19.22 | 18213 |
| 2024-11-25 | 19.94 | $19.55 | 8324 |
| 2024-11-22 | 19.99 | $19.37 | 2600 |
| 2024-11-21 | 20.05 | $19.97 | 1904 |
| 2024-11-20 | 20.06 | $19.78 | 3800 |
| 2024-11-19 | 20.09 | $19.87 | 1322 |
| 2024-11-18 | 20.11 | $19.63 | 106 |
| 2024-11-15 | 20.16 | $19.46 | 2800 |
| 2024-11-14 | 20.24 | $19.10 | 17400 |
| 2024-11-13 | 20.36 | $19.57 | 61746 |
| 2024-11-12 | 20.44 | $19.61 | 4900 |
| 2024-11-11 | 20.52 | $20.22 | 4744 |
| 2024-11-08 | 20.56 | $20.24 | 4700 |
| 2024-11-07 | 20.59 | $21.01 | 4600 |
| 2024-11-06 | 20.55 | $20.47 | 6625 |
| 2024-11-05 | 20.55 | $20.71 | 7400 |
| 2024-11-04 | 20.54 | $20.54 | 26500 |
| 2024-11-01 | 20.54 | $20.33 | 1400 |
| 2024-10-31 | 20.56 | $20.47 | 6438 |
| 2024-10-30 | 20.57 | $20.32 | 3513 |
| 2024-10-29 | 20.59 | $20.52 | 8323 |
| 2024-10-28 | 20.60 | $21.06 | 5720 |
| 2024-10-25 | 20.55 | $20.59 | 1900 |
| 2024-10-24 | 20.55 | $20.74 | 1343 |
| 2024-10-23 | 20.53 | $20.61 | 7510 |
| 2024-10-22 | 20.52 | $20.73 | 1728 |
| 2024-10-21 | 20.50 | $20.43 | 3942 |
| 2024-10-18 | 20.51 | $20.45 | 10100 |
| 2024-10-17 | 20.51 | $19.86 | 3446 |
| 2024-10-16 | 20.58 | $20.60 | 16800 |
| 2024-10-15 | 20.58 | $20.01 | 5600 |
| 2024-10-14 | 20.64 | $21.01 | 49500 |
| 2024-10-11 | 20.60 | $21.02 | 9000 |
| 2024-10-10 | 20.56 | $21.12 | 3539 |
| 2024-10-09 | 20.50 | $20.53 | 4648 |
| 2024-10-08 | 20.50 | $21.22 | 29705 |
| 2024-10-07 | 20.42 | $24.11 | 12643 |
| 2024-10-04 | 20.03 | $22.61 | 7230 |
| 2024-10-03 | 19.76 | $21.51 | 14100 |
| 2024-10-02 | 19.57 | $22.58 | 35209 |
| 2024-10-01 | 19.26 | $21.41 | 27600 |
| 2024-09-30 | 19.03 | $21.01 | 51700 |
| 2024-09-27 | 18.82 | $20.79 | 36015 |
| 2024-09-26 | 18.62 | $20.53 | 131833 |
| 2024-09-25 | 18.42 | $19.51 | 1349 |
| 2024-09-24 | 18.30 | $20.02 | 2900 |
| 2024-09-23 | 18.12 | $18.76 | 834 |
| 2024-09-20 | 18.05 | $18.41 | 100 |
| 2024-09-19 | 18.01 | $18.31 | 100 |
| 2024-09-18 | 17.98 | $17.61 | 100 |
| 2024-09-17 | 18.02 | $17.68 | 2600 |
| 2024-09-16 | 18.06 | $17.66 | 200 |
| 2024-09-13 | 18.10 | $17.64 | 300 |
| 2024-09-12 | 18.15 | $17.48 | 1115 |
| 2024-09-11 | 18.22 | $17.26 | 929 |
| 2024-09-10 | 18.32 | $17.30 | 5318 |
| 2024-09-09 | 18.43 | $17.58 | 1428 |
| 2024-09-06 | 18.52 | $18.05 | 1628 |
| 2024-09-05 | 18.57 | $18.25 | 100 |
| 2024-09-04 | 18.60 | $18.21 | 2300 |
| 2024-09-03 | 18.64 | $18.30 | 3100 |
| 2024-08-30 | 18.67 | $18.53 | — |
| 2024-08-29 | 18.69 | $18.44 | 100 |
| 2024-08-28 | 18.72 | $18.62 | 100 |
| 2024-08-27 | 18.73 | $18.80 | 100 |
| 2024-08-26 | 18.72 | $18.69 | 202 |
| 2024-08-23 | 18.72 | $18.67 | 633 |
| 2024-08-22 | 18.73 | $18.72 | 300 |
| 2024-08-21 | 18.73 | $18.76 | 221 |
| 2024-08-20 | 18.72 | $18.50 | 107 |
| 2024-08-19 | 18.75 | $18.88 | 116 |
| 2024-08-16 | 18.73 | $18.64 | 100 |
| 2024-08-15 | 18.74 | $18.74 | 435 |
| 2024-08-14 | 18.75 | $18.36 | 100 |
| 2024-08-13 | 18.79 | $18.70 | 100 |
| 2024-08-12 | 18.79 | $18.63 | 2100 |
| 2024-08-09 | 18.81 | $18.43 | 2140 |
| 2024-08-08 | 18.85 | $18.50 | 500 |
| 2024-08-07 | 18.89 | $18.40 | 309 |
| 2024-08-06 | 18.94 | $18.18 | 200 |
| 2024-08-05 | 19.02 | $18.00 | 1132 |
| 2024-08-02 | 19.13 | $18.43 | 1100 |
| 2024-08-01 | 19.20 | $18.56 | 710 |
| 2024-07-31 | 19.27 | $18.80 | 5041 |
| 2024-07-30 | 19.32 | $18.30 | 8000 |
| 2024-07-29 | 19.43 | $18.62 | 4800 |
| 2024-07-26 | 19.51 | $18.84 | 2038 |
| 2024-07-25 | 19.58 | $18.52 | 1200 |
| 2024-07-24 | 19.69 | $18.98 | 1232 |
| 2024-07-23 | 19.77 | $18.81 | 2314 |
| 2024-07-22 | 19.87 | $19.15 | 1700 |
| 2024-07-19 | 19.95 | $19.07 | 4024 |
| 2024-07-18 | 20.04 | $19.33 | 400 |
| 2024-07-17 | 20.11 | $19.25 | 306 |
| 2024-07-16 | 20.20 | $19.77 | 2400 |
| 2024-07-15 | 20.25 | $19.83 | 100 |
| 2024-07-12 | 20.29 | $19.96 | 100 |
| 2024-07-11 | 20.33 | $20.01 | 404 |
| 2024-07-10 | 20.36 | $19.86 | 547 |
| 2024-07-09 | 20.41 | $20.08 | 100 |
| 2024-07-08 | 20.45 | $19.85 | 2900 |
| 2024-07-05 | 20.51 | $20.14 | 100 |
| 2024-07-03 | 20.55 | $20.57 | 100 |
| 2024-07-02 | 20.55 | $20.30 | 1300 |
| 2024-07-01 | 20.58 | $20.31 | 5600 |
| 2024-06-28 | 20.60 | $20.20 | 1406 |
| 2024-06-27 | 20.65 | $19.82 | 100 |
| 2024-06-26 | 20.73 | $20.54 | 700 |
| 2024-06-25 | 20.75 | $20.48 | 500 |
| 2024-06-24 | 20.78 | $20.69 | 245 |
| 2024-06-21 | 20.79 | $20.57 | 508 |
| 2024-06-20 | 20.82 | $21.04 | 231 |
| 2024-06-18 | 20.79 | $20.80 | 444 |
| 2024-06-17 | 20.79 | $20.40 | 200 |
| 2024-06-14 | 20.83 | $20.70 | 100 |
| 2024-06-13 | 20.85 | $20.58 | 46912 |
| 2024-06-12 | 20.88 | $20.57 | 1100 |
| 2024-06-11 | 20.91 | $20.43 | 1131 |
| 2024-06-10 | 20.96 | $21.02 | 2503 |
| 2024-06-07 | 20.95 | $20.95 | — |
| 2024-06-06 | 20.95 | $21.22 | 1016 |
| 2024-06-05 | 20.92 | $20.84 | 100 |
| 2024-06-04 | 20.93 | $21.13 | 100 |
| 2024-06-03 | 20.91 | $20.95 | 1400 |
| 2024-05-31 | 20.91 | $20.87 | 647 |
| 2024-05-30 | 20.91 | $21.06 | 1224 |
| 2024-05-29 | 20.90 | $21.22 | 1600 |
| 2024-05-28 | 20.86 | $21.43 | 900 |
| 2024-05-24 | 20.80 | $20.84 | 100 |
| 2024-05-23 | 20.80 | $20.84 | 408 |
| 2024-05-22 | 20.80 | $21.27 | 300 |
| 2024-05-21 | 20.75 | $21.32 | 1510 |
| 2024-05-20 | 20.69 | $21.61 | 3225 |
| 2024-05-17 | 20.59 | $21.68 | 346 |
| 2024-05-16 | 20.47 | $21.58 | 5305 |
| 2024-05-15 | 20.36 | $21.66 | 2019 |
| 2024-05-14 | 20.22 | $21.58 | 616 |
| 2024-05-13 | 20.08 | $21.66 | 51400 |
| 2024-05-10 | 19.91 | $21.22 | 2400 |
| 2024-05-09 | 19.77 | $20.98 | 1611 |
| 2024-05-08 | 19.65 | $20.22 | 200 |
| 2024-05-07 | 19.59 | $20.28 | 2535 |
| 2024-05-06 | 19.51 | $20.21 | 200 |
| 2024-05-03 | 19.44 | $20.07 | 640 |
| 2024-05-02 | 19.37 | $19.95 | 7304 |
| 2024-05-01 | 19.31 | $19.56 | 339 |
| 2024-04-30 | 19.29 | $19.41 | 800 |
| 2024-04-29 | 19.27 | $19.74 | 100 |
| 2024-04-26 | 19.23 | $19.44 | 2329 |
| 2024-04-25 | 19.20 | $19.31 | 80106 |
| 2024-04-24 | 19.19 | $18.97 | 300 |
| 2024-04-23 | 19.22 | $18.94 | 47344 |
| 2024-04-22 | 19.24 | $19.07 | 3200 |
| 2024-04-19 | 19.26 | $19.33 | 39807 |
| 2024-04-18 | 19.26 | $19.31 | 5100 |
| 2024-04-17 | 19.25 | $19.21 | 1628 |
| 2024-04-16 | 19.25 | $18.92 | 623 |
| 2024-04-15 | 19.29 | $19.31 | 100 |
| 2024-04-12 | 19.29 | $19.23 | 530 |
| 2024-04-11 | 19.29 | $19.73 | 2640 |
| 2024-04-10 | 19.25 | $19.38 | 700 |
| 2024-04-09 | 19.23 | $19.59 | 3100 |
| 2024-04-08 | 19.20 | $19.31 | 1942 |
| 2024-04-05 | 19.18 | $18.84 | 3240 |
| 2024-04-04 | 19.22 | $19.33 | 30413 |
| 2024-04-03 | 19.21 | $19.31 | 4000 |
| 2024-04-02 | 19.20 | $19.14 | 100 |
| 2024-04-01 | 19.20 | $19.06 | 900 |
| 2024-03-28 | 19.22 | $18.71 | 2300 |
| 2024-03-27 | 19.27 | $18.79 | 4200 |
| 2024-03-26 | 19.32 | $18.74 | 8948 |
| 2024-03-25 | 19.38 | $19.14 | 3846 |
| 2024-03-22 | 19.41 | $19.23 | 5800 |
| 2024-03-21 | 19.43 | $19.56 | 625 |
| 2024-03-20 | 19.42 | $19.79 | 200 |
| 2024-03-19 | 19.38 | $19.72 | 800 |
| 2024-03-18 | 19.34 | $20.06 | 2000 |
| 2024-03-15 | 19.26 | $19.94 | 621 |
| 2024-03-14 | 19.19 | $19.79 | 2100 |
| 2024-03-13 | 19.13 | $19.99 | 7511 |
| 2024-03-12 | 19.04 | $19.54 | 2918 |
| 2024-03-11 | 18.99 | $19.64 | 1000 |
| 2024-03-08 | 18.92 | $19.61 | 3100 |
| 2024-03-07 | 18.85 | $19.35 | 35900 |
| 2024-03-06 | 18.79 | $19.45 | 1429 |
| 2024-03-05 | 18.72 | $19.08 | 4700 |
| 2024-03-04 | 18.69 | $19.36 | 3834 |
| 2024-03-01 | 18.62 | $19.48 | 600 |
| 2024-02-29 | 18.52 | $19.32 | 73800 |
| 2024-02-28 | 18.44 | $18.84 | 1600 |
| 2024-02-27 | 18.40 | $19.50 | 3100 |
| 2024-02-26 | 18.28 | $19.26 | 800 |
| 2024-02-23 | 18.18 | $19.27 | 2846 |
| 2024-02-22 | 18.06 | $19.06 | 745 |
| 2024-02-21 | 17.96 | $18.79 | 1202 |
| 2024-02-20 | 17.87 | $18.46 | 100 |
| 2024-02-16 | 17.81 | $18.10 | 1200 |
| 2024-02-15 | 17.78 | $17.80 | 3621 |
| 2024-02-14 | 17.78 | $17.67 | 1137 |
| 2024-02-13 | 17.79 | $17.70 | 100 |
| 2024-02-12 | 17.80 | $18.00 | 2606 |
| 2024-02-09 | 17.78 | $17.70 | 1419 |
| 2024-02-08 | 17.79 | $17.84 | 222 |
| 2024-02-07 | 17.78 | $17.96 | 8100 |
| 2024-02-06 | 17.76 | $18.06 | 1640 |
| 2024-02-05 | 17.73 | $17.26 | 209 |
| 2024-02-02 | 17.78 | $17.32 | 300 |
| 2024-02-01 | 17.83 | $17.59 | 1300 |
| 2024-01-31 | 17.85 | $17.55 | 617 |
| 2024-01-30 | 17.88 | $17.68 | 800 |
| 2024-01-29 | 17.91 | $17.89 | 300 |
| 2024-01-26 | 17.91 | $18.16 | 3900 |
| 2024-01-25 | 17.88 | $18.33 | 1116 |
| 2024-01-24 | 17.83 | $18.05 | 8808 |
| 2024-01-23 | 17.81 | $17.27 | 1300 |
| 2024-01-22 | 17.87 | $16.82 | 100 |
| 2024-01-19 | 17.98 | $17.25 | 931 |
| 2024-01-18 | 18.05 | $17.52 | 200 |
| 2024-01-17 | 18.11 | $17.27 | 100 |
| 2024-01-16 | 18.20 | $18.01 | 3147 |
| 2024-01-12 | 18.22 | $18.38 | 200 |
| 2024-01-11 | 18.20 | $18.09 | 800 |
| 2024-01-10 | 18.21 | $18.17 | 100 |
| 2024-01-09 | 18.22 | $18.33 | 300 |
| 2024-01-08 | 18.20 | $18.33 | 100 |
| 2024-01-05 | 18.19 | $18.72 | 2000 |
| 2024-01-04 | 18.14 | $18.57 | 500 |
| 2024-01-03 | 18.09 | $18.63 | 408 |
| 2024-01-02 | 18.03 | $18.36 | 1014 |
| 2023-12-29 | 18.00 | $18.52 | 1014 |
| 2023-12-28 | 17.94 | $18.31 | 4216 |
| 2023-12-27 | 17.91 | $18.08 | 938 |
| 2023-12-26 | 17.89 | $17.84 | 1200 |
| 2023-12-22 | 17.89 | $17.94 | 300 |
| 2023-12-21 | 17.89 | $17.98 | 5232 |
| 2023-12-20 | 17.88 | $17.61 | 2100 |
| 2023-12-19 | 17.91 | $17.75 | 309 |
| 2023-12-18 | 17.92 | $17.85 | 3520 |
| 2023-12-15 | 17.93 | $17.76 | 2900 |
| 2023-12-14 | 17.95 | $17.79 | 647 |
| 2023-12-13 | 17.96 | $17.58 | 5300 |
| 2023-12-12 | 18.00 | $17.74 | 300 |
| 2023-12-11 | 18.03 | $17.73 | 100 |
| 2023-12-08 | 18.06 | $17.52 | 3200 |
| 2023-12-07 | 18.12 | $17.66 | 500 |
| 2023-12-06 | 18.17 | $17.86 | 1643 |
| 2023-12-05 | 18.20 | $17.66 | 2700 |
| 2023-12-04 | 18.26 | $18.01 | 343 |
| 2023-12-01 | 18.29 | $18.19 | 124 |
| 2023-11-30 | 18.30 | $18.11 | 200 |
| 2023-11-29 | 18.31 | $18.03 | 1300 |
| 2023-11-28 | 18.34 | $18.36 | 1007 |
| 2023-11-27 | 18.34 | $18.25 | 100 |
| 2023-11-24 | 18.35 | $18.38 | 100 |
| 2023-11-22 | 18.35 | $18.33 | 100 |
| 2023-11-21 | 18.35 | $18.38 | 100 |
| 2023-11-20 | 18.35 | $18.56 | 100 |
| 2023-11-17 | 18.33 | $18.39 | 100 |
| 2023-11-16 | 18.32 | $18.43 | 200 |
| 2023-11-15 | 18.31 | $18.70 | 100 |
| 2023-11-14 | 18.27 | $18.53 | 214 |
| 2023-11-13 | 18.24 | $18.22 | — |
| 2023-11-10 | 18.24 | $18.03 | 300 |
| 2023-11-09 | 18.27 | $17.94 | 100 |
| 2023-11-08 | 18.30 | $18.01 | 100 |
| 2023-11-07 | 18.33 | $18.16 | 200 |
| 2023-11-06 | 18.35 | $18.24 | 64 |
| 2023-11-03 | 18.36 | $18.41 | 26800 |
| 2023-11-02 | 18.35 | $18.27 | 24700 |
| 2023-11-01 | 18.36 | $18.14 | 221 |
| 2023-10-31 | 18.39 | $18.15 | 243 |
| 2023-10-30 | 18.41 | $18.34 | 126 |
| 2023-10-27 | 18.42 | $18.38 | 100 |
| 2023-10-26 | 18.42 | $18.09 | 500 |
| 2023-10-25 | 18.46 | $17.96 | 100 |
| 2023-10-24 | 18.51 | $18.23 | 100 |
| 2023-10-23 | 18.54 | $17.92 | 325 |
| 2023-10-20 | 18.60 | $17.90 | 100 |
| 2023-10-19 | 18.68 | $18.13 | 100 |
| 2023-10-18 | 18.74 | $18.21 | 510 |
| 2023-10-17 | 18.79 | $18.55 | 300 |
| 2023-10-16 | 18.82 | $18.48 | 100 |
| 2023-10-13 | 18.85 | $18.66 | 503 |
| 2023-10-12 | 18.87 | $18.66 | 207 |
| 2023-10-11 | 18.89 | $18.72 | 449 |
| 2023-10-10 | 18.91 | $18.65 | 2820 |
| 2023-10-09 | 18.94 | $18.66 | 20 |
| 2023-10-06 | 18.97 | $18.66 | 214 |
| 2023-10-05 | 19.00 | $18.29 | 235 |
| 2023-10-04 | 19.08 | $18.33 | 135 |
| 2023-10-03 | 19.15 | $18.45 | 100 |
| 2023-10-02 | 19.23 | $18.94 | 1400 |
| 2023-09-29 | 19.26 | $18.89 | 621 |
| 2023-09-28 | 19.30 | $18.98 | 533 |
| 2023-09-27 | 19.33 | $18.95 | 724 |
| 2023-09-26 | 19.37 | $18.96 | 1400 |
| 2023-09-25 | 19.41 | $19.05 | 1000 |
| 2023-09-22 | 19.45 | $19.19 | 104 |
| 2023-09-21 | 19.48 | $19.38 | 100 |
| 2023-09-20 | 19.49 | $19.66 | — |
| 2023-09-19 | 19.47 | $19.63 | 100 |
| 2023-09-18 | 19.46 | $19.50 | — |
| 2023-09-15 | 19.45 | $19.38 | 307 |
| 2023-09-14 | 19.46 | $19.52 | 1300 |
| 2023-09-13 | 19.45 | $19.21 | 200 |
| 2023-09-12 | 19.48 | $19.53 | 2504 |
| 2023-09-11 | 19.47 | $19.49 | 200 |
| 2023-09-08 | 19.47 | $19.13 | 100 |
| 2023-09-07 | 19.51 | $19.27 | 301 |
| 2023-09-06 | 19.53 | $19.52 | — |
| 2023-09-05 | 19.53 | $19.55 | 100 |
| 2023-09-01 | 19.53 | $19.50 | 101 |
| 2023-08-31 | 19.54 | $19.33 | 229 |
| 2023-08-30 | 19.56 | $19.40 | 305 |
| 2023-08-29 | 19.57 | $19.58 | 200 |
| 2023-08-28 | 19.57 | $19.23 | 800 |
| 2023-08-25 | 19.61 | $19.07 | 111 |
| 2023-08-24 | 19.67 | $18.85 | 1315 |
| 2023-08-23 | 19.75 | $18.96 | 100 |
| 2023-08-22 | 19.84 | $18.95 | 1540 |
| 2023-08-21 | 19.93 | $18.72 | 713 |
| 2023-08-18 | 20.06 | $19.10 | 900 |
| 2023-08-17 | 20.16 | $19.41 | 221 |
| 2023-08-16 | 20.24 | $19.23 | 700 |
| 2023-08-15 | 20.34 | $19.65 | 100 |
| 2023-08-14 | 20.42 | $19.72 | 100 |
| 2023-08-11 | 20.49 | $19.93 | 600 |
| 2023-08-10 | 20.55 | $20.44 | 400 |
| 2023-08-09 | 20.56 | $20.36 | 1148 |
| 2023-08-08 | 20.58 | $20.56 | 805 |
| 2023-08-07 | 20.58 | $20.48 | 800 |
| 2023-08-04 | 20.59 | $20.59 | 100 |
| 2023-08-03 | 20.59 | $20.91 | 100 |
| 2023-08-02 | 20.56 | $20.65 | 703 |
| 2023-08-01 | 20.55 | $20.91 | 400 |
| 2023-07-31 | 20.51 | $21.19 | 116 |
| 2023-07-28 | 20.44 | $20.97 | 2026 |
| 2023-07-27 | 20.39 | $20.39 | 100 |
| 2023-07-26 | 20.38 | $20.68 | 100 |
| 2023-07-25 | 20.35 | $20.56 | 115 |
| 2023-07-24 | 20.33 | $20.43 | 2600 |
| 2023-07-21 | 20.32 | $20.10 | 523 |
| 2023-07-20 | 20.35 | $20.23 | 500 |
| 2023-07-19 | 20.36 | $20.38 | 340 |
| 2023-07-18 | 20.35 | $20.27 | 24312 |
| 2023-07-17 | 20.36 | $20.31 | 232 |
| 2023-07-14 | 20.37 | $20.44 | 201 |
| 2023-07-13 | 20.36 | $20.48 | 1600 |
| 2023-07-12 | 20.35 | $20.22 | 19700 |
| 2023-07-11 | 20.36 | $20.14 | 2941 |
| 2023-07-10 | 20.39 | $19.99 | 3700 |
| 2023-07-07 | 20.43 | $20.13 | 2644 |
| 2023-07-06 | 20.46 | $19.85 | 611 |
| 2023-07-05 | 20.52 | $20.44 | 200 |
| 2023-07-03 | 20.53 | $20.40 | 100 |
| 2023-06-30 | 20.55 | $20.16 | 11141 |
| 2023-06-29 | 20.59 | $19.63 | 4527 |
| 2023-06-28 | 20.69 | $19.94 | 22705 |
| 2023-06-27 | 20.77 | $20.01 | 78723 |
| 2023-06-26 | 20.85 | $20.18 | 22733 |
| 2023-06-23 | 20.92 | $19.90 | 1300 |
| 2023-06-22 | 21.02 | $20.46 | 712 |
| 2023-06-21 | 21.08 | $20.57 | 2 |
| 2023-06-20 | 21.14 | $20.41 | 400 |
| 2023-06-16 | 21.21 | $21.43 | 100 |
| 2023-06-15 | 21.19 | $21.37 | 100 |
| 2023-06-14 | 21.17 | $21.22 | 2201 |
| 2023-06-13 | 21.17 | $20.99 | 300 |
| 2023-06-12 | 21.19 | $20.75 | 401 |
| 2023-06-09 | 21.23 | $21.05 | 1127 |
| 2023-06-08 | 21.25 | $21.20 | 600 |
| 2023-06-07 | 21.26 | $20.67 | 21609 |
| 2023-06-06 | 21.32 | $21.13 | 7400 |
| 2023-06-05 | 21.34 | $20.81 | 1100 |
| 2023-06-02 | 21.40 | $20.88 | 3220 |
| 2023-06-01 | 21.45 | $20.56 | — |
| 2023-05-31 | 21.54 | $20.16 | 1600 |
| 2023-05-30 | 21.69 | $20.29 | 700 |
| 2023-05-26 | 21.84 | $20.75 | 100 |
| 2023-05-25 | 21.95 | $20.50 | 600 |
| 2023-05-24 | 22.10 | $20.81 | 801 |
| 2023-05-23 | 22.24 | $21.26 | 413 |
| 2023-05-22 | 22.34 | $21.81 | 400 |
| 2023-05-19 | 22.40 | $21.80 | 4021 |
| 2023-05-18 | 22.46 | $21.76 | 405 |
| 2023-05-17 | 22.54 | $21.67 | 2231 |
| 2023-05-16 | 22.63 | $22.20 | 2042 |
| 2023-05-15 | 22.67 | $22.32 | 2600 |
| 2023-05-12 | 22.71 | $21.96 | 4500 |
| 2023-05-11 | 22.79 | $22.70 | 3100 |
| 2023-05-10 | 22.80 | $23.00 | 2400 |
| 2023-05-09 | 22.78 | $23.19 | 5200 |
| 2023-05-08 | 22.73 | $23.41 | 1939 |
| 2023-05-05 | 22.66 | $23.09 | — |
| 2023-05-04 | 22.62 | $23.01 | 938 |
| 2023-05-03 | 22.57 | $22.42 | 81 |
| 2023-05-02 | 22.59 | $22.47 | 1100 |
| 2023-05-01 | 22.60 | $22.84 | 3740 |
| 2023-04-28 | 22.58 | $23.12 | 400 |
| 2023-04-27 | 22.52 | $22.70 | 1747 |
| 2023-04-26 | 22.50 | $22.43 | 602 |
| 2023-04-25 | 22.51 | $22.08 | 442 |
| 2023-04-24 | 22.56 | $22.68 | 717 |
| 2023-04-21 | 22.54 | $22.73 | 2500 |
| 2023-04-20 | 22.52 | $22.84 | 1641 |
| 2023-04-19 | 22.49 | $23.15 | 2142 |
| 2023-04-18 | 22.42 | $23.05 | 611 |
| 2023-04-17 | 22.35 | $23.06 | 1600 |
| 2023-04-14 | 22.28 | $22.83 | 717 |
| 2023-04-13 | 22.22 | $22.76 | — |
| 2023-04-12 | 22.17 | $22.42 | 7815 |
| 2023-04-11 | 22.14 | $22.52 | 16400 |
| 2023-04-10 | 22.10 | $22.12 | 4400 |
| 2023-04-06 | 22.10 | $22.11 | 7500 |
| 2023-04-05 | 22.09 | $21.91 | 600 |
| 2023-04-04 | 22.11 | $22.03 | 1800 |
| 2023-04-03 | 22.12 | $21.94 | 115 |
| 2023-03-31 | 22.14 | $21.87 | 623 |
| 2023-03-30 | 22.17 | $22.09 | — |
| 2023-03-29 | 22.18 | $22.06 | 402 |
| 2023-03-28 | 22.19 | $22.05 | 645 |
| 2023-03-27 | 22.21 | $22.08 | 2600 |
| 2023-03-24 | 22.22 | $22.25 | 5742 |
| 2023-03-23 | 22.22 | $22.23 | 737 |
| 2023-03-22 | 22.21 | $22.23 | 2 |
| 2023-03-21 | 22.21 | $22.02 | 100 |
| 2023-03-20 | 22.23 | $22.11 | 100 |
| 2023-03-17 | 22.25 | $22.14 | 908 |
| 2023-03-16 | 22.26 | $22.07 | 15 |
| 2023-03-15 | 22.28 | $21.76 | 50 |
| 2023-03-14 | 22.33 | $21.83 | 1030 |
| 2023-03-13 | 22.38 | $21.98 | 35600 |
| 2023-03-10 | 22.43 | $21.73 | 636 |
| 2023-03-09 | 22.50 | $22.13 | 800 |
| 2023-03-08 | 22.54 | $22.51 | 300 |
| 2023-03-07 | 22.54 | $22.57 | 300 |
| 2023-03-06 | 22.54 | $23.02 | 3737 |
| 2023-03-03 | 22.49 | $22.81 | 2900 |
| 2023-03-02 | 22.46 | $23.03 | 9200 |
| 2023-03-01 | 22.39 | $22.43 | 7000 |
| 2023-02-28 | 22.39 | $21.49 | 221 |
| 2023-02-27 | 22.49 | $21.87 | 121 |
| 2023-02-24 | 22.55 | $21.81 | 119 |
| 2023-02-23 | 22.63 | $22.35 | 315 |
| 2023-02-22 | 22.66 | $22.36 | 648 |
| 2023-02-21 | 22.69 | $22.59 | 800 |
| 2023-02-17 | 22.70 | $22.18 | 406 |
| 2023-02-16 | 22.76 | $22.14 | 3900 |
| 2023-02-15 | 22.82 | $22.25 | 2014 |
| 2023-02-14 | 22.88 | $22.54 | 140 |
| 2023-02-13 | 22.92 | $22.62 | 3831 |
| 2023-02-10 | 22.95 | $22.36 | 9600 |
| 2023-02-09 | 23.01 | $22.92 | 600 |
| 2023-02-08 | 23.02 | $22.75 | 1911 |
| 2023-02-07 | 23.05 | $22.72 | 17743 |
| 2023-02-06 | 23.08 | $22.43 | 12935 |
| 2023-02-03 | 23.15 | $22.81 | 6310 |
| 2023-02-02 | 23.18 | $23.53 | 4500 |
| 2023-02-01 | 23.15 | $23.80 | 26100 |
| 2023-01-31 | 23.08 | $23.06 | 76900 |
| 2023-01-30 | 23.08 | $23.12 | 1623 |
| 2023-01-27 | 23.08 | $23.82 | 400 |
| 2023-01-26 | 23.00 | $23.72 | 533 |
| 2023-01-25 | 22.92 | $23.69 | 400 |
| 2023-01-24 | 22.84 | $23.67 | 2024 |
| 2023-01-23 | 22.75 | $23.59 | 1000 |
| 2023-01-20 | 22.67 | $23.50 | 1300 |
| 2023-01-19 | 22.58 | $22.88 | 130 |
| 2023-01-18 | 22.55 | $22.73 | 26837 |
| 2023-01-17 | 22.53 | $22.74 | 100 |
| 2023-01-13 | 22.51 | $23.17 | 900 |
| 2023-01-12 | 22.44 | $22.92 | 1306 |
| 2023-01-11 | 22.39 | $23.07 | 20700 |
| 2023-01-10 | 22.31 | $22.85 | 520 |
| 2023-01-09 | 22.26 | $22.84 | 1613 |
| 2023-01-06 | 22.20 | $22.90 | 1113 |
| 2023-01-05 | 22.12 | $22.52 | 11000 |
| 2023-01-04 | 22.08 | $22.48 | 222 |
| 2023-01-03 | 22.04 | $21.98 | 400 |
| 2022-12-30 | 22.04 | $21.33 | 104 |
| 2022-12-29 | 22.12 | $21.56 | 1800 |
| 2022-12-28 | 22.18 | $21.31 | 1245 |
| 2022-12-27 | 22.27 | $22.06 | 200 |
| 2022-12-23 | 22.29 | $21.40 | 3300 |
| 2022-12-22 | 22.38 | $21.76 | 2800 |
| 2022-12-21 | 22.45 | $22.37 | 2200 |
| 2022-12-20 | 22.46 | $22.22 | 100 |
| 2022-12-19 | 22.48 | $22.46 | 10000 |
| 2022-12-16 | 22.48 | $23.02 | 5600 |
| 2022-12-15 | 22.43 | $22.60 | 800 |
| 2022-12-14 | 22.41 | $22.91 | 600 |
| 2022-12-13 | 22.36 | $22.91 | 3300 |
| 2022-12-12 | 22.30 | $23.21 | 100 |
| 2022-12-09 | 22.20 | $22.97 | 100 |
| 2022-12-08 | 22.12 | $23.03 | 213 |
| 2022-12-07 | 22.03 | $22.40 | 2800 |
| 2022-12-06 | 21.99 | $23.01 | 400 |
| 2022-12-05 | 21.88 | $22.42 | 2931 |
| 2022-12-02 | 21.82 | $22.52 | 405 |
| 2022-12-01 | 21.75 | $22.65 | 3716 |
| 2022-11-30 | 21.65 | $23.51 | 500 |
| 2022-11-29 | 21.46 | $22.59 | 700 |
| 2022-11-28 | 21.34 | $22.14 | 302 |
| 2022-11-25 | 21.26 | $22.24 | 113 |
| 2022-11-23 | 21.15 | $21.84 | 422 |
| 2022-11-22 | 21.08 | $21.74 | 1300 |
| 2022-11-21 | 21.01 | $21.31 | 800 |
| 2022-11-18 | 20.98 | $21.34 | 1000 |
| 2022-11-17 | 20.94 | $21.84 | 123 |
| 2022-11-16 | 20.85 | $21.82 | 241 |
| 2022-11-15 | 20.74 | $22.13 | 200 |
| 2022-11-14 | 20.60 | $21.95 | 429 |
| 2022-11-11 | 20.45 | $21.52 | 1300 |
| 2022-11-10 | 20.34 | $20.81 | 5400 |
| 2022-11-09 | 20.29 | $20.35 | 102 |
| 2022-11-08 | 20.29 | $20.38 | 600 |
| 2022-11-07 | 20.28 | $20.42 | 809 |
| 2022-11-04 | 20.26 | $20.73 | 2800 |
| 2022-11-03 | 20.21 | $19.01 | 500 |
| 2022-11-02 | 20.34 | $19.04 | 723 |
| 2022-11-01 | 20.47 | $18.70 | 6100 |
| 2022-10-31 | 20.66 | $18.18 | 6936 |
| 2022-10-28 | 20.92 | $19.07 | 2600 |
| 2022-10-27 | 21.12 | $19.93 | 820 |
| 2022-10-26 | 21.24 | $20.26 | 200 |
| 2022-10-25 | 21.35 | $20.02 | 300 |
| 2022-10-24 | 21.49 | $19.77 | 10927 |
| 2022-10-21 | 21.67 | $21.38 | 100 |
| 2022-10-20 | 21.70 | $20.99 | 100 |
| 2022-10-19 | 21.77 | $21.12 | 100 |
| 2022-10-18 | 21.84 | $21.43 | 200 |
| 2022-10-17 | 21.88 | $21.41 | 100 |
| 2022-10-14 | 21.93 | $20.79 | 2512 |
| 2022-10-13 | 22.05 | $21.00 | 100 |
| 2022-10-12 | 22.16 | $20.89 | 200 |
| 2022-10-11 | 22.30 | $20.98 | 216 |
| 2022-10-10 | 22.44 | $21.13 | 441 |
| 2022-10-07 | 22.57 | $21.81 | 100 |
| 2022-10-06 | 22.66 | $22.14 | 100 |
| 2022-10-05 | 22.71 | $22.11 | 100 |
| 2022-10-04 | 22.77 | $22.10 | 6600 |
| 2022-10-03 | 22.84 | $21.56 | 3029 |
| 2022-09-30 | 22.98 | $21.16 | 512 |
| 2022-09-29 | 23.17 | $21.10 | 800 |
| 2022-09-28 | 23.39 | $21.59 | 100 |
| 2022-09-27 | 23.58 | $21.99 | 200 |
| 2022-09-26 | 23.74 | $21.97 | 2534 |
| 2022-09-23 | 23.93 | $22.48 | 1241 |
| 2022-09-22 | 24.08 | $23.45 | 308 |
| 2022-09-21 | 24.15 | $23.57 | 608 |
| 2022-09-20 | 24.21 | $23.71 | 100 |
| 2022-09-19 | 24.26 | $23.80 | 2900 |
| 2022-09-16 | 24.31 | $24.04 | 1700 |
| 2022-09-15 | 24.34 | $24.32 | 48200 |
| 2022-09-14 | 24.34 | $24.91 | 1003 |
| 2022-09-13 | 24.29 | $24.22 | 7100 |
| 2022-09-12 | 24.29 | $24.87 | 4700 |
| 2022-09-09 | 24.23 | $24.63 | 102 |
| 2022-09-08 | 24.19 | $24.14 | 235 |
| 2022-09-07 | 24.19 | $24.18 | 11500 |
| 2022-09-06 | 24.20 | $24.21 | 8324 |
| 2022-09-02 | 24.19 | $23.80 | 1219 |
| 2022-09-01 | 24.24 | $24.44 | 1100 |
| 2022-08-31 | 24.21 | $24.06 | 5000 |
| 2022-08-30 | 24.23 | $24.19 | — |
| 2022-08-29 | 24.23 | $24.56 | — |
| 2022-08-26 | 24.20 | $24.56 | 100 |
| 2022-08-25 | 24.16 | $24.63 | 2217 |
| 2022-08-24 | 24.11 | $24.03 | 500 |
| 2022-08-23 | 24.12 | $24.57 | 132 |
| 2022-08-22 | 24.07 | $24.20 | 906 |
| 2022-08-19 | 24.06 | $24.20 | 545 |
| 2022-08-18 | 24.05 | $23.60 | 1228 |
| 2022-08-17 | 24.09 | $24.03 | 702 |
| 2022-08-16 | 24.10 | $24.09 | 1700 |
| 2022-08-15 | 24.10 | $23.84 | 1213 |
| 2022-08-12 | 24.13 | $24.04 | 305 |
| 2022-08-11 | 24.14 | $24.07 | 1300 |
| 2022-08-10 | 24.15 | $23.67 | 2339 |
| 2022-08-09 | 24.20 | $23.72 | 2300 |
| 2022-08-08 | 24.25 | $23.67 | 1003 |
| 2022-08-05 | 24.31 | $23.54 | 1500 |
| 2022-08-04 | 24.39 | $23.20 | 6100 |
| 2022-08-03 | 24.51 | $23.18 | 2728 |
| 2022-08-02 | 24.65 | $23.20 | 8000 |
| 2022-08-01 | 24.81 | $23.79 | 1722 |
| 2022-07-29 | 24.91 | $24.20 | 100 |
| 2022-07-28 | 24.99 | $24.59 | 11247 |
| 2022-07-27 | 25.03 | $24.67 | 1025 |
| 2022-07-26 | 25.07 | $24.43 | 2040 |
| 2022-07-25 | 25.13 | $24.41 | 1100 |
| 2022-07-22 | 25.21 | $24.43 | 3233 |
| 2022-07-21 | 25.29 | $24.86 | 22000 |
| 2022-07-20 | 25.34 | $24.85 | 843 |
| 2022-07-19 | 25.39 | $25.28 | 3004 |
| 2022-07-18 | 25.40 | $25.12 | 2200 |
| 2022-07-15 | 25.43 | $24.71 | 3500 |
| 2022-07-14 | 25.51 | $25.26 | 2519 |
| 2022-07-13 | 25.53 | $24.95 | 9200 |
| 2022-07-12 | 25.59 | $25.40 | 406 |
| 2022-07-11 | 25.62 | $25.41 | 3142 |
| 2022-07-08 | 25.64 | $26.01 | 2013 |
| 2022-07-07 | 25.60 | $25.88 | 241 |
| 2022-07-06 | 25.57 | $25.51 | 19210 |
| 2022-07-05 | 25.57 | $25.39 | 2900 |
| 2022-07-01 | 25.59 | $25.70 | 2800 |
| 2022-06-30 | 25.58 | $25.67 | 630 |
| 2022-06-29 | 25.57 | $25.57 | 1340 |
| 2022-06-28 | 25.57 | $26.06 | 500 |
| 2022-06-27 | 25.52 | $25.47 | 303 |
| 2022-06-24 | 25.53 | $25.00 | 5719 |
| 2022-06-23 | 25.58 | $25.42 | 8723 |
| 2022-06-22 | 25.60 | $25.22 | 2500 |
| 2022-06-21 | 25.64 | $25.60 | 218 |
| 2022-06-17 | 25.64 | $24.83 | 11900 |
| 2022-06-16 | 25.73 | $24.89 | 100 |
| 2022-06-15 | 25.82 | $25.82 | 624 |
| 2022-06-14 | 25.82 | $25.76 | 100 |
| 2022-06-13 | 25.82 | $25.39 | 301 |
| 2022-06-10 | 25.87 | $25.85 | 100 |
| 2022-06-09 | 25.87 | $25.62 | 100 |
| 2022-06-08 | 25.90 | $26.36 | 1310 |
| 2022-06-07 | 25.85 | $26.53 | 100 |
| 2022-06-06 | 25.78 | $26.16 | 100 |
| 2022-06-03 | 25.74 | $26.26 | 100 |
| 2022-06-02 | 25.68 | $26.38 | 949 |
| 2022-06-01 | 25.61 | $26.62 | 1900 |
| 2022-05-31 | 25.50 | $26.14 | 100 |
| 2022-05-27 | 25.43 | $26.05 | 100 |
| 2022-05-26 | 25.37 | $26.26 | 300 |
| 2022-05-25 | 25.27 | $25.70 | 441 |
| 2022-05-24 | 25.23 | $25.40 | 408 |
| 2022-05-23 | 25.21 | $26.33 | 100 |
| 2022-05-20 | 25.09 | $25.62 | 1013 |
| 2022-05-19 | 25.04 | $25.76 | 107 |
| 2022-05-18 | 24.96 | $24.96 | — |
| 2022-05-17 | 24.96 | $25.10 | 200 |
| 2022-05-16 | 24.95 | $24.85 | 135 |
| 2022-05-13 | 24.96 | $24.82 | 100 |
| 2022-05-12 | 24.97 | $24.23 | 110 |
| 2022-05-11 | 25.05 | $24.34 | 100 |
| 2022-05-10 | 25.12 | $24.50 | 3800 |
| 2022-05-09 | 25.19 | $24.17 | 100 |
| 2022-05-06 | 25.30 | $24.43 | 100 |
| 2022-05-05 | 25.39 | $24.97 | 1700 |
| 2022-05-04 | 25.43 | $25.97 | 600 |
| 2022-05-03 | 25.38 | $26.06 | 100 |
| 2022-05-02 | 25.30 | $25.19 | 100 |
| 2022-04-29 | 25.32 | $25.14 | 300 |
| 2022-04-28 | 25.33 | $25.40 | 518 |
| 2022-04-27 | 25.33 | $24.78 | 405 |
| 2022-04-26 | 25.38 | $22.70 | 100 |
| 2022-04-25 | 25.67 | $24.45 | 400 |
| 2022-04-22 | 25.80 | $25.36 | 100 |
| 2022-04-21 | 25.84 | $24.71 | 100 |
| 2022-04-20 | 25.96 | $25.42 | 3417 |
| 2022-04-19 | 26.02 | $25.99 | — |
| 2022-04-18 | 26.02 | $25.99 | 806 |
| 2022-04-14 | 26.02 | $26.20 | — |
| 2022-04-13 | 26.00 | $26.20 | 400 |
| 2022-04-12 | 25.98 | $25.84 | 300 |
| 2022-04-11 | 26.00 | $25.84 | 1000 |
| 2022-04-08 | 26.02 | $26.19 | 405 |
| 2022-04-07 | 26.00 | $26.11 | 230 |
| 2022-04-06 | 25.99 | $26.40 | — |
| 2022-04-05 | 25.94 | $26.40 | 413 |
| 2022-04-04 | 25.89 | $26.43 | — |
| 2022-04-01 | 25.84 | $26.43 | 543 |
| 2022-03-31 | 25.77 | $26.03 | 403 |
| 2022-03-30 | 25.75 | $26.12 | 923 |
| 2022-03-29 | 25.71 | $25.63 | 1800 |
| 2022-03-28 | 25.72 | $25.46 | 1000 |
| 2022-03-25 | 25.74 | $25.24 | 1042 |
| 2022-03-24 | 25.80 | $25.40 | — |
| 2022-03-23 | 25.84 | $25.40 | 200 |
| 2022-03-22 | 25.88 | $25.69 | 900 |
| 2022-03-21 | 25.90 | $25.38 | 446 |
| 2022-03-18 | 25.96 | $26.36 | 200 |
| 2022-03-17 | 25.92 | $25.18 | 1301 |
| 2022-03-16 | 25.99 | $24.62 | 4500 |
| 2022-03-15 | 26.14 | $22.39 | 37200 |
| 2022-03-14 | 26.53 | $23.53 | 1006 |
| 2022-03-11 | 26.85 | $24.87 | 4600 |
| 2022-03-10 | 27.06 | $25.84 | — |
| 2022-03-09 | 27.19 | $25.84 | — |
| 2022-03-08 | 27.33 | $25.84 | 2500 |
| 2022-03-07 | 27.49 | $26.95 | — |
| 2022-03-04 | 27.54 | $26.95 | 803 |
| 2022-03-03 | 27.60 | $27.23 | — |
| 2022-03-02 | 27.64 | $27.23 | 446 |
| 2022-03-01 | 27.69 | $27.21 | 500 |
| 2022-02-28 | 27.74 | $27.26 | — |
| 2022-02-25 | 27.79 | $27.26 | — |
| 2022-02-24 | 27.84 | $27.26 | 2600 |
| 2022-02-23 | 27.91 | $28.24 | — |
| 2022-02-22 | 27.87 | $28.24 | — |
| 2022-02-18 | 27.83 | $28.24 | 700 |
| 2022-02-17 | 27.79 | $28.02 | 3900 |
| 2022-02-16 | 27.76 | $28.25 | 1340 |
| 2022-02-15 | 27.71 | $28.13 | 2000 |
| 2022-02-14 | 27.67 | $27.98 | — |
| 2022-02-11 | 27.64 | $27.98 | — |
| 2022-02-10 | 27.60 | $27.98 | — |
| 2022-02-09 | 27.56 | $27.98 | — |
| 2022-02-08 | 27.52 | $27.98 | 401 |
| 2022-02-07 | 27.47 | $27.47 | — |
| 2022-02-04 | 27.47 | $27.47 | 1000 |
| 2022-02-03 | 27.47 | $27.24 | — |
| 2022-02-02 | 27.49 | $27.24 | — |
| 2022-02-01 | 27.52 | $27.24 | 400 |
| 2022-01-31 | 27.54 | $26.81 | — |
| 2022-01-28 | 27.62 | $26.81 | 418 |
| 2022-01-27 | 27.71 | $27.56 | — |
| 2022-01-26 | 27.72 | $27.56 | — |
| 2022-01-25 | 27.74 | $27.56 | 1000 |
| 2022-01-24 | 27.76 | $27.76 | 217 |
| 2022-01-21 | 27.76 | $28.35 | 2000 |
| 2022-01-20 | 27.70 | $28.33 | 514 |
| 2022-01-19 | 27.63 | $28.33 | 905 |
| 2022-01-18 | 27.56 | $27.70 | — |
| 2022-01-14 | 27.54 | $27.70 | — |
| 2022-01-13 | 27.52 | $27.70 | 600 |
| 2022-01-12 | 27.51 | $28.28 | 502 |
| 2022-01-11 | 27.42 | $27.61 | 500 |
| 2022-01-10 | 27.40 | $27.09 | 220 |
| 2022-01-07 | 27.44 | $26.62 | — |
| 2022-01-06 | 27.52 | $26.62 | 1400 |
| 2022-01-05 | 27.62 | $27.27 | — |
| 2022-01-04 | 27.66 | $27.27 | 746 |
| 2022-01-03 | 27.70 | $27.92 | 800 |
| 2021-12-31 | 27.67 | $27.38 | 1220 |
| 2021-12-30 | 27.70 | $27.43 | 11239 |
| 2021-12-29 | 27.73 | $27.28 | 1031 |
| 2021-12-28 | 27.78 | $27.55 | 400 |
| 2021-12-27 | 27.80 | $28.05 | 200 |
| 2021-12-23 | 27.78 | $28.11 | 124 |
| 2021-12-22 | 27.74 | $27.58 | 200 |
| 2021-12-21 | 27.76 | $26.82 | — |
| 2021-12-20 | 27.86 | $26.82 | 1309 |
| 2021-12-17 | 27.97 | $27.81 | 1200 |
| 2021-12-16 | 27.98 | $28.20 | 400 |
| 2021-12-15 | 27.96 | $27.19 | 908 |
| 2021-12-14 | 28.04 | $27.82 | 600 |
| 2021-12-13 | 28.07 | $28.69 | — |
| 2021-12-10 | 28.00 | $28.69 | — |
| 2021-12-09 | 27.93 | $28.69 | 213 |
| 2021-12-08 | 27.85 | $28.53 | 1000 |
| 2021-12-07 | 27.78 | $28.40 | 122 |
| 2021-12-06 | 27.71 | $27.66 | 5422 |
| 2021-12-03 | 27.72 | $27.40 | — |
| 2021-12-02 | 27.75 | $27.40 | 204 |
| 2021-12-01 | 27.79 | $27.45 | — |
| 2021-11-30 | 27.82 | $27.45 | — |
| 2021-11-29 | 27.86 | $27.45 | 104 |
| 2021-11-26 | 27.90 | $27.66 | — |
| 2021-11-24 | 27.93 | $27.66 | — |
| 2021-11-23 | 27.96 | $27.66 | 302 |
| 2021-11-22 | 27.99 | $27.65 | 2941 |
| 2021-11-19 | 28.02 | $27.79 | — |
| 2021-11-18 | 28.05 | $27.79 | — |
| 2021-11-17 | 28.08 | $27.79 | 300 |
| 2021-11-16 | 28.11 | $27.68 | — |
| 2021-11-15 | 28.15 | $27.68 | — |
| 2021-11-12 | 28.20 | $27.68 | 1100 |
| 2021-11-11 | 28.26 | $27.53 | 405 |
| 2021-11-10 | 28.33 | $27.08 | 316 |
| 2021-11-09 | 28.47 | $27.14 | 541 |
| 2021-11-08 | 28.60 | $27.13 | 1300 |
| 2021-11-05 | 28.76 | $26.91 | 4627 |
| 2021-11-04 | 28.95 | $27.62 | — |
| 2021-11-03 | 29.10 | $27.62 | 501 |
| 2021-11-02 | 29.25 | $27.40 | 1500 |
| 2021-11-01 | 29.45 | $28.40 | 900 |
| 2021-10-29 | 29.56 | $28.63 | — |
| 2021-10-28 | 29.65 | $28.63 | 1001 |
| 2021-10-27 | 29.76 | $29.19 | — |
| 2021-10-26 | 29.82 | $29.19 | 703 |
| 2021-10-25 | 29.89 | $29.80 | — |
| 2021-10-22 | 29.90 | $29.80 | — |
| 2021-10-21 | 29.91 | $29.80 | 438 |
| 2021-10-20 | 29.92 | $30.11 | 205 |
| 2021-10-19 | 29.90 | $30.13 | 900 |
| 2021-10-18 | 29.87 | $29.39 | 200 |
| 2021-10-15 | 29.92 | $29.32 | 2400 |
| 2021-10-14 | 29.99 | $29.34 | 212 |
| 2021-10-13 | 30.05 | $29.56 | 504 |
| 2021-10-12 | 30.11 | $29.01 | 800 |
| 2021-10-11 | 30.22 | $28.95 | 5730 |
| 2021-10-08 | 30.35 | $29.56 | 837 |
| 2021-10-07 | 30.44 | $30.08 | 800 |
| 2021-10-06 | 30.48 | $29.50 | 324 |
| 2021-10-05 | 30.58 | $29.69 | 721 |
| 2021-10-04 | 30.67 | $29.55 | 600 |
| 2021-10-01 | 30.79 | $29.85 | 400 |
| 2021-09-30 | 30.89 | $30.16 | 745 |
| 2021-09-29 | 30.97 | $29.37 | 600 |
| 2021-09-28 | 31.13 | $29.94 | 3726 |
| 2021-09-27 | 31.26 | $29.73 | 21600 |
| 2021-09-24 | 31.42 | $30.22 | 1101 |
| 2021-09-23 | 31.55 | $31.05 | 600 |
| 2021-09-22 | 31.60 | $31.86 | 1000 |
| 2021-09-21 | 31.57 | $31.03 | 847 |
| 2021-09-20 | 31.63 | $30.53 | 600 |
| 2021-09-17 | 31.75 | $31.73 | 1710 |
| 2021-09-16 | 31.75 | $31.78 | 202 |
| 2021-09-15 | 31.74 | $32.46 | 1100 |
| 2021-09-14 | 31.67 | $32.68 | 336 |
| 2021-09-13 | 31.56 | $33.61 | 2800 |
| 2021-09-10 | 31.35 | $32.85 | 1800 |
| 2021-09-09 | 31.19 | $33.32 | 636 |
| 2021-09-08 | 30.96 | $32.86 | 520 |
| 2021-09-07 | 30.77 | $31.85 | 1100 |
| 2021-09-03 | 30.65 | $31.85 | 1429 |
| 2021-09-02 | 30.52 | $31.48 | 132 |
| 2021-09-01 | 30.42 | $31.44 | 1315 |
| 2021-08-31 | 30.32 | $31.22 | 300 |
| 2021-08-30 | 30.22 | $30.86 | 1100 |
| 2021-08-27 | 30.16 | $30.27 | 2007 |
| 2021-08-26 | 30.14 | $29.79 | 335 |
| 2021-08-25 | 30.18 | $30.23 | 314 |
| 2021-08-24 | 30.18 | $30.08 | 447 |
| 2021-08-23 | 30.19 | $29.92 | 17800 |
| 2021-08-20 | 30.21 | $29.85 | — |
| 2021-08-19 | 30.25 | $29.85 | — |
| 2021-08-18 | 30.29 | $29.85 | 9500 |
| 2021-08-17 | 30.34 | $29.74 | 306 |
| 2021-08-16 | 30.40 | $30.85 | — |
| 2021-08-13 | 30.36 | $30.85 | 800 |
| 2021-08-12 | 30.30 | $30.60 | 500 |
| 2021-08-11 | 30.27 | $30.21 | — |
| 2021-08-10 | 30.28 | $30.21 | 505 |
| 2021-08-09 | 30.29 | $30.27 | — |
| 2021-08-06 | 30.29 | $30.27 | — |
| 2021-08-05 | 30.29 | $30.27 | 1334 |
| 2021-08-04 | 30.29 | $30.19 | — |
| 2021-08-03 | 30.30 | $30.19 | — |
| 2021-08-02 | 30.32 | $30.19 | 1200 |
| 2021-07-30 | 30.33 | $29.43 | 3400 |
| 2021-07-29 | 30.42 | $29.60 | 1315 |
| 2021-07-28 | 30.51 | $29.23 | 3900 |
| 2021-07-27 | 30.65 | $28.65 | 29600 |
| 2021-07-26 | 30.86 | $29.54 | 358600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.69
2026-07-22
Close Price
$27.08
Vol: 2900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.65
Average
23.93
Maximum
33.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.69 | $27.08 | 2900 |
| 2026-07-21 | 26.70 | $26.78 | 2133 |
| 2026-07-20 | 26.74 | $26.40 | 12000 |
| 2026-07-17 | 26.84 | $25.89 | 35546 |
| 2026-07-16 | 27.00 | $26.55 | 2249 |
| 2026-07-15 | 27.11 | $26.83 | 12600 |
| 2026-07-14 | 27.22 | $26.59 | 3940 |
| 2026-07-13 | 27.38 | $26.14 | 11300 |
| 2026-07-10 | 27.59 | $26.71 | 900 |
| 2026-07-09 | 27.76 | $26.63 | 5316 |
| 2026-07-08 | 27.96 | $26.38 | 44700 |
| 2026-07-07 | 28.20 | $26.62 | 5406 |
| 2026-07-06 | 28.44 | $27.09 | 23205 |
| 2026-07-02 | 28.65 | $26.62 | 22500 |
| 2026-07-01 | 28.92 | $27.48 | 13907 |
| 2026-06-30 | 29.14 | $27.26 | 21200 |
| 2026-06-29 | 29.39 | $27.32 | 70200 |
| 2026-06-26 | 29.66 | $28.00 | 3700 |
| 2026-06-25 | 29.87 | $28.73 | 17700 |
| 2026-06-24 | 30.03 | $28.65 | 2532 |
| 2026-06-23 | 30.21 | $29.35 | 26423 |
| 2026-06-22 | 30.33 | $30.01 | 2.2M |
| 2026-06-18 | 30.40 | $29.04 | 10900 |
| 2026-06-17 | 30.57 | $29.67 | 506213 |
| 2026-06-16 | 30.69 | $30.42 | 5400 |
| 2026-06-15 | 30.75 | $30.90 | 900 |
| 2026-06-12 | 30.77 | $30.62 | 17411 |
| 2026-06-11 | 30.83 | $30.12 | 32000 |
| 2026-06-10 | 30.95 | $29.82 | 10800 |
| 2026-06-09 | 31.13 | $30.10 | 17300 |
| 2026-06-08 | 31.29 | $30.22 | 5523 |
| 2026-06-05 | 31.46 | $30.19 | 20200 |
| 2026-06-04 | 31.65 | $31.37 | 3419 |
| 2026-06-03 | 31.73 | $31.66 | 27208 |
| 2026-06-02 | 31.79 | $31.53 | 30800 |
| 2026-06-01 | 31.86 | $30.91 | 32619 |
| 2026-05-29 | 32.01 | $30.87 | 32900 |
| 2026-05-28 | 32.16 | $30.75 | 30900 |
| 2026-05-27 | 32.34 | $31.25 | 7342 |
| 2026-05-26 | 32.48 | $31.79 | 18900 |
| 2026-05-22 | 32.58 | $31.32 | 31602 |
| 2026-05-21 | 32.72 | $31.57 | 25300 |
| 2026-05-20 | 32.85 | $31.83 | 39811 |
| 2026-05-19 | 32.96 | $32.01 | 38400 |
| 2026-05-18 | 33.05 | $31.85 | 18844 |
| 2026-05-15 | 33.16 | $31.89 | 76600 |
| 2026-05-14 | 33.28 | $33.44 | 51140 |
| 2026-05-13 | 33.24 | $34.60 | 51340 |
| 2026-05-12 | 33.08 | $33.75 | 38432 |
| 2026-05-11 | 33.00 | $33.83 | 22901 |
| 2026-05-08 | 32.91 | $33.70 | 37500 |
| 2026-05-07 | 32.83 | $32.72 | 136348 |
| 2026-05-06 | 32.84 | $33.14 | 42125 |
| 2026-05-05 | 32.80 | $32.81 | 8400 |
| 2026-05-04 | 32.80 | $32.54 | 35514 |
| 2026-05-01 | 32.81 | $32.87 | 48200 |
| 2026-04-30 | 32.79 | $32.95 | 22200 |
| 2026-04-29 | 32.75 | $32.88 | 31000 |
| 2026-04-28 | 32.71 | $32.83 | 40045 |
| 2026-04-27 | 32.66 | $32.81 | 8400 |
| 2026-04-24 | 32.62 | $32.77 | 39600 |
| 2026-04-23 | 32.56 | $32.79 | 5800 |
| 2026-04-22 | 32.51 | $33.08 | 15345 |
| 2026-04-21 | 32.41 | $32.47 | 26030 |
| 2026-04-20 | 32.37 | $32.75 | 25025 |
| 2026-04-17 | 32.29 | $32.96 | 16300 |
| 2026-04-16 | 32.19 | $32.96 | 14248 |
| 2026-04-15 | 32.09 | $32.60 | 18500 |
| 2026-04-14 | 32.02 | $32.83 | 194618 |
| 2026-04-13 | 31.92 | $32.71 | 21228 |
| 2026-04-10 | 31.84 | $32.63 | 20400 |
| 2026-04-09 | 31.77 | $33.02 | 29200 |
| 2026-04-08 | 31.67 | $32.76 | 42035 |
| 2026-04-07 | 31.59 | $31.58 | 11103 |
| 2026-04-06 | 31.63 | $31.40 | 174500 |
| 2026-04-02 | 31.69 | $31.46 | 28632 |
| 2026-04-01 | 31.75 | $31.45 | 29000 |
| 2026-03-31 | 31.83 | $31.34 | 3138 |
| 2026-03-30 | 31.92 | $31.43 | 7046 |
| 2026-03-27 | 32.01 | $31.09 | 7523 |
| 2026-03-26 | 32.16 | $31.00 | 25229 |
| 2026-03-25 | 32.32 | $32.17 | 9348 |
| 2026-03-24 | 32.38 | $31.33 | 20200 |
| 2026-03-23 | 32.54 | $30.90 | 105100 |
| 2026-03-20 | 32.75 | $31.08 | 26200 |
| 2026-03-19 | 32.95 | $32.28 | 38027 |
| 2026-03-18 | 33.04 | $32.37 | 41100 |
| 2026-03-17 | 33.13 | $32.18 | 63210 |
| 2026-03-16 | 33.24 | $32.68 | 71031 |
| 2026-03-13 | 33.30 | $33.10 | 41018 |
| 2026-03-12 | 33.32 | $33.25 | 45540 |
| 2026-03-11 | 33.33 | $33.52 | 153648 |
| 2026-03-10 | 33.31 | $33.12 | 6800 |
| 2026-03-09 | 33.33 | $32.96 | 38100 |
| 2026-03-06 | 33.36 | $32.46 | 200236 |
| 2026-03-05 | 33.44 | $32.87 | 11400 |
| 2026-03-04 | 33.47 | $33.20 | 122716 |
| 2026-03-03 | 33.47 | $32.94 | 21100 |
| 2026-03-02 | 33.48 | $34.35 | 281440 |
| 2026-02-27 | 33.35 | $34.00 | 88800 |
| 2026-02-26 | 33.25 | $33.83 | 56200 |
| 2026-02-25 | 33.16 | $34.13 | 121927 |
| 2026-02-24 | 33.03 | $33.83 | 9700 |
| 2026-02-23 | 32.92 | $33.51 | 151700 |
| 2026-02-20 | 32.83 | $33.37 | 31800 |
| 2026-02-19 | 32.75 | $33.16 | 137100 |
| 2026-02-18 | 32.67 | $33.24 | 25215 |
| 2026-02-17 | 32.58 | $33.00 | 43705 |
| 2026-02-13 | 32.50 | $32.55 | 684100 |
| 2026-02-12 | 32.46 | $33.60 | 101300 |
| 2026-02-11 | 32.30 | $33.15 | 21700 |
| 2026-02-10 | 32.17 | $33.24 | 7800 |
| 2026-02-09 | 32.03 | $33.07 | 72132 |
| 2026-02-06 | 31.89 | $32.48 | 43111 |
| 2026-02-05 | 31.80 | $31.70 | 9000 |
| 2026-02-04 | 31.77 | $32.10 | 4500 |
| 2026-02-03 | 31.70 | $32.04 | 23912 |
| 2026-02-02 | 31.62 | $31.40 | 13000 |
| 2026-01-30 | 31.60 | $32.06 | 27500 |
| 2026-01-29 | 31.49 | $33.16 | 15307 |
| 2026-01-28 | 31.26 | $32.83 | 11918 |
| 2026-01-27 | 31.04 | $32.29 | 35822 |
| 2026-01-26 | 30.85 | $31.68 | 12300 |
| 2026-01-23 | 30.71 | $31.26 | 41600 |
| 2026-01-22 | 30.60 | $31.41 | 34500 |
| 2026-01-21 | 30.46 | $31.39 | 25600 |
| 2026-01-20 | 30.30 | $31.18 | 12673 |
| 2026-01-16 | 30.16 | $30.52 | 20329 |
| 2026-01-15 | 30.07 | $30.90 | 19014 |
| 2026-01-14 | 29.92 | $30.84 | 9500 |
| 2026-01-13 | 29.77 | $31.02 | 25635 |
| 2026-01-12 | 29.58 | $31.22 | 13609 |
| 2026-01-09 | 29.37 | $30.85 | 13200 |
| 2026-01-08 | 29.17 | $30.36 | 16000 |
| 2026-01-07 | 29.01 | $30.24 | 4100 |
| 2026-01-06 | 28.86 | $30.33 | 36400 |
| 2026-01-05 | 28.69 | $29.81 | 10026 |
| 2026-01-02 | 28.57 | $29.49 | 10917 |
| 2025-12-31 | 28.47 | $28.27 | 8200 |
| 2025-12-30 | 28.49 | $28.42 | 10701 |
| 2025-12-29 | 28.50 | $28.54 | 4600 |
| 2025-12-26 | 28.51 | $28.94 | 9900 |
| 2025-12-24 | 28.47 | $28.81 | 6000 |
| 2025-12-23 | 28.44 | $28.77 | 5716 |
| 2025-12-22 | 28.42 | $28.82 | 3142 |
| 2025-12-19 | 28.39 | $28.62 | 133441 |
| 2025-12-18 | 28.38 | $28.32 | 3900 |
| 2025-12-17 | 28.40 | $28.04 | 4100 |
| 2025-12-16 | 28.45 | $27.80 | 52400 |
| 2025-12-15 | 28.53 | $28.11 | 7940 |
| 2025-12-12 | 28.59 | $28.04 | 3130 |
| 2025-12-11 | 28.67 | $28.17 | 1233 |
| 2025-12-10 | 28.73 | $28.16 | 3926 |
| 2025-12-09 | 28.81 | $28.05 | 6400 |
| 2025-12-08 | 28.91 | $28.77 | 10100 |
| 2025-12-05 | 28.93 | $29.32 | 5530 |
| 2025-12-04 | 28.91 | $28.82 | 800 |
| 2025-12-03 | 28.93 | $28.89 | 2100 |
| 2025-12-02 | 28.94 | $28.83 | 1700 |
| 2025-12-01 | 28.96 | $29.03 | 3714 |
| 2025-11-28 | 28.96 | $28.92 | 1300 |
| 2025-11-26 | 28.97 | $28.62 | 600 |
| 2025-11-25 | 29.01 | $28.80 | 1921 |
| 2025-11-24 | 29.02 | $28.57 | 1100 |
| 2025-11-21 | 29.07 | $28.10 | 2700 |
| 2025-11-20 | 29.16 | $28.70 | 5943 |
| 2025-11-19 | 29.20 | $29.01 | 2302 |
| 2025-11-18 | 29.20 | $28.74 | 3500 |
| 2025-11-17 | 29.22 | $29.28 | 7613 |
| 2025-11-14 | 29.19 | $29.89 | 7200 |
| 2025-11-13 | 29.10 | $29.75 | 5900 |
| 2025-11-12 | 29.02 | $29.63 | 64222 |
| 2025-11-11 | 28.95 | $29.73 | 60523 |
| 2025-11-10 | 28.86 | $29.56 | 2700 |
| 2025-11-07 | 28.78 | $29.00 | 6312 |
| 2025-11-06 | 28.75 | $29.11 | 1100 |
| 2025-11-05 | 28.71 | $28.66 | 1700 |
| 2025-11-04 | 28.72 | $28.50 | 35112 |
| 2025-11-03 | 28.74 | $28.98 | 2300 |
| 2025-10-31 | 28.72 | $28.65 | 5541 |
| 2025-10-30 | 28.74 | $28.82 | 4700 |
| 2025-10-29 | 28.74 | $28.78 | 2108 |
| 2025-10-28 | 28.75 | $28.67 | 4537 |
| 2025-10-27 | 28.77 | $29.23 | 3824 |
| 2025-10-24 | 28.73 | $28.61 | 1842 |
| 2025-10-23 | 28.75 | $28.47 | 3662 |
| 2025-10-22 | 28.78 | $28.40 | 5341 |
| 2025-10-21 | 28.81 | $28.58 | 3600 |
| 2025-10-20 | 28.83 | $28.58 | 18051 |
| 2025-10-17 | 28.84 | $28.58 | 147525 |
| 2025-10-16 | 28.86 | $29.33 | 6109 |
| 2025-10-15 | 28.80 | $29.06 | 3100 |
| 2025-10-14 | 28.77 | $28.39 | 90900 |
| 2025-10-13 | 28.80 | $28.51 | 82300 |
| 2025-10-10 | 28.83 | $27.74 | 7912 |
| 2025-10-09 | 28.93 | $29.10 | 11134 |
| 2025-10-08 | 28.91 | $29.65 | 2200 |
| 2025-10-07 | 28.82 | $29.43 | 16900 |
| 2025-10-06 | 28.76 | $29.26 | 4013 |
| 2025-10-03 | 28.70 | $29.17 | 2400 |
| 2025-10-02 | 28.65 | $29.15 | 5939 |
| 2025-10-01 | 28.59 | $29.10 | 10200 |
| 2025-09-30 | 28.53 | $28.97 | 9809 |
| 2025-09-29 | 28.47 | $28.55 | 2100 |
| 2025-09-26 | 28.45 | $28.02 | 26348 |
| 2025-09-25 | 28.48 | $27.82 | 87123 |
| 2025-09-24 | 28.53 | $28.09 | 12012 |
| 2025-09-23 | 28.55 | $28.36 | 10847 |
| 2025-09-22 | 28.55 | $28.62 | 25500 |
| 2025-09-19 | 28.52 | $28.86 | 8600 |
| 2025-09-18 | 28.45 | $28.79 | 9400 |
| 2025-09-17 | 28.39 | $29.02 | 3600 |
| 2025-09-16 | 28.30 | $28.89 | 9420 |
| 2025-09-15 | 28.22 | $28.86 | 6711 |
| 2025-09-12 | 28.13 | $29.06 | 10000 |
| 2025-09-11 | 28.02 | $28.99 | 17612 |
| 2025-09-10 | 27.90 | $28.28 | 8614 |
| 2025-09-09 | 27.84 | $28.62 | 5443 |
| 2025-09-08 | 27.74 | $28.28 | 8236 |
| 2025-09-05 | 27.66 | $27.91 | 8737 |
| 2025-09-04 | 27.61 | $27.17 | 4717 |
| 2025-09-03 | 27.63 | $27.76 | 5700 |
| 2025-09-02 | 27.58 | $27.79 | 7742 |
| 2025-08-29 | 27.52 | $27.71 | 5502 |
| 2025-08-28 | 27.45 | $27.49 | 11723 |
| 2025-08-27 | 27.40 | $27.98 | 42231 |
| 2025-08-26 | 27.29 | $28.38 | 67100 |
| 2025-08-25 | 27.13 | $27.87 | 19621 |
| 2025-08-22 | 27.01 | $28.07 | 39700 |
| 2025-08-21 | 26.86 | $27.54 | 4623 |
| 2025-08-20 | 26.75 | $27.47 | 3024 |
| 2025-08-19 | 26.65 | $27.24 | 12427 |
| 2025-08-18 | 26.55 | $27.72 | 12917 |
| 2025-08-15 | 26.41 | $27.47 | 6043 |
| 2025-08-14 | 26.27 | $27.02 | 7400 |
| 2025-08-13 | 26.17 | $27.19 | 12323 |
| 2025-08-12 | 26.04 | $26.79 | 4513 |
| 2025-08-11 | 25.93 | $26.38 | 4333 |
| 2025-08-08 | 25.86 | $26.62 | 4443 |
| 2025-08-07 | 25.76 | $26.16 | 12500 |
| 2025-08-06 | 25.69 | $26.15 | 2000 |
| 2025-08-05 | 25.61 | $25.99 | 15400 |
| 2025-08-04 | 25.54 | $25.67 | 18100 |
| 2025-08-01 | 25.49 | $25.15 | 12300 |
| 2025-07-31 | 25.49 | $25.54 | 7937 |
| 2025-07-30 | 25.44 | $26.08 | 48200 |
| 2025-07-29 | 25.33 | $26.11 | 5817 |
| 2025-07-28 | 25.21 | $25.65 | 10521 |
| 2025-07-25 | 25.13 | $25.89 | 4637 |
| 2025-07-24 | 25.01 | $26.19 | 38600 |
| 2025-07-23 | 24.86 | $25.76 | 107550 |
| 2025-07-22 | 24.74 | $26.09 | 7315 |
| 2025-07-21 | 24.57 | $25.66 | 3021 |
| 2025-07-18 | 24.43 | $24.84 | 4125 |
| 2025-07-17 | 24.37 | $24.77 | 6600 |
| 2025-07-16 | 24.31 | $24.60 | 2609 |
| 2025-07-15 | 24.26 | $24.97 | 1200 |
| 2025-07-14 | 24.17 | $24.84 | 1904 |
| 2025-07-11 | 24.09 | $24.32 | 4300 |
| 2025-07-10 | 24.05 | $24.40 | 2000 |
| 2025-07-09 | 24.01 | $24.25 | 4700 |
| 2025-07-08 | 23.97 | $24.34 | 1600 |
| 2025-07-07 | 23.92 | $24.03 | 3200 |
| 2025-07-03 | 23.89 | $23.91 | 324 |
| 2025-07-02 | 23.87 | $24.11 | 1400 |
| 2025-07-01 | 23.82 | $24.11 | 2400 |
| 2025-06-30 | 23.76 | $24.12 | 1217 |
| 2025-06-27 | 23.69 | $24.01 | 800 |
| 2025-06-26 | 23.63 | $23.95 | 2600 |
| 2025-06-25 | 23.56 | $24.13 | 600 |
| 2025-06-24 | 23.47 | $24.16 | 2033 |
| 2025-06-23 | 23.36 | $23.42 | 9000 |
| 2025-06-20 | 23.33 | $23.19 | 2700 |
| 2025-06-18 | 23.30 | $23.69 | 3400 |
| 2025-06-17 | 23.23 | $23.79 | 4103 |
| 2025-06-16 | 23.13 | $24.23 | 4000 |
| 2025-06-13 | 22.99 | $23.66 | 3600 |
| 2025-06-12 | 22.88 | $23.79 | 1000 |
| 2025-06-11 | 22.76 | $23.81 | 7400 |
| 2025-06-10 | 22.62 | $23.48 | 941 |
| 2025-06-09 | 22.51 | $23.20 | 4517 |
| 2025-06-06 | 22.42 | $23.02 | 2300 |
| 2025-06-05 | 22.33 | $22.87 | 1800 |
| 2025-06-04 | 22.25 | $22.79 | 1000 |
| 2025-06-03 | 22.16 | $22.50 | 4539 |
| 2025-06-02 | 22.10 | $22.38 | 2100 |
| 2025-05-30 | 22.05 | $22.11 | 1200 |
| 2025-05-29 | 22.02 | $22.37 | 700 |
| 2025-05-28 | 21.95 | $22.40 | 1900 |
| 2025-05-27 | 21.87 | $22.45 | 1937 |
| 2025-05-23 | 21.78 | $22.30 | 2611 |
| 2025-05-22 | 21.69 | $22.30 | 9200 |
| 2025-05-21 | 21.60 | $22.20 | 600 |
| 2025-05-20 | 21.50 | $22.14 | 1600 |
| 2025-05-19 | 21.41 | $21.98 | 2600 |
| 2025-05-16 | 21.31 | $21.72 | 100 |
| 2025-05-15 | 21.23 | $21.85 | 100 |
| 2025-05-14 | 21.13 | $21.96 | 1328 |
| 2025-05-13 | 21.01 | $21.72 | 735 |
| 2025-05-12 | 20.90 | $21.60 | 343 |
| 2025-05-09 | 20.80 | $21.35 | 1220 |
| 2025-05-08 | 20.70 | $21.06 | 17921 |
| 2025-05-07 | 20.63 | $20.87 | 1117 |
| 2025-05-06 | 20.56 | $21.30 | 1800 |
| 2025-05-05 | 20.43 | $21.27 | 3600 |
| 2025-05-02 | 20.30 | $21.35 | 1401 |
| 2025-05-01 | 20.16 | $20.72 | 927 |
| 2025-04-30 | 20.08 | $20.78 | 3134 |
| 2025-04-29 | 19.99 | $20.71 | 100 |
| 2025-04-28 | 19.91 | $20.68 | 715 |
| 2025-04-25 | 19.84 | $20.20 | 500 |
| 2025-04-24 | 19.82 | $20.54 | 1000 |
| 2025-04-23 | 19.77 | $20.50 | 1938 |
| 2025-04-22 | 19.73 | $20.15 | 1200 |
| 2025-04-21 | 19.74 | $19.80 | 1945 |
| 2025-04-17 | 19.78 | $19.58 | 3907 |
| 2025-04-16 | 19.85 | $19.55 | 500 |
| 2025-04-15 | 19.95 | $19.87 | 831 |
| 2025-04-14 | 20.02 | $19.93 | 2849 |
| 2025-04-11 | 20.11 | $19.58 | 900 |
| 2025-04-10 | 20.24 | $18.87 | 8816 |
| 2025-04-09 | 20.45 | $19.51 | 1100 |
| 2025-04-08 | 20.60 | $17.85 | 3400 |
| 2025-04-07 | 20.94 | $17.77 | 8633 |
| 2025-04-04 | 21.30 | $19.56 | 13523 |
| 2025-04-03 | 21.50 | $20.78 | 347 |
| 2025-04-02 | 21.58 | $21.11 | 1224 |
| 2025-04-01 | 21.64 | $21.08 | 2305 |
| 2025-03-31 | 21.70 | $20.94 | 1009 |
| 2025-03-28 | 21.77 | $21.10 | 300 |
| 2025-03-27 | 21.83 | $21.75 | 1800 |
| 2025-03-26 | 21.82 | $21.58 | 500 |
| 2025-03-25 | 21.82 | $21.47 | 1200 |
| 2025-03-24 | 21.84 | $21.71 | 2228 |
| 2025-03-21 | 21.82 | $21.58 | 300 |
| 2025-03-20 | 21.82 | $22.01 | 5500 |
| 2025-03-19 | 21.78 | $22.51 | 824 |
| 2025-03-18 | 21.68 | $22.65 | 4734 |
| 2025-03-17 | 21.55 | $22.63 | 7100 |
| 2025-03-14 | 21.43 | $22.14 | 14509 |
| 2025-03-13 | 21.34 | $21.70 | 515 |
| 2025-03-12 | 21.29 | $21.63 | 1109 |
| 2025-03-11 | 21.24 | $21.58 | 2843 |
| 2025-03-10 | 21.19 | $21.37 | 6100 |
| 2025-03-07 | 21.15 | $21.60 | 33621 |
| 2025-03-06 | 21.09 | $21.57 | 3900 |
| 2025-03-05 | 21.02 | $21.61 | 14331 |
| 2025-03-04 | 20.94 | $20.84 | 1943 |
| 2025-03-03 | 20.93 | $20.69 | 1029 |
| 2025-02-28 | 20.93 | $20.92 | 900 |
| 2025-02-27 | 20.90 | $21.29 | 1800 |
| 2025-02-26 | 20.84 | $21.29 | 8339 |
| 2025-02-25 | 20.77 | $21.09 | 300 |
| 2025-02-24 | 20.71 | $21.12 | 2400 |
| 2025-02-21 | 20.64 | $21.07 | 538 |
| 2025-02-20 | 20.57 | $21.18 | 922 |
| 2025-02-19 | 20.49 | $21.16 | 5900 |
| 2025-02-18 | 20.40 | $20.93 | 1400 |
| 2025-02-14 | 20.32 | $20.91 | 3200 |
| 2025-02-13 | 20.24 | $20.52 | 625 |
| 2025-02-12 | 20.19 | $20.85 | 12146 |
| 2025-02-11 | 20.10 | $20.44 | 2300 |
| 2025-02-10 | 20.05 | $20.53 | 705 |
| 2025-02-07 | 19.97 | $20.35 | 40909 |
| 2025-02-06 | 19.92 | $20.28 | 1636 |
| 2025-02-05 | 19.86 | $19.93 | 125 |
| 2025-02-04 | 19.84 | $20.12 | 100 |
| 2025-02-03 | 19.80 | $20.01 | 814 |
| 2025-01-31 | 19.76 | $19.87 | 2816 |
| 2025-01-30 | 19.75 | $20.38 | 4500 |
| 2025-01-29 | 19.68 | $20.04 | 3518 |
| 2025-01-28 | 19.64 | $20.01 | 2200 |
| 2025-01-27 | 19.61 | $19.96 | 9712 |
| 2025-01-24 | 19.59 | $19.93 | 6600 |
| 2025-01-23 | 19.57 | $19.61 | 5044 |
| 2025-01-22 | 19.58 | $19.63 | 2530 |
| 2025-01-21 | 19.59 | $19.71 | 1236 |
| 2025-01-17 | 19.59 | $19.73 | 11500 |
| 2025-01-16 | 19.60 | $19.17 | 147800 |
| 2025-01-15 | 19.66 | $19.33 | 2331 |
| 2025-01-14 | 19.71 | $19.35 | 31606 |
| 2025-01-13 | 19.76 | $19.08 | 9100 |
| 2025-01-10 | 19.85 | $19.20 | 96800 |
| 2025-01-08 | 19.93 | $19.51 | 5440 |
| 2025-01-07 | 19.99 | $19.38 | 236600 |
| 2025-01-06 | 20.06 | $19.89 | 1900 |
| 2025-01-03 | 20.09 | $19.79 | 1100 |
| 2025-01-02 | 20.13 | $19.85 | 2248 |
| 2024-12-31 | 20.16 | $20.05 | 8100 |
| 2024-12-30 | 20.18 | $20.19 | 2000 |
| 2024-12-27 | 20.18 | $20.17 | 800 |
| 2024-12-26 | 20.17 | $20.35 | 6625 |
| 2024-12-24 | 20.15 | $20.16 | 100 |
| 2024-12-23 | 20.14 | $19.96 | 1604 |
| 2024-12-20 | 20.14 | $19.87 | 1714 |
| 2024-12-19 | 20.16 | $20.02 | 1700 |
| 2024-12-18 | 20.16 | $19.89 | 7808 |
| 2024-12-17 | 20.17 | $20.17 | 331 |
| 2024-12-16 | 20.15 | $20.08 | 99938 |
| 2024-12-13 | 20.14 | $20.15 | 17500 |
| 2024-12-12 | 20.12 | $20.32 | 500 |
| 2024-12-11 | 20.08 | $20.59 | 5300 |
| 2024-12-10 | 20.00 | $20.41 | 1000 |
| 2024-12-09 | 19.95 | $21.45 | 6809 |
| 2024-12-06 | 19.79 | $20.27 | 1.9M |
| 2024-12-05 | 19.74 | $20.11 | 25009 |
| 2024-12-04 | 19.71 | $19.95 | 85900 |
| 2024-12-03 | 19.70 | $19.97 | 1113 |
| 2024-12-02 | 19.69 | $19.77 | 200 |
| 2024-11-29 | 19.70 | $19.73 | 3534 |
| 2024-11-27 | 19.72 | $19.64 | 800 |
| 2024-11-26 | 19.76 | $19.22 | 18213 |
| 2024-11-25 | 19.83 | $19.55 | 8324 |
| 2024-11-22 | 19.89 | $19.37 | 2600 |
| 2024-11-21 | 19.96 | $19.97 | 1904 |
| 2024-11-20 | 19.99 | $19.78 | 3800 |
| 2024-11-19 | 20.03 | $19.87 | 1322 |
| 2024-11-18 | 20.07 | $19.63 | 106 |
| 2024-11-15 | 20.14 | $19.46 | 2800 |
| 2024-11-14 | 20.23 | $19.10 | 17400 |
| 2024-11-13 | 20.35 | $19.57 | 61746 |
| 2024-11-12 | 20.44 | $19.61 | 4900 |
| 2024-11-11 | 20.52 | $20.22 | 4744 |
| 2024-11-08 | 20.55 | $20.24 | 4700 |
| 2024-11-07 | 20.59 | $21.01 | 4600 |
| 2024-11-06 | 20.55 | $20.47 | 6625 |
| 2024-11-05 | 20.56 | $20.71 | 7400 |
| 2024-11-04 | 20.55 | $20.54 | 26500 |
| 2024-11-01 | 20.57 | $20.33 | 1400 |
| 2024-10-31 | 20.62 | $20.47 | 6438 |
| 2024-10-30 | 20.67 | $20.32 | 3513 |
| 2024-10-29 | 20.74 | $20.52 | 8323 |
| 2024-10-28 | 20.80 | $21.06 | 5720 |
| 2024-10-25 | 20.80 | $20.59 | 1900 |
| 2024-10-24 | 20.85 | $20.74 | 1343 |
| 2024-10-23 | 20.89 | $20.61 | 7510 |
| 2024-10-22 | 20.93 | $20.73 | 1728 |
| 2024-10-21 | 20.96 | $20.43 | 3942 |
| 2024-10-18 | 21.00 | $20.45 | 10100 |
| 2024-10-17 | 21.04 | $19.86 | 3446 |
| 2024-10-16 | 21.13 | $20.60 | 16800 |
| 2024-10-15 | 21.13 | $20.01 | 5600 |
| 2024-10-14 | 21.17 | $21.01 | 49500 |
| 2024-10-11 | 21.11 | $21.02 | 9000 |
| 2024-10-10 | 21.02 | $21.12 | 3539 |
| 2024-10-09 | 20.91 | $20.53 | 4648 |
| 2024-10-08 | 20.84 | $21.22 | 29705 |
| 2024-10-07 | 20.69 | $24.11 | 12643 |
| 2024-10-04 | 20.23 | $22.61 | 7230 |
| 2024-10-03 | 19.89 | $21.51 | 14100 |
| 2024-10-02 | 19.64 | $22.58 | 35209 |
| 2024-10-01 | 19.27 | $21.41 | 27600 |
| 2024-09-30 | 19.00 | $21.01 | 51700 |
| 2024-09-27 | 18.75 | $20.79 | 36015 |
| 2024-09-26 | 18.51 | $20.53 | 131833 |
| 2024-09-25 | 18.28 | $19.51 | 1349 |
| 2024-09-24 | 18.15 | $20.02 | 2900 |
| 2024-09-23 | 17.97 | $18.76 | 834 |
| 2024-09-20 | 17.90 | $18.41 | 100 |
| 2024-09-19 | 17.87 | $18.31 | 100 |
| 2024-09-18 | 17.85 | $17.61 | 100 |
| 2024-09-17 | 17.91 | $17.68 | 2600 |
| 2024-09-16 | 17.96 | $17.66 | 200 |
| 2024-09-13 | 18.02 | $17.64 | 300 |
| 2024-09-12 | 18.08 | $17.48 | 1115 |
| 2024-09-11 | 18.16 | $17.26 | 929 |
| 2024-09-10 | 18.28 | $17.30 | 5318 |
| 2024-09-09 | 18.39 | $17.58 | 1428 |
| 2024-09-06 | 18.48 | $18.05 | 1628 |
| 2024-09-05 | 18.53 | $18.25 | 100 |
| 2024-09-04 | 18.56 | $18.21 | 2300 |
| 2024-09-03 | 18.60 | $18.30 | 3100 |
| 2024-08-30 | 18.62 | $18.53 | — |
| 2024-08-29 | 18.63 | $18.44 | 100 |
| 2024-08-28 | 18.64 | $18.62 | 100 |
| 2024-08-27 | 18.63 | $18.80 | 100 |
| 2024-08-26 | 18.61 | $18.69 | 202 |
| 2024-08-23 | 18.59 | $18.67 | 633 |
| 2024-08-22 | 18.58 | $18.72 | 300 |
| 2024-08-21 | 18.56 | $18.76 | 221 |
| 2024-08-20 | 18.54 | $18.50 | 107 |
| 2024-08-19 | 18.55 | $18.88 | 116 |
| 2024-08-16 | 18.52 | $18.64 | 100 |
| 2024-08-15 | 18.52 | $18.74 | 435 |
| 2024-08-14 | 18.51 | $18.36 | 100 |
| 2024-08-13 | 18.54 | $18.70 | 100 |
| 2024-08-12 | 18.54 | $18.63 | 2100 |
| 2024-08-09 | 18.56 | $18.43 | 2140 |
| 2024-08-08 | 18.60 | $18.50 | 500 |
| 2024-08-07 | 18.64 | $18.40 | 309 |
| 2024-08-06 | 18.70 | $18.18 | 200 |
| 2024-08-05 | 18.79 | $18.00 | 1132 |
| 2024-08-02 | 18.90 | $18.43 | 1100 |
| 2024-08-01 | 18.98 | $18.56 | 710 |
| 2024-07-31 | 19.06 | $18.80 | 5041 |
| 2024-07-30 | 19.12 | $18.30 | 8000 |
| 2024-07-29 | 19.24 | $18.62 | 4800 |
| 2024-07-26 | 19.34 | $18.84 | 2038 |
| 2024-07-25 | 19.42 | $18.52 | 1200 |
| 2024-07-24 | 19.54 | $18.98 | 1232 |
| 2024-07-23 | 19.63 | $18.81 | 2314 |
| 2024-07-22 | 19.74 | $19.15 | 1700 |
| 2024-07-19 | 19.82 | $19.07 | 4024 |
| 2024-07-18 | 19.92 | $19.33 | 400 |
| 2024-07-17 | 20.01 | $19.25 | 306 |
| 2024-07-16 | 20.10 | $19.77 | 2400 |
| 2024-07-15 | 20.15 | $19.83 | 100 |
| 2024-07-12 | 20.20 | $19.96 | 100 |
| 2024-07-11 | 20.24 | $20.01 | 404 |
| 2024-07-10 | 20.28 | $19.86 | 547 |
| 2024-07-09 | 20.34 | $20.08 | 100 |
| 2024-07-08 | 20.38 | $19.85 | 2900 |
| 2024-07-05 | 20.44 | $20.14 | 100 |
| 2024-07-03 | 20.49 | $20.57 | 100 |
| 2024-07-02 | 20.49 | $20.30 | 1300 |
| 2024-07-01 | 20.53 | $20.31 | 5600 |
| 2024-06-28 | 20.56 | $20.20 | 1406 |
| 2024-06-27 | 20.61 | $19.82 | 100 |
| 2024-06-26 | 20.71 | $20.54 | 700 |
| 2024-06-25 | 20.74 | $20.48 | 500 |
| 2024-06-24 | 20.77 | $20.69 | 245 |
| 2024-06-21 | 20.79 | $20.57 | 508 |
| 2024-06-20 | 20.82 | $21.04 | 231 |
| 2024-06-18 | 20.81 | $20.80 | 444 |
| 2024-06-17 | 20.83 | $20.40 | 200 |
| 2024-06-14 | 20.89 | $20.70 | 100 |
| 2024-06-13 | 20.92 | $20.58 | 46912 |
| 2024-06-12 | 20.97 | $20.57 | 1100 |
| 2024-06-11 | 21.03 | $20.43 | 1131 |
| 2024-06-10 | 21.11 | $21.02 | 2503 |
| 2024-06-07 | 21.13 | $20.95 | — |
| 2024-06-06 | 21.16 | $21.22 | 1016 |
| 2024-06-05 | 21.16 | $20.84 | 100 |
| 2024-06-04 | 21.19 | $21.13 | 100 |
| 2024-06-03 | 21.19 | $20.95 | 1400 |
| 2024-05-31 | 21.20 | $20.87 | 647 |
| 2024-05-30 | 21.22 | $21.06 | 1224 |
| 2024-05-29 | 21.21 | $21.22 | 1600 |
| 2024-05-28 | 21.17 | $21.43 | 900 |
| 2024-05-24 | 21.11 | $20.84 | 100 |
| 2024-05-23 | 21.10 | $20.84 | 408 |
| 2024-05-22 | 21.08 | $21.27 | 300 |
| 2024-05-21 | 21.01 | $21.32 | 1510 |
| 2024-05-20 | 20.92 | $21.61 | 3225 |
| 2024-05-17 | 20.79 | $21.68 | 346 |
| 2024-05-16 | 20.65 | $21.58 | 5305 |
| 2024-05-15 | 20.50 | $21.66 | 2019 |
| 2024-05-14 | 20.34 | $21.58 | 616 |
| 2024-05-13 | 20.17 | $21.66 | 51400 |
| 2024-05-10 | 19.98 | $21.22 | 2400 |
| 2024-05-09 | 19.82 | $20.98 | 1611 |
| 2024-05-08 | 19.68 | $20.22 | 200 |
| 2024-05-07 | 19.61 | $20.28 | 2535 |
| 2024-05-06 | 19.53 | $20.21 | 200 |
| 2024-05-03 | 19.45 | $20.07 | 640 |
| 2024-05-02 | 19.38 | $19.95 | 7304 |
| 2024-05-01 | 19.32 | $19.56 | 339 |
| 2024-04-30 | 19.29 | $19.41 | 800 |
| 2024-04-29 | 19.28 | $19.74 | 100 |
| 2024-04-26 | 19.23 | $19.44 | 2329 |
| 2024-04-25 | 19.21 | $19.31 | 80106 |
| 2024-04-24 | 19.19 | $18.97 | 300 |
| 2024-04-23 | 19.21 | $18.94 | 47344 |
| 2024-04-22 | 19.24 | $19.07 | 3200 |
| 2024-04-19 | 19.25 | $19.33 | 39807 |
| 2024-04-18 | 19.23 | $19.31 | 5100 |
| 2024-04-17 | 19.22 | $19.21 | 1628 |
| 2024-04-16 | 19.23 | $18.92 | 623 |
| 2024-04-15 | 19.26 | $19.31 | 100 |
| 2024-04-12 | 19.26 | $19.23 | 530 |
| 2024-04-11 | 19.28 | $19.73 | 2640 |
| 2024-04-10 | 19.24 | $19.38 | 700 |
| 2024-04-09 | 19.24 | $19.59 | 3100 |
| 2024-04-08 | 19.22 | $19.31 | 1942 |
| 2024-04-05 | 19.23 | $18.84 | 3240 |
| 2024-04-04 | 19.29 | $19.33 | 30413 |
| 2024-04-03 | 19.30 | $19.31 | 4000 |
| 2024-04-02 | 19.31 | $19.14 | 100 |
| 2024-04-01 | 19.33 | $19.06 | 900 |
| 2024-03-28 | 19.37 | $18.71 | 2300 |
| 2024-03-27 | 19.44 | $18.79 | 4200 |
| 2024-03-26 | 19.51 | $18.74 | 8948 |
| 2024-03-25 | 19.58 | $19.14 | 3846 |
| 2024-03-22 | 19.62 | $19.23 | 5800 |
| 2024-03-21 | 19.65 | $19.56 | 625 |
| 2024-03-20 | 19.64 | $19.79 | 200 |
| 2024-03-19 | 19.61 | $19.72 | 800 |
| 2024-03-18 | 19.58 | $20.06 | 2000 |
| 2024-03-15 | 19.51 | $19.94 | 621 |
| 2024-03-14 | 19.43 | $19.79 | 2100 |
| 2024-03-13 | 19.37 | $19.99 | 7511 |
| 2024-03-12 | 19.27 | $19.54 | 2918 |
| 2024-03-11 | 19.21 | $19.64 | 1000 |
| 2024-03-08 | 19.13 | $19.61 | 3100 |
| 2024-03-07 | 19.04 | $19.35 | 35900 |
| 2024-03-06 | 18.97 | $19.45 | 1429 |
| 2024-03-05 | 18.89 | $19.08 | 4700 |
| 2024-03-04 | 18.83 | $19.36 | 3834 |
| 2024-03-01 | 18.73 | $19.48 | 600 |
| 2024-02-29 | 18.62 | $19.32 | 73800 |
| 2024-02-28 | 18.51 | $18.84 | 1600 |
| 2024-02-27 | 18.44 | $19.50 | 3100 |
| 2024-02-26 | 18.31 | $19.26 | 800 |
| 2024-02-23 | 18.18 | $19.27 | 2846 |
| 2024-02-22 | 18.06 | $19.06 | 745 |
| 2024-02-21 | 17.95 | $18.79 | 1202 |
| 2024-02-20 | 17.86 | $18.46 | 100 |
| 2024-02-16 | 17.79 | $18.10 | 1200 |
| 2024-02-15 | 17.75 | $17.80 | 3621 |
| 2024-02-14 | 17.74 | $17.67 | 1137 |
| 2024-02-13 | 17.74 | $17.70 | 100 |
| 2024-02-12 | 17.73 | $18.00 | 2606 |
| 2024-02-09 | 17.70 | $17.70 | 1419 |
| 2024-02-08 | 17.71 | $17.84 | 222 |
| 2024-02-07 | 17.70 | $17.96 | 8100 |
| 2024-02-06 | 17.68 | $18.06 | 1640 |
| 2024-02-05 | 17.65 | $17.26 | 209 |
| 2024-02-02 | 17.70 | $17.32 | 300 |
| 2024-02-01 | 17.76 | $17.59 | 1300 |
| 2024-01-31 | 17.79 | $17.55 | 617 |
| 2024-01-30 | 17.83 | $17.68 | 800 |
| 2024-01-29 | 17.87 | $17.89 | 300 |
| 2024-01-26 | 17.88 | $18.16 | 3900 |
| 2024-01-25 | 17.87 | $18.33 | 1116 |
| 2024-01-24 | 17.84 | $18.05 | 8808 |
| 2024-01-23 | 17.84 | $17.27 | 1300 |
| 2024-01-22 | 17.92 | $16.82 | 100 |
| 2024-01-19 | 18.04 | $17.25 | 931 |
| 2024-01-18 | 18.12 | $17.52 | 200 |
| 2024-01-17 | 18.18 | $17.27 | 100 |
| 2024-01-16 | 18.26 | $18.01 | 3147 |
| 2024-01-12 | 18.28 | $18.38 | 200 |
| 2024-01-11 | 18.25 | $18.09 | 800 |
| 2024-01-10 | 18.25 | $18.17 | 100 |
| 2024-01-09 | 18.24 | $18.33 | 300 |
| 2024-01-08 | 18.21 | $18.33 | 100 |
| 2024-01-05 | 18.18 | $18.72 | 2000 |
| 2024-01-04 | 18.11 | $18.57 | 500 |
| 2024-01-03 | 18.05 | $18.63 | 408 |
| 2024-01-02 | 17.97 | $18.36 | 1014 |
| 2023-12-29 | 17.93 | $18.52 | 1014 |
| 2023-12-28 | 17.86 | $18.31 | 4216 |
| 2023-12-27 | 17.82 | $18.08 | 938 |
| 2023-12-26 | 17.80 | $17.84 | 1200 |
| 2023-12-22 | 17.80 | $17.94 | 300 |
| 2023-12-21 | 17.79 | $17.98 | 5232 |
| 2023-12-20 | 17.79 | $17.61 | 2100 |
| 2023-12-19 | 17.82 | $17.75 | 309 |
| 2023-12-18 | 17.84 | $17.85 | 3520 |
| 2023-12-15 | 17.86 | $17.76 | 2900 |
| 2023-12-14 | 17.89 | $17.79 | 647 |
| 2023-12-13 | 17.91 | $17.58 | 5300 |
| 2023-12-12 | 17.97 | $17.74 | 300 |
| 2023-12-11 | 18.01 | $17.73 | 100 |
| 2023-12-08 | 18.05 | $17.52 | 3200 |
| 2023-12-07 | 18.12 | $17.66 | 500 |
| 2023-12-06 | 18.17 | $17.86 | 1643 |
| 2023-12-05 | 18.20 | $17.66 | 2700 |
| 2023-12-04 | 18.26 | $18.01 | 343 |
| 2023-12-01 | 18.29 | $18.19 | 124 |
| 2023-11-30 | 18.30 | $18.11 | 200 |
| 2023-11-29 | 18.31 | $18.03 | 1300 |
| 2023-11-28 | 18.34 | $18.36 | 1007 |
| 2023-11-27 | 18.33 | $18.25 | 100 |
| 2023-11-24 | 18.34 | $18.38 | 100 |
| 2023-11-22 | 18.33 | $18.33 | 100 |
| 2023-11-21 | 18.32 | $18.38 | 100 |
| 2023-11-20 | 18.31 | $18.56 | 100 |
| 2023-11-17 | 18.28 | $18.39 | 100 |
| 2023-11-16 | 18.26 | $18.43 | 200 |
| 2023-11-15 | 18.24 | $18.70 | 100 |
| 2023-11-14 | 18.19 | $18.53 | 214 |
| 2023-11-13 | 18.15 | $18.22 | — |
| 2023-11-10 | 18.15 | $18.03 | 300 |
| 2023-11-09 | 18.17 | $17.94 | 100 |
| 2023-11-08 | 18.19 | $18.01 | 100 |
| 2023-11-07 | 18.22 | $18.16 | 200 |
| 2023-11-06 | 18.23 | $18.24 | 64 |
| 2023-11-03 | 18.24 | $18.41 | 26800 |
| 2023-11-02 | 18.24 | $18.27 | 24700 |
| 2023-11-01 | 18.24 | $18.14 | 221 |
| 2023-10-31 | 18.26 | $18.15 | 243 |
| 2023-10-30 | 18.28 | $18.34 | 126 |
| 2023-10-27 | 18.29 | $18.38 | 100 |
| 2023-10-26 | 18.29 | $18.09 | 500 |
| 2023-10-25 | 18.33 | $17.96 | 100 |
| 2023-10-24 | 18.38 | $18.23 | 100 |
| 2023-10-23 | 18.41 | $17.92 | 325 |
| 2023-10-20 | 18.47 | $17.90 | 100 |
| 2023-10-19 | 18.55 | $18.13 | 100 |
| 2023-10-18 | 18.61 | $18.21 | 510 |
| 2023-10-17 | 18.66 | $18.55 | 300 |
| 2023-10-16 | 18.69 | $18.48 | 100 |
| 2023-10-13 | 18.73 | $18.66 | 503 |
| 2023-10-12 | 18.76 | $18.66 | 207 |
| 2023-10-11 | 18.79 | $18.72 | 449 |
| 2023-10-10 | 18.82 | $18.65 | 2820 |
| 2023-10-09 | 18.86 | $18.66 | 20 |
| 2023-10-06 | 18.90 | $18.66 | 214 |
| 2023-10-05 | 18.94 | $18.29 | 235 |
| 2023-10-04 | 19.03 | $18.33 | 135 |
| 2023-10-03 | 19.11 | $18.45 | 100 |
| 2023-10-02 | 19.19 | $18.94 | 1400 |
| 2023-09-29 | 19.23 | $18.89 | 621 |
| 2023-09-28 | 19.27 | $18.98 | 533 |
| 2023-09-27 | 19.31 | $18.95 | 724 |
| 2023-09-26 | 19.35 | $18.96 | 1400 |
| 2023-09-25 | 19.39 | $19.05 | 1000 |
| 2023-09-22 | 19.43 | $19.19 | 104 |
| 2023-09-21 | 19.44 | $19.38 | 100 |
| 2023-09-20 | 19.44 | $19.66 | — |
| 2023-09-19 | 19.41 | $19.63 | 100 |
| 2023-09-18 | 19.38 | $19.50 | — |
| 2023-09-15 | 19.36 | $19.38 | 307 |
| 2023-09-14 | 19.35 | $19.52 | 1300 |
| 2023-09-13 | 19.32 | $19.21 | 200 |
| 2023-09-12 | 19.33 | $19.53 | 2504 |
| 2023-09-11 | 19.30 | $19.49 | 200 |
| 2023-09-08 | 19.28 | $19.13 | 100 |
| 2023-09-07 | 19.31 | $19.27 | 301 |
| 2023-09-06 | 19.32 | $19.52 | — |
| 2023-09-05 | 19.32 | $19.55 | 100 |
| 2023-09-01 | 19.32 | $19.50 | 101 |
| 2023-08-31 | 19.32 | $19.33 | 229 |
| 2023-08-30 | 19.35 | $19.40 | 305 |
| 2023-08-29 | 19.38 | $19.58 | 200 |
| 2023-08-28 | 19.40 | $19.23 | 800 |
| 2023-08-25 | 19.47 | $19.07 | 111 |
| 2023-08-24 | 19.55 | $18.85 | 1315 |
| 2023-08-23 | 19.67 | $18.96 | 100 |
| 2023-08-22 | 19.78 | $18.95 | 1540 |
| 2023-08-21 | 19.90 | $18.72 | 713 |
| 2023-08-18 | 20.05 | $19.10 | 900 |
| 2023-08-17 | 20.17 | $19.41 | 221 |
| 2023-08-16 | 20.27 | $19.23 | 700 |
| 2023-08-15 | 20.38 | $19.65 | 100 |
| 2023-08-14 | 20.46 | $19.72 | 100 |
| 2023-08-11 | 20.54 | $19.93 | 600 |
| 2023-08-10 | 20.60 | $20.44 | 400 |
| 2023-08-09 | 20.61 | $20.36 | 1148 |
| 2023-08-08 | 20.62 | $20.56 | 805 |
| 2023-08-07 | 20.62 | $20.48 | 800 |
| 2023-08-04 | 20.62 | $20.59 | 100 |
| 2023-08-03 | 20.61 | $20.91 | 100 |
| 2023-08-02 | 20.56 | $20.65 | 703 |
| 2023-08-01 | 20.54 | $20.91 | 400 |
| 2023-07-31 | 20.49 | $21.19 | 116 |
| 2023-07-28 | 20.41 | $20.97 | 2026 |
| 2023-07-27 | 20.34 | $20.39 | 100 |
| 2023-07-26 | 20.33 | $20.68 | 100 |
| 2023-07-25 | 20.28 | $20.56 | 115 |
| 2023-07-24 | 20.24 | $20.43 | 2600 |
| 2023-07-21 | 20.22 | $20.10 | 523 |
| 2023-07-20 | 20.23 | $20.23 | 500 |
| 2023-07-19 | 20.22 | $20.38 | 340 |
| 2023-07-18 | 20.21 | $20.27 | 24312 |
| 2023-07-17 | 20.20 | $20.31 | 232 |
| 2023-07-14 | 20.20 | $20.44 | 201 |
| 2023-07-13 | 20.19 | $20.48 | 1600 |
| 2023-07-12 | 20.18 | $20.22 | 19700 |
| 2023-07-11 | 20.20 | $20.14 | 2941 |
| 2023-07-10 | 20.23 | $19.99 | 3700 |
| 2023-07-07 | 20.28 | $20.13 | 2644 |
| 2023-07-06 | 20.32 | $19.85 | 611 |
| 2023-07-05 | 20.39 | $20.44 | 200 |
| 2023-07-03 | 20.41 | $20.40 | 100 |
| 2023-06-30 | 20.43 | $20.16 | 11141 |
| 2023-06-29 | 20.48 | $19.63 | 4527 |
| 2023-06-28 | 20.58 | $19.94 | 22705 |
| 2023-06-27 | 20.65 | $20.01 | 78723 |
| 2023-06-26 | 20.72 | $20.18 | 22733 |
| 2023-06-23 | 20.77 | $19.90 | 1300 |
| 2023-06-22 | 20.86 | $20.46 | 712 |
| 2023-06-21 | 20.89 | $20.57 | 2 |
| 2023-06-20 | 20.93 | $20.41 | 400 |
| 2023-06-16 | 20.98 | $21.43 | 100 |
| 2023-06-15 | 20.94 | $21.37 | 100 |
| 2023-06-14 | 20.90 | $21.22 | 2201 |
| 2023-06-13 | 20.89 | $20.99 | 300 |
| 2023-06-12 | 20.90 | $20.75 | 401 |
| 2023-06-09 | 20.94 | $21.05 | 1127 |
| 2023-06-08 | 20.96 | $21.20 | 600 |
| 2023-06-07 | 20.97 | $20.67 | 21609 |
| 2023-06-06 | 21.05 | $21.13 | 7400 |
| 2023-06-05 | 21.10 | $20.81 | 1100 |
| 2023-06-02 | 21.18 | $20.88 | 3220 |
| 2023-06-01 | 21.27 | $20.56 | — |
| 2023-05-31 | 21.40 | $20.16 | 1600 |
| 2023-05-30 | 21.58 | $20.29 | 700 |
| 2023-05-26 | 21.75 | $20.75 | 100 |
| 2023-05-25 | 21.90 | $20.50 | 600 |
| 2023-05-24 | 22.08 | $20.81 | 801 |
| 2023-05-23 | 22.23 | $21.26 | 413 |
| 2023-05-22 | 22.35 | $21.81 | 400 |
| 2023-05-19 | 22.42 | $21.80 | 4021 |
| 2023-05-18 | 22.50 | $21.76 | 405 |
| 2023-05-17 | 22.58 | $21.67 | 2231 |
| 2023-05-16 | 22.68 | $22.20 | 2042 |
| 2023-05-15 | 22.73 | $22.32 | 2600 |
| 2023-05-12 | 22.78 | $21.96 | 4500 |
| 2023-05-11 | 22.86 | $22.70 | 3100 |
| 2023-05-10 | 22.88 | $23.00 | 2400 |
| 2023-05-09 | 22.86 | $23.19 | 5200 |
| 2023-05-08 | 22.82 | $23.41 | 1939 |
| 2023-05-05 | 22.75 | $23.09 | — |
| 2023-05-04 | 22.71 | $23.01 | 938 |
| 2023-05-03 | 22.67 | $22.42 | 81 |
| 2023-05-02 | 22.69 | $22.47 | 1100 |
| 2023-05-01 | 22.70 | $22.84 | 3740 |
| 2023-04-28 | 22.67 | $23.12 | 400 |
| 2023-04-27 | 22.61 | $22.70 | 1747 |
| 2023-04-26 | 22.58 | $22.43 | 602 |
| 2023-04-25 | 22.58 | $22.08 | 442 |
| 2023-04-24 | 22.61 | $22.68 | 717 |
| 2023-04-21 | 22.58 | $22.73 | 2500 |
| 2023-04-20 | 22.55 | $22.84 | 1641 |
| 2023-04-19 | 22.50 | $23.15 | 2142 |
| 2023-04-18 | 22.42 | $23.05 | 611 |
| 2023-04-17 | 22.34 | $23.06 | 1600 |
| 2023-04-14 | 22.26 | $22.83 | 717 |
| 2023-04-13 | 22.19 | $22.76 | — |
| 2023-04-12 | 22.13 | $22.42 | 7815 |
| 2023-04-11 | 22.10 | $22.52 | 16400 |
| 2023-04-10 | 22.05 | $22.12 | 4400 |
| 2023-04-06 | 22.04 | $22.11 | 7500 |
| 2023-04-05 | 22.04 | $21.91 | 600 |
| 2023-04-04 | 22.05 | $22.03 | 1800 |
| 2023-04-03 | 22.05 | $21.94 | 115 |
| 2023-03-31 | 22.07 | $21.87 | 623 |
| 2023-03-30 | 22.10 | $22.09 | — |
| 2023-03-29 | 22.12 | $22.06 | 402 |
| 2023-03-28 | 22.13 | $22.05 | 645 |
| 2023-03-27 | 22.15 | $22.08 | 2600 |
| 2023-03-24 | 22.16 | $22.25 | 5742 |
| 2023-03-23 | 22.16 | $22.23 | 737 |
| 2023-03-22 | 22.15 | $22.23 | 2 |
| 2023-03-21 | 22.15 | $22.02 | 100 |
| 2023-03-20 | 22.17 | $22.11 | 100 |
| 2023-03-17 | 22.18 | $22.14 | 908 |
| 2023-03-16 | 22.19 | $22.07 | 15 |
| 2023-03-15 | 22.21 | $21.76 | 50 |
| 2023-03-14 | 22.26 | $21.83 | 1030 |
| 2023-03-13 | 22.30 | $21.98 | 35600 |
| 2023-03-10 | 22.34 | $21.73 | 636 |
| 2023-03-09 | 22.40 | $22.13 | 800 |
| 2023-03-08 | 22.43 | $22.51 | 300 |
| 2023-03-07 | 22.42 | $22.57 | 300 |
| 2023-03-06 | 22.41 | $23.02 | 3737 |
| 2023-03-03 | 22.35 | $22.81 | 2900 |
| 2023-03-02 | 22.32 | $23.03 | 9200 |
| 2023-03-01 | 22.27 | $22.43 | 7000 |
| 2023-02-28 | 22.28 | $21.49 | 221 |
| 2023-02-27 | 22.39 | $21.87 | 121 |
| 2023-02-24 | 22.47 | $21.81 | 119 |
| 2023-02-23 | 22.56 | $22.35 | 315 |
| 2023-02-22 | 22.61 | $22.36 | 648 |
| 2023-02-21 | 22.67 | $22.59 | 800 |
| 2023-02-17 | 22.70 | $22.18 | 406 |
| 2023-02-16 | 22.79 | $22.14 | 3900 |
| 2023-02-15 | 22.88 | $22.25 | 2014 |
| 2023-02-14 | 22.96 | $22.54 | 140 |
| 2023-02-13 | 23.01 | $22.62 | 3831 |
| 2023-02-10 | 23.06 | $22.36 | 9600 |
| 2023-02-09 | 23.14 | $22.92 | 600 |
| 2023-02-08 | 23.17 | $22.75 | 1911 |
| 2023-02-07 | 23.21 | $22.72 | 17743 |
| 2023-02-06 | 23.26 | $22.43 | 12935 |
| 2023-02-03 | 23.33 | $22.81 | 6310 |
| 2023-02-02 | 23.37 | $23.53 | 4500 |
| 2023-02-01 | 23.33 | $23.80 | 26100 |
| 2023-01-31 | 23.26 | $23.06 | 76900 |
| 2023-01-30 | 23.25 | $23.12 | 1623 |
| 2023-01-27 | 23.23 | $23.82 | 400 |
| 2023-01-26 | 23.13 | $23.72 | 533 |
| 2023-01-25 | 23.04 | $23.69 | 400 |
| 2023-01-24 | 22.93 | $23.67 | 2024 |
| 2023-01-23 | 22.82 | $23.59 | 1000 |
| 2023-01-20 | 22.70 | $23.50 | 1300 |
| 2023-01-19 | 22.60 | $22.88 | 130 |
| 2023-01-18 | 22.54 | $22.73 | 26837 |
| 2023-01-17 | 22.51 | $22.74 | 100 |
| 2023-01-13 | 22.47 | $23.17 | 900 |
| 2023-01-12 | 22.39 | $22.92 | 1306 |
| 2023-01-11 | 22.33 | $23.07 | 20700 |
| 2023-01-10 | 22.26 | $22.85 | 520 |
| 2023-01-09 | 22.21 | $22.84 | 1613 |
| 2023-01-06 | 22.17 | $22.90 | 1113 |
| 2023-01-05 | 22.11 | $22.52 | 11000 |
| 2023-01-04 | 22.10 | $22.48 | 222 |
| 2023-01-03 | 22.08 | $21.98 | 400 |
| 2022-12-30 | 22.12 | $21.33 | 104 |
| 2022-12-29 | 22.23 | $21.56 | 1800 |
| 2022-12-28 | 22.32 | $21.31 | 1245 |
| 2022-12-27 | 22.44 | $22.06 | 200 |
| 2022-12-23 | 22.49 | $21.40 | 3300 |
| 2022-12-22 | 22.61 | $21.76 | 2800 |
| 2022-12-21 | 22.70 | $22.37 | 2200 |
| 2022-12-20 | 22.72 | $22.22 | 100 |
| 2022-12-19 | 22.76 | $22.46 | 10000 |
| 2022-12-16 | 22.76 | $23.02 | 5600 |
| 2022-12-15 | 22.71 | $22.60 | 800 |
| 2022-12-14 | 22.69 | $22.91 | 600 |
| 2022-12-13 | 22.64 | $22.91 | 3300 |
| 2022-12-12 | 22.58 | $23.21 | 100 |
| 2022-12-09 | 22.49 | $22.97 | 100 |
| 2022-12-08 | 22.41 | $23.03 | 213 |
| 2022-12-07 | 22.32 | $22.40 | 2800 |
| 2022-12-06 | 22.27 | $23.01 | 400 |
| 2022-12-05 | 22.15 | $22.42 | 2931 |
| 2022-12-02 | 22.08 | $22.52 | 405 |
| 2022-12-01 | 21.99 | $22.65 | 3716 |
| 2022-11-30 | 21.86 | $23.51 | 500 |
| 2022-11-29 | 21.63 | $22.59 | 700 |
| 2022-11-28 | 21.47 | $22.14 | 302 |
| 2022-11-25 | 21.33 | $22.24 | 113 |
| 2022-11-23 | 21.18 | $21.84 | 422 |
| 2022-11-22 | 21.05 | $21.74 | 1300 |
| 2022-11-21 | 20.93 | $21.31 | 800 |
| 2022-11-18 | 20.84 | $21.34 | 1000 |
| 2022-11-17 | 20.75 | $21.84 | 123 |
| 2022-11-16 | 20.60 | $21.82 | 241 |
| 2022-11-15 | 20.46 | $22.13 | 200 |
| 2022-11-14 | 20.28 | $21.95 | 429 |
| 2022-11-11 | 20.11 | $21.52 | 1300 |
| 2022-11-10 | 19.99 | $20.81 | 5400 |
| 2022-11-09 | 19.93 | $20.35 | 102 |
| 2022-11-08 | 19.92 | $20.38 | 600 |
| 2022-11-07 | 19.90 | $20.42 | 809 |
| 2022-11-04 | 19.89 | $20.73 | 2800 |
| 2022-11-03 | 19.86 | $19.01 | 500 |
| 2022-11-02 | 20.00 | $19.04 | 723 |
| 2022-11-01 | 20.15 | $18.70 | 6100 |
| 2022-10-31 | 20.35 | $18.18 | 6936 |
| 2022-10-28 | 20.62 | $19.07 | 2600 |
| 2022-10-27 | 20.82 | $19.93 | 820 |
| 2022-10-26 | 20.93 | $20.26 | 200 |
| 2022-10-25 | 21.02 | $20.02 | 300 |
| 2022-10-24 | 21.15 | $19.77 | 10927 |
| 2022-10-21 | 21.31 | $21.38 | 100 |
| 2022-10-20 | 21.32 | $20.99 | 100 |
| 2022-10-19 | 21.38 | $21.12 | 100 |
| 2022-10-18 | 21.43 | $21.43 | 200 |
| 2022-10-17 | 21.47 | $21.41 | 100 |
| 2022-10-14 | 21.53 | $20.79 | 2512 |
| 2022-10-13 | 21.65 | $21.00 | 100 |
| 2022-10-12 | 21.78 | $20.89 | 200 |
| 2022-10-11 | 21.93 | $20.98 | 216 |
| 2022-10-10 | 22.09 | $21.13 | 441 |
| 2022-10-07 | 22.25 | $21.81 | 100 |
| 2022-10-06 | 22.37 | $22.14 | 100 |
| 2022-10-05 | 22.46 | $22.11 | 100 |
| 2022-10-04 | 22.56 | $22.10 | 6600 |
| 2022-10-03 | 22.67 | $21.56 | 3029 |
| 2022-09-30 | 22.85 | $21.16 | 512 |
| 2022-09-29 | 23.08 | $21.10 | 800 |
| 2022-09-28 | 23.33 | $21.59 | 100 |
| 2022-09-27 | 23.54 | $21.99 | 200 |
| 2022-09-26 | 23.73 | $21.97 | 2534 |
| 2022-09-23 | 23.94 | $22.48 | 1241 |
| 2022-09-22 | 24.10 | $23.45 | 308 |
| 2022-09-21 | 24.18 | $23.57 | 608 |
| 2022-09-20 | 24.24 | $23.71 | 100 |
| 2022-09-19 | 24.30 | $23.80 | 2900 |
| 2022-09-16 | 24.35 | $24.04 | 1700 |
| 2022-09-15 | 24.38 | $24.32 | 48200 |
| 2022-09-14 | 24.38 | $24.91 | 1003 |
| 2022-09-13 | 24.32 | $24.22 | 7100 |
| 2022-09-12 | 24.32 | $24.87 | 4700 |
| 2022-09-09 | 24.25 | $24.63 | 102 |
| 2022-09-08 | 24.21 | $24.14 | 235 |
| 2022-09-07 | 24.21 | $24.18 | 11500 |
| 2022-09-06 | 24.21 | $24.21 | 8324 |
| 2022-09-02 | 24.20 | $23.80 | 1219 |
| 2022-09-01 | 24.22 | $24.44 | 1100 |
| 2022-08-31 | 24.18 | $24.06 | 5000 |
| 2022-08-30 | 24.18 | $24.19 | — |
| 2022-08-29 | 24.15 | $24.56 | — |
| 2022-08-26 | 24.09 | $24.56 | 100 |
| 2022-08-25 | 24.02 | $24.63 | 2217 |
| 2022-08-24 | 23.95 | $24.03 | 500 |
| 2022-08-23 | 23.94 | $24.57 | 132 |
| 2022-08-22 | 23.87 | $24.20 | 906 |
| 2022-08-19 | 23.85 | $24.20 | 545 |
| 2022-08-18 | 23.82 | $23.60 | 1228 |
| 2022-08-17 | 23.86 | $24.03 | 702 |
| 2022-08-16 | 23.85 | $24.09 | 1700 |
| 2022-08-15 | 23.85 | $23.84 | 1213 |
| 2022-08-12 | 23.88 | $24.04 | 305 |
| 2022-08-11 | 23.90 | $24.07 | 1300 |
| 2022-08-10 | 23.91 | $23.67 | 2339 |
| 2022-08-09 | 23.97 | $23.72 | 2300 |
| 2022-08-08 | 24.04 | $23.67 | 1003 |
| 2022-08-05 | 24.11 | $23.54 | 1500 |
| 2022-08-04 | 24.21 | $23.20 | 6100 |
| 2022-08-03 | 24.36 | $23.18 | 2728 |
| 2022-08-02 | 24.52 | $23.20 | 8000 |
| 2022-08-01 | 24.69 | $23.79 | 1722 |
| 2022-07-29 | 24.81 | $24.20 | 100 |
| 2022-07-28 | 24.89 | $24.59 | 11247 |
| 2022-07-27 | 24.95 | $24.67 | 1025 |
| 2022-07-26 | 25.00 | $24.43 | 2040 |
| 2022-07-25 | 25.09 | $24.41 | 1100 |
| 2022-07-22 | 25.17 | $24.43 | 3233 |
| 2022-07-21 | 25.26 | $24.86 | 22000 |
| 2022-07-20 | 25.32 | $24.85 | 843 |
| 2022-07-19 | 25.37 | $25.28 | 3004 |
| 2022-07-18 | 25.38 | $25.12 | 2200 |
| 2022-07-15 | 25.41 | $24.71 | 3500 |
| 2022-07-14 | 25.48 | $25.26 | 2519 |
| 2022-07-13 | 25.50 | $24.95 | 9200 |
| 2022-07-12 | 25.55 | $25.40 | 406 |
| 2022-07-11 | 25.57 | $25.41 | 3142 |
| 2022-07-08 | 25.58 | $26.01 | 2013 |
| 2022-07-07 | 25.53 | $25.88 | 241 |
| 2022-07-06 | 25.50 | $25.51 | 19210 |
| 2022-07-05 | 25.51 | $25.39 | 2900 |
| 2022-07-01 | 25.54 | $25.70 | 2800 |
| 2022-06-30 | 25.54 | $25.67 | 630 |
| 2022-06-29 | 25.55 | $25.57 | 1340 |
| 2022-06-28 | 25.57 | $26.06 | 500 |
| 2022-06-27 | 25.54 | $25.47 | 303 |
| 2022-06-24 | 25.57 | $25.00 | 5719 |
| 2022-06-23 | 25.65 | $25.42 | 8723 |
| 2022-06-22 | 25.69 | $25.22 | 2500 |
| 2022-06-21 | 25.75 | $25.60 | 218 |
| 2022-06-17 | 25.78 | $24.83 | 11900 |
| 2022-06-16 | 25.89 | $24.89 | 100 |
| 2022-06-15 | 25.99 | $25.82 | 624 |
| 2022-06-14 | 26.00 | $25.76 | 100 |
| 2022-06-13 | 26.01 | $25.39 | 301 |
| 2022-06-10 | 26.05 | $25.85 | 100 |
| 2022-06-09 | 26.04 | $25.62 | 100 |
| 2022-06-08 | 26.05 | $26.36 | 1310 |
| 2022-06-07 | 25.98 | $26.53 | 100 |
| 2022-06-06 | 25.88 | $26.16 | 100 |
| 2022-06-03 | 25.81 | $26.26 | 100 |
| 2022-06-02 | 25.72 | $26.38 | 949 |
| 2022-06-01 | 25.62 | $26.62 | 1900 |
| 2022-05-31 | 25.49 | $26.14 | 100 |
| 2022-05-27 | 25.40 | $26.05 | 100 |
| 2022-05-26 | 25.32 | $26.26 | 300 |
| 2022-05-25 | 25.21 | $25.70 | 441 |
| 2022-05-24 | 25.16 | $25.40 | 408 |
| 2022-05-23 | 25.12 | $26.33 | 100 |
| 2022-05-20 | 24.98 | $25.62 | 1013 |
| 2022-05-19 | 24.90 | $25.76 | 107 |
| 2022-05-18 | 24.81 | $24.96 | — |
| 2022-05-17 | 24.80 | $25.10 | 200 |
| 2022-05-16 | 24.78 | $24.85 | 135 |
| 2022-05-13 | 24.79 | $24.82 | 100 |
| 2022-05-12 | 24.80 | $24.23 | 110 |
| 2022-05-11 | 24.89 | $24.34 | 100 |
| 2022-05-10 | 24.97 | $24.50 | 3800 |
| 2022-05-09 | 25.04 | $24.17 | 100 |
| 2022-05-06 | 25.15 | $24.43 | 100 |
| 2022-05-05 | 25.24 | $24.97 | 1700 |
| 2022-05-04 | 25.29 | $25.97 | 600 |
| 2022-05-03 | 25.25 | $26.06 | 100 |
| 2022-05-02 | 25.20 | $25.19 | 100 |
| 2022-04-29 | 25.24 | $25.14 | 300 |
| 2022-04-28 | 25.29 | $25.40 | 518 |
| 2022-04-27 | 25.31 | $24.78 | 405 |
| 2022-04-26 | 25.40 | $22.70 | 100 |
| 2022-04-25 | 25.70 | $24.45 | 400 |
| 2022-04-22 | 25.84 | $25.36 | 100 |
| 2022-04-21 | 25.89 | $24.71 | 100 |
| 2022-04-20 | 26.01 | $25.42 | 3417 |
| 2022-04-19 | 26.06 | $25.99 | — |
| 2022-04-18 | 26.05 | $25.99 | 806 |
| 2022-04-14 | 26.05 | $26.20 | — |
| 2022-04-13 | 26.02 | $26.20 | 400 |
| 2022-04-12 | 25.98 | $25.84 | 300 |
| 2022-04-11 | 25.96 | $25.84 | 1000 |
| 2022-04-08 | 25.93 | $26.19 | 405 |
| 2022-04-07 | 25.86 | $26.11 | 230 |
| 2022-04-06 | 25.80 | $26.40 | — |
| 2022-04-05 | 25.70 | $26.40 | 413 |
| 2022-04-04 | 25.61 | $26.43 | — |
| 2022-04-01 | 25.51 | $26.43 | 543 |
| 2022-03-31 | 25.42 | $26.03 | 403 |
| 2022-03-30 | 25.37 | $26.12 | 923 |
| 2022-03-29 | 25.31 | $25.63 | 1800 |
| 2022-03-28 | 25.31 | $25.46 | 1000 |
| 2022-03-25 | 25.34 | $25.24 | 1042 |
| 2022-03-24 | 25.39 | $25.40 | — |
| 2022-03-23 | 25.44 | $25.40 | 200 |
| 2022-03-22 | 25.50 | $25.69 | 900 |
| 2022-03-21 | 25.55 | $25.38 | 446 |
| 2022-03-18 | 25.64 | $26.36 | 200 |
| 2022-03-17 | 25.64 | $25.18 | 1301 |
| 2022-03-16 | 25.78 | $24.62 | 4500 |
| 2022-03-15 | 25.98 | $22.39 | 37200 |
| 2022-03-14 | 26.42 | $23.53 | 1006 |
| 2022-03-11 | 26.77 | $24.87 | 4600 |
| 2022-03-10 | 27.01 | $25.84 | — |
| 2022-03-09 | 27.17 | $25.84 | — |
| 2022-03-08 | 27.34 | $25.84 | 2500 |
| 2022-03-07 | 27.52 | $26.95 | — |
| 2022-03-04 | 27.59 | $26.95 | 803 |
| 2022-03-03 | 27.66 | $27.23 | — |
| 2022-03-02 | 27.71 | $27.23 | 446 |
| 2022-03-01 | 27.76 | $27.21 | 500 |
| 2022-02-28 | 27.81 | $27.26 | — |
| 2022-02-25 | 27.85 | $27.26 | — |
| 2022-02-24 | 27.89 | $27.26 | 2600 |
| 2022-02-23 | 27.94 | $28.24 | — |
| 2022-02-22 | 27.88 | $28.24 | — |
| 2022-02-18 | 27.83 | $28.24 | 700 |
| 2022-02-17 | 27.77 | $28.02 | 3900 |
| 2022-02-16 | 27.74 | $28.25 | 1340 |
| 2022-02-15 | 27.69 | $28.13 | 2000 |
| 2022-02-14 | 27.64 | $27.98 | — |
| 2022-02-11 | 27.61 | $27.98 | — |
| 2022-02-10 | 27.58 | $27.98 | — |
| 2022-02-09 | 27.55 | $27.98 | — |
| 2022-02-08 | 27.52 | $27.98 | 401 |
| 2022-02-07 | 27.48 | $27.47 | — |
| 2022-02-04 | 27.49 | $27.47 | 1000 |
| 2022-02-03 | 27.49 | $27.24 | — |
| 2022-02-02 | 27.52 | $27.24 | — |
| 2022-02-01 | 27.54 | $27.24 | 400 |
| 2022-01-31 | 27.57 | $26.81 | — |
| 2022-01-28 | 27.64 | $26.81 | 418 |
| 2022-01-27 | 27.72 | $27.56 | — |
| 2022-01-26 | 27.72 | $27.56 | — |
| 2022-01-25 | 27.72 | $27.56 | 1000 |
| 2022-01-24 | 27.73 | $27.76 | 217 |
| 2022-01-21 | 27.72 | $28.35 | 2000 |
| 2022-01-20 | 27.64 | $28.33 | 514 |
| 2022-01-19 | 27.57 | $28.33 | 905 |
| 2022-01-18 | 27.48 | $27.70 | — |
| 2022-01-14 | 27.46 | $27.70 | — |
| 2022-01-13 | 27.43 | $27.70 | 600 |
| 2022-01-12 | 27.41 | $28.28 | 502 |
| 2022-01-11 | 27.33 | $27.61 | 500 |
| 2022-01-10 | 27.32 | $27.09 | 220 |
| 2022-01-07 | 27.36 | $26.62 | — |
| 2022-01-06 | 27.46 | $26.62 | 1400 |
| 2022-01-05 | 27.57 | $27.27 | — |
| 2022-01-04 | 27.62 | $27.27 | 746 |
| 2022-01-03 | 27.67 | $27.92 | 800 |
| 2021-12-31 | 27.66 | $27.38 | 1220 |
| 2021-12-30 | 27.70 | $27.43 | 11239 |
| 2021-12-29 | 27.74 | $27.28 | 1031 |
| 2021-12-28 | 27.79 | $27.55 | 400 |
| 2021-12-27 | 27.81 | $28.05 | 200 |
| 2021-12-23 | 27.79 | $28.11 | 124 |
| 2021-12-22 | 27.76 | $27.58 | 200 |
| 2021-12-21 | 27.77 | $26.82 | — |
| 2021-12-20 | 27.87 | $26.82 | 1309 |
| 2021-12-17 | 27.97 | $27.81 | 1200 |
| 2021-12-16 | 27.97 | $28.20 | 400 |
| 2021-12-15 | 27.94 | $27.19 | 908 |
| 2021-12-14 | 28.00 | $27.82 | 600 |
| 2021-12-13 | 28.01 | $28.69 | — |
| 2021-12-10 | 27.92 | $28.69 | — |
| 2021-12-09 | 27.83 | $28.69 | 213 |
| 2021-12-08 | 27.74 | $28.53 | 1000 |
| 2021-12-07 | 27.65 | $28.40 | 122 |
| 2021-12-06 | 27.57 | $27.66 | 5422 |
| 2021-12-03 | 27.55 | $27.40 | — |
| 2021-12-02 | 27.56 | $27.40 | 204 |
| 2021-12-01 | 27.57 | $27.45 | — |
| 2021-11-30 | 27.58 | $27.45 | — |
| 2021-11-29 | 27.59 | $27.45 | 104 |
| 2021-11-26 | 27.61 | $27.66 | — |
| 2021-11-24 | 27.61 | $27.66 | — |
| 2021-11-23 | 27.62 | $27.66 | 302 |
| 2021-11-22 | 27.63 | $27.65 | 2941 |
| 2021-11-19 | 27.66 | $27.79 | — |
| 2021-11-18 | 27.68 | $27.79 | — |
| 2021-11-17 | 27.72 | $27.79 | 300 |
| 2021-11-16 | 27.76 | $27.68 | — |
| 2021-11-15 | 27.83 | $27.68 | — |
| 2021-11-12 | 27.90 | $27.68 | 1100 |
| 2021-11-11 | 27.98 | $27.53 | 405 |
| 2021-11-10 | 28.09 | $27.08 | 316 |
| 2021-11-09 | 28.25 | $27.14 | 541 |
| 2021-11-08 | 28.41 | $27.13 | 1300 |
| 2021-11-05 | 28.58 | $26.91 | 4627 |
| 2021-11-04 | 28.79 | $27.62 | — |
| 2021-11-03 | 28.94 | $27.62 | 501 |
| 2021-11-02 | 29.10 | $27.40 | 1500 |
| 2021-11-01 | 29.29 | $28.40 | 900 |
| 2021-10-29 | 29.39 | $28.63 | — |
| 2021-10-28 | 29.47 | $28.63 | 1001 |
| 2021-10-27 | 29.57 | $29.19 | — |
| 2021-10-26 | 29.61 | $29.19 | 703 |
| 2021-10-25 | 29.65 | $29.80 | — |
| 2021-10-22 | 29.63 | $29.80 | — |
| 2021-10-21 | 29.62 | $29.80 | 438 |
| 2021-10-20 | 29.61 | $30.11 | 205 |
| 2021-10-19 | 29.59 | $30.13 | 900 |
| 2021-10-18 | 29.56 | $29.39 | 200 |
| 2021-10-15 | 29.61 | $29.32 | 2400 |
| 2021-10-14 | 29.68 | $29.34 | 212 |
| 2021-10-13 | 29.76 | $29.56 | 504 |
| 2021-10-12 | 29.83 | $29.01 | 800 |
| 2021-10-11 | 29.97 | $28.95 | 5730 |
| 2021-10-08 | 30.14 | $29.56 | 837 |
| 2021-10-07 | 30.26 | $30.08 | 800 |
| 2021-10-06 | 30.35 | $29.50 | 324 |
| 2021-10-05 | 30.52 | $29.69 | 721 |
| 2021-10-04 | 30.67 | $29.55 | 600 |
| 2021-10-01 | 30.85 | $29.85 | 400 |
| 2021-09-30 | 31.01 | $30.16 | 745 |
| 2021-09-29 | 31.15 | $29.37 | 600 |
| 2021-09-28 | 31.37 | $29.94 | 3726 |
| 2021-09-27 | 31.53 | $29.73 | 21600 |
| 2021-09-24 | 31.73 | $30.22 | 1101 |
| 2021-09-23 | 31.87 | $31.05 | 600 |
| 2021-09-22 | 31.93 | $31.86 | 1000 |
| 2021-09-21 | 31.91 | $31.03 | 847 |
| 2021-09-20 | 31.95 | $30.53 | 600 |
| 2021-09-17 | 32.05 | $31.73 | 1710 |
| 2021-09-16 | 32.02 | $31.78 | 202 |
| 2021-09-15 | 31.97 | $32.46 | 1100 |
| 2021-09-14 | 31.85 | $32.68 | 336 |
| 2021-09-13 | 31.70 | $33.61 | 2800 |
| 2021-09-10 | 31.45 | $32.85 | 1800 |
| 2021-09-09 | 31.25 | $33.32 | 636 |
| 2021-09-08 | 31.00 | $32.86 | 520 |
| 2021-09-07 | 30.78 | $31.85 | 1100 |
| 2021-09-03 | 30.65 | $31.85 | 1429 |
| 2021-09-02 | 30.51 | $31.48 | 132 |
| 2021-09-01 | 30.40 | $31.44 | 1315 |
| 2021-08-31 | 30.29 | $31.22 | 300 |
| 2021-08-30 | 30.20 | $30.86 | 1100 |
| 2021-08-27 | 30.13 | $30.27 | 2007 |
| 2021-08-26 | 30.12 | $29.79 | 335 |
| 2021-08-25 | 30.15 | $30.23 | 314 |
| 2021-08-24 | 30.14 | $30.08 | 447 |
| 2021-08-23 | 30.13 | $29.92 | 17800 |
| 2021-08-20 | 30.14 | $29.85 | — |
| 2021-08-19 | 30.15 | $29.85 | — |
| 2021-08-18 | 30.17 | $29.85 | 9500 |
| 2021-08-17 | 30.19 | $29.74 | 306 |
| 2021-08-16 | 30.23 | $30.85 | — |
| 2021-08-13 | 30.15 | $30.85 | 800 |
| 2021-08-12 | 30.08 | $30.60 | 500 |
| 2021-08-11 | 30.03 | $30.21 | — |
| 2021-08-10 | 30.03 | $30.21 | 505 |
| 2021-08-09 | 30.03 | $30.27 | — |
| 2021-08-06 | 30.04 | $30.27 | — |
| 2021-08-05 | 30.05 | $30.27 | 1334 |
| 2021-08-04 | 30.06 | $30.19 | — |
| 2021-08-03 | 30.09 | $30.19 | — |
| 2021-08-02 | 30.12 | $30.19 | 1200 |
| 2021-07-30 | 30.16 | $29.43 | 3400 |
| 2021-07-29 | 30.27 | $29.60 | 1315 |
| 2021-07-28 | 30.38 | $29.23 | 3900 |
| 2021-07-27 | 30.54 | $28.65 | 29600 |
| 2021-07-26 | 30.77 | $29.54 | 358600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.05
2026-07-22
Close Price
$27.08
Vol: 2900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.54
Average
23.92
Maximum
34.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.05 | $27.08 | 2900 |
| 2026-07-21 | 25.96 | $26.78 | 2133 |
| 2026-07-20 | 25.93 | $26.40 | 12000 |
| 2026-07-17 | 25.97 | $25.89 | 35546 |
| 2026-07-16 | 26.15 | $26.55 | 2249 |
| 2026-07-15 | 26.21 | $26.83 | 12600 |
| 2026-07-14 | 26.24 | $26.59 | 3940 |
| 2026-07-13 | 26.33 | $26.14 | 11300 |
| 2026-07-10 | 26.54 | $26.71 | 900 |
| 2026-07-09 | 26.67 | $26.63 | 5316 |
| 2026-07-08 | 26.84 | $26.38 | 44700 |
| 2026-07-07 | 27.11 | $26.62 | 5406 |
| 2026-07-06 | 27.37 | $27.09 | 23205 |
| 2026-07-02 | 27.59 | $26.62 | 22500 |
| 2026-07-01 | 27.94 | $27.48 | 13907 |
| 2026-06-30 | 28.18 | $27.26 | 21200 |
| 2026-06-29 | 28.52 | $27.32 | 70200 |
| 2026-06-26 | 28.90 | $28.00 | 3700 |
| 2026-06-25 | 29.20 | $28.73 | 17700 |
| 2026-06-24 | 29.40 | $28.65 | 2532 |
| 2026-06-23 | 29.66 | $29.35 | 26423 |
| 2026-06-22 | 29.81 | $30.01 | 2.2M |
| 2026-06-18 | 29.86 | $29.04 | 10900 |
| 2026-06-17 | 30.12 | $29.67 | 506213 |
| 2026-06-16 | 30.30 | $30.42 | 5400 |
| 2026-06-15 | 30.35 | $30.90 | 900 |
| 2026-06-12 | 30.31 | $30.62 | 17411 |
| 2026-06-11 | 30.32 | $30.12 | 32000 |
| 2026-06-10 | 30.45 | $29.82 | 10800 |
| 2026-06-09 | 30.67 | $30.10 | 17300 |
| 2026-06-08 | 30.86 | $30.22 | 5523 |
| 2026-06-05 | 31.07 | $30.19 | 20200 |
| 2026-06-04 | 31.32 | $31.37 | 3419 |
| 2026-06-03 | 31.36 | $31.66 | 27208 |
| 2026-06-02 | 31.36 | $31.53 | 30800 |
| 2026-06-01 | 31.38 | $30.91 | 32619 |
| 2026-05-29 | 31.54 | $30.87 | 32900 |
| 2026-05-28 | 31.73 | $30.75 | 30900 |
| 2026-05-27 | 31.98 | $31.25 | 7342 |
| 2026-05-26 | 32.18 | $31.79 | 18900 |
| 2026-05-22 | 32.28 | $31.32 | 31602 |
| 2026-05-21 | 32.51 | $31.57 | 25300 |
| 2026-05-20 | 32.72 | $31.83 | 39811 |
| 2026-05-19 | 32.91 | $32.01 | 38400 |
| 2026-05-18 | 33.10 | $31.85 | 18844 |
| 2026-05-15 | 33.34 | $31.89 | 76600 |
| 2026-05-14 | 33.62 | $33.44 | 51140 |
| 2026-05-13 | 33.61 | $34.60 | 51340 |
| 2026-05-12 | 33.35 | $33.75 | 38432 |
| 2026-05-11 | 33.22 | $33.83 | 22901 |
| 2026-05-08 | 33.06 | $33.70 | 37500 |
| 2026-05-07 | 32.90 | $32.72 | 136348 |
| 2026-05-06 | 32.92 | $33.14 | 42125 |
| 2026-05-05 | 32.85 | $32.81 | 8400 |
| 2026-05-04 | 32.84 | $32.54 | 35514 |
| 2026-05-01 | 32.89 | $32.87 | 48200 |
| 2026-04-30 | 32.87 | $32.95 | 22200 |
| 2026-04-29 | 32.83 | $32.88 | 31000 |
| 2026-04-28 | 32.79 | $32.83 | 40045 |
| 2026-04-27 | 32.76 | $32.81 | 8400 |
| 2026-04-24 | 32.73 | $32.77 | 39600 |
| 2026-04-23 | 32.71 | $32.79 | 5800 |
| 2026-04-22 | 32.67 | $33.08 | 15345 |
| 2026-04-21 | 32.56 | $32.47 | 26030 |
| 2026-04-20 | 32.56 | $32.75 | 25025 |
| 2026-04-17 | 32.51 | $32.96 | 16300 |
| 2026-04-16 | 32.40 | $32.96 | 14248 |
| 2026-04-15 | 32.27 | $32.60 | 18500 |
| 2026-04-14 | 32.20 | $32.83 | 194618 |
| 2026-04-13 | 32.07 | $32.71 | 21228 |
| 2026-04-10 | 31.94 | $32.63 | 20400 |
| 2026-04-09 | 31.81 | $33.02 | 29200 |
| 2026-04-08 | 31.58 | $32.76 | 42035 |
| 2026-04-07 | 31.37 | $31.58 | 11103 |
| 2026-04-06 | 31.37 | $31.40 | 174500 |
| 2026-04-02 | 31.42 | $31.46 | 28632 |
| 2026-04-01 | 31.46 | $31.45 | 29000 |
| 2026-03-31 | 31.51 | $31.34 | 3138 |
| 2026-03-30 | 31.60 | $31.43 | 7046 |
| 2026-03-27 | 31.69 | $31.09 | 7523 |
| 2026-03-26 | 31.86 | $31.00 | 25229 |
| 2026-03-25 | 32.08 | $32.17 | 9348 |
| 2026-03-24 | 32.10 | $31.33 | 20200 |
| 2026-03-23 | 32.29 | $30.90 | 105100 |
| 2026-03-20 | 32.61 | $31.08 | 26200 |
| 2026-03-19 | 32.94 | $32.28 | 38027 |
| 2026-03-18 | 33.07 | $32.37 | 41100 |
| 2026-03-17 | 33.20 | $32.18 | 63210 |
| 2026-03-16 | 33.39 | $32.68 | 71031 |
| 2026-03-13 | 33.51 | $33.10 | 41018 |
| 2026-03-12 | 33.55 | $33.25 | 45540 |
| 2026-03-11 | 33.57 | $33.52 | 153648 |
| 2026-03-10 | 33.53 | $33.12 | 6800 |
| 2026-03-09 | 33.57 | $32.96 | 38100 |
| 2026-03-06 | 33.64 | $32.46 | 200236 |
| 2026-03-05 | 33.83 | $32.87 | 11400 |
| 2026-03-04 | 33.96 | $33.20 | 122716 |
| 2026-03-03 | 34.03 | $32.94 | 21100 |
| 2026-03-02 | 34.17 | $34.35 | 281440 |
| 2026-02-27 | 34.02 | $34.00 | 88800 |
| 2026-02-26 | 33.92 | $33.83 | 56200 |
| 2026-02-25 | 33.84 | $34.13 | 121927 |
| 2026-02-24 | 33.67 | $33.83 | 9700 |
| 2026-02-23 | 33.54 | $33.51 | 151700 |
| 2026-02-20 | 33.44 | $33.37 | 31800 |
| 2026-02-19 | 33.36 | $33.16 | 137100 |
| 2026-02-18 | 33.30 | $33.24 | 25215 |
| 2026-02-17 | 33.21 | $33.00 | 43705 |
| 2026-02-13 | 33.15 | $32.55 | 684100 |
| 2026-02-12 | 33.17 | $33.60 | 101300 |
| 2026-02-11 | 32.96 | $33.15 | 21700 |
| 2026-02-10 | 32.81 | $33.24 | 7800 |
| 2026-02-09 | 32.62 | $33.07 | 72132 |
| 2026-02-06 | 32.42 | $32.48 | 43111 |
| 2026-02-05 | 32.31 | $31.70 | 9000 |
| 2026-02-04 | 32.35 | $32.10 | 4500 |
| 2026-02-03 | 32.29 | $32.04 | 23912 |
| 2026-02-02 | 32.24 | $31.40 | 13000 |
| 2026-01-30 | 32.31 | $32.06 | 27500 |
| 2026-01-29 | 32.25 | $33.16 | 15307 |
| 2026-01-28 | 31.93 | $32.83 | 11918 |
| 2026-01-27 | 31.63 | $32.29 | 35822 |
| 2026-01-26 | 31.39 | $31.68 | 12300 |
| 2026-01-23 | 31.24 | $31.26 | 41600 |
| 2026-01-22 | 31.15 | $31.41 | 34500 |
| 2026-01-21 | 31.00 | $31.39 | 25600 |
| 2026-01-20 | 30.83 | $31.18 | 12673 |
| 2026-01-16 | 30.68 | $30.52 | 20329 |
| 2026-01-15 | 30.63 | $30.90 | 19014 |
| 2026-01-14 | 30.49 | $30.84 | 9500 |
| 2026-01-13 | 30.34 | $31.02 | 25635 |
| 2026-01-12 | 30.12 | $31.22 | 13609 |
| 2026-01-09 | 29.83 | $30.85 | 13200 |
| 2026-01-08 | 29.56 | $30.36 | 16000 |
| 2026-01-07 | 29.35 | $30.24 | 4100 |
| 2026-01-06 | 29.12 | $30.33 | 36400 |
| 2026-01-05 | 28.85 | $29.81 | 10026 |
| 2026-01-02 | 28.63 | $29.49 | 10917 |
| 2025-12-31 | 28.45 | $28.27 | 8200 |
| 2025-12-30 | 28.50 | $28.42 | 10701 |
| 2025-12-29 | 28.53 | $28.54 | 4600 |
| 2025-12-26 | 28.53 | $28.94 | 9900 |
| 2025-12-24 | 28.45 | $28.81 | 6000 |
| 2025-12-23 | 28.39 | $28.77 | 5716 |
| 2025-12-22 | 28.32 | $28.82 | 3142 |
| 2025-12-19 | 28.24 | $28.62 | 133441 |
| 2025-12-18 | 28.18 | $28.32 | 3900 |
| 2025-12-17 | 28.18 | $28.04 | 4100 |
| 2025-12-16 | 28.25 | $27.80 | 52400 |
| 2025-12-15 | 28.37 | $28.11 | 7940 |
| 2025-12-12 | 28.45 | $28.04 | 3130 |
| 2025-12-11 | 28.55 | $28.17 | 1233 |
| 2025-12-10 | 28.65 | $28.16 | 3926 |
| 2025-12-09 | 28.77 | $28.05 | 6400 |
| 2025-12-08 | 28.93 | $28.77 | 10100 |
| 2025-12-05 | 28.96 | $29.32 | 5530 |
| 2025-12-04 | 28.88 | $28.82 | 800 |
| 2025-12-03 | 28.89 | $28.89 | 2100 |
| 2025-12-02 | 28.90 | $28.83 | 1700 |
| 2025-12-01 | 28.91 | $29.03 | 3714 |
| 2025-11-28 | 28.89 | $28.92 | 1300 |
| 2025-11-26 | 28.88 | $28.62 | 600 |
| 2025-11-25 | 28.94 | $28.80 | 1921 |
| 2025-11-24 | 28.97 | $28.57 | 1100 |
| 2025-11-21 | 29.05 | $28.10 | 2700 |
| 2025-11-20 | 29.24 | $28.70 | 5943 |
| 2025-11-19 | 29.33 | $29.01 | 2302 |
| 2025-11-18 | 29.38 | $28.74 | 3500 |
| 2025-11-17 | 29.49 | $29.28 | 7613 |
| 2025-11-14 | 29.50 | $29.89 | 7200 |
| 2025-11-13 | 29.38 | $29.75 | 5900 |
| 2025-11-12 | 29.27 | $29.63 | 64222 |
| 2025-11-11 | 29.16 | $29.73 | 60523 |
| 2025-11-10 | 29.02 | $29.56 | 2700 |
| 2025-11-07 | 28.89 | $29.00 | 6312 |
| 2025-11-06 | 28.85 | $29.11 | 1100 |
| 2025-11-05 | 28.78 | $28.66 | 1700 |
| 2025-11-04 | 28.80 | $28.50 | 35112 |
| 2025-11-03 | 28.86 | $28.98 | 2300 |
| 2025-10-31 | 28.82 | $28.65 | 5541 |
| 2025-10-30 | 28.84 | $28.82 | 4700 |
| 2025-10-29 | 28.84 | $28.78 | 2108 |
| 2025-10-28 | 28.84 | $28.67 | 4537 |
| 2025-10-27 | 28.86 | $29.23 | 3824 |
| 2025-10-24 | 28.76 | $28.61 | 1842 |
| 2025-10-23 | 28.78 | $28.47 | 3662 |
| 2025-10-22 | 28.84 | $28.40 | 5341 |
| 2025-10-21 | 28.91 | $28.58 | 3600 |
| 2025-10-20 | 28.96 | $28.58 | 18051 |
| 2025-10-17 | 29.02 | $28.58 | 147525 |
| 2025-10-16 | 29.08 | $29.33 | 6109 |
| 2025-10-15 | 28.99 | $29.06 | 3100 |
| 2025-10-14 | 28.95 | $28.39 | 90900 |
| 2025-10-13 | 29.03 | $28.51 | 82300 |
| 2025-10-10 | 29.11 | $27.74 | 7912 |
| 2025-10-09 | 29.35 | $29.10 | 11134 |
| 2025-10-08 | 29.35 | $29.65 | 2200 |
| 2025-10-07 | 29.22 | $29.43 | 16900 |
| 2025-10-06 | 29.12 | $29.26 | 4013 |
| 2025-10-03 | 29.04 | $29.17 | 2400 |
| 2025-10-02 | 28.96 | $29.15 | 5939 |
| 2025-10-01 | 28.87 | $29.10 | 10200 |
| 2025-09-30 | 28.77 | $28.97 | 9809 |
| 2025-09-29 | 28.68 | $28.55 | 2100 |
| 2025-09-26 | 28.66 | $28.02 | 26348 |
| 2025-09-25 | 28.75 | $27.82 | 87123 |
| 2025-09-24 | 28.89 | $28.09 | 12012 |
| 2025-09-23 | 29.00 | $28.36 | 10847 |
| 2025-09-22 | 29.06 | $28.62 | 25500 |
| 2025-09-19 | 29.07 | $28.86 | 8600 |
| 2025-09-18 | 29.03 | $28.79 | 9400 |
| 2025-09-17 | 28.99 | $29.02 | 3600 |
| 2025-09-16 | 28.90 | $28.89 | 9420 |
| 2025-09-15 | 28.81 | $28.86 | 6711 |
| 2025-09-12 | 28.71 | $29.06 | 10000 |
| 2025-09-11 | 28.55 | $28.99 | 17612 |
| 2025-09-10 | 28.37 | $28.28 | 8614 |
| 2025-09-09 | 28.31 | $28.62 | 5443 |
| 2025-09-08 | 28.16 | $28.28 | 8236 |
| 2025-09-05 | 28.06 | $27.91 | 8737 |
| 2025-09-04 | 28.02 | $27.17 | 4717 |
| 2025-09-03 | 28.12 | $27.76 | 5700 |
| 2025-09-02 | 28.11 | $27.79 | 7742 |
| 2025-08-29 | 28.08 | $27.71 | 5502 |
| 2025-08-28 | 28.06 | $27.49 | 11723 |
| 2025-08-27 | 28.08 | $27.98 | 42231 |
| 2025-08-26 | 28.00 | $28.38 | 67100 |
| 2025-08-25 | 27.81 | $27.87 | 19621 |
| 2025-08-22 | 27.70 | $28.07 | 39700 |
| 2025-08-21 | 27.52 | $27.54 | 4623 |
| 2025-08-20 | 27.42 | $27.47 | 3024 |
| 2025-08-19 | 27.31 | $27.24 | 12427 |
| 2025-08-18 | 27.23 | $27.72 | 12917 |
| 2025-08-15 | 27.03 | $27.47 | 6043 |
| 2025-08-14 | 26.84 | $27.02 | 7400 |
| 2025-08-13 | 26.71 | $27.19 | 12323 |
| 2025-08-12 | 26.53 | $26.79 | 4513 |
| 2025-08-11 | 26.39 | $26.38 | 4333 |
| 2025-08-08 | 26.32 | $26.62 | 4443 |
| 2025-08-07 | 26.18 | $26.16 | 12500 |
| 2025-08-06 | 26.11 | $26.15 | 2000 |
| 2025-08-05 | 26.02 | $25.99 | 15400 |
| 2025-08-04 | 25.96 | $25.67 | 18100 |
| 2025-08-01 | 25.94 | $25.15 | 12300 |
| 2025-07-31 | 26.03 | $25.54 | 7937 |
| 2025-07-30 | 26.05 | $26.08 | 48200 |
| 2025-07-29 | 25.95 | $26.11 | 5817 |
| 2025-07-28 | 25.83 | $25.65 | 10521 |
| 2025-07-25 | 25.77 | $25.89 | 4637 |
| 2025-07-24 | 25.66 | $26.19 | 38600 |
| 2025-07-23 | 25.46 | $25.76 | 107550 |
| 2025-07-22 | 25.31 | $26.09 | 7315 |
| 2025-07-21 | 25.06 | $25.66 | 3021 |
| 2025-07-18 | 24.87 | $24.84 | 4125 |
| 2025-07-17 | 24.80 | $24.77 | 6600 |
| 2025-07-16 | 24.75 | $24.60 | 2609 |
| 2025-07-15 | 24.71 | $24.97 | 1200 |
| 2025-07-14 | 24.59 | $24.84 | 1904 |
| 2025-07-11 | 24.47 | $24.32 | 4300 |
| 2025-07-10 | 24.44 | $24.40 | 2000 |
| 2025-07-09 | 24.39 | $24.25 | 4700 |
| 2025-07-08 | 24.35 | $24.34 | 1600 |
| 2025-07-07 | 24.29 | $24.03 | 3200 |
| 2025-07-03 | 24.27 | $23.91 | 324 |
| 2025-07-02 | 24.28 | $24.11 | 1400 |
| 2025-07-01 | 24.24 | $24.11 | 2400 |
| 2025-06-30 | 24.20 | $24.12 | 1217 |
| 2025-06-27 | 24.14 | $24.01 | 800 |
| 2025-06-26 | 24.09 | $23.95 | 2600 |
| 2025-06-25 | 24.04 | $24.13 | 600 |
| 2025-06-24 | 23.94 | $24.16 | 2033 |
| 2025-06-23 | 23.81 | $23.42 | 9000 |
| 2025-06-20 | 23.82 | $23.19 | 2700 |
| 2025-06-18 | 23.87 | $23.69 | 3400 |
| 2025-06-17 | 23.82 | $23.79 | 4103 |
| 2025-06-16 | 23.74 | $24.23 | 4000 |
| 2025-06-13 | 23.55 | $23.66 | 3600 |
| 2025-06-12 | 23.44 | $23.79 | 1000 |
| 2025-06-11 | 23.28 | $23.81 | 7400 |
| 2025-06-10 | 23.09 | $23.48 | 941 |
| 2025-06-09 | 22.94 | $23.20 | 4517 |
| 2025-06-06 | 22.81 | $23.02 | 2300 |
| 2025-06-05 | 22.70 | $22.87 | 1800 |
| 2025-06-04 | 22.60 | $22.79 | 1000 |
| 2025-06-03 | 22.50 | $22.50 | 4539 |
| 2025-06-02 | 22.44 | $22.38 | 2100 |
| 2025-05-30 | 22.39 | $22.11 | 1200 |
| 2025-05-29 | 22.38 | $22.37 | 700 |
| 2025-05-28 | 22.32 | $22.40 | 1900 |
| 2025-05-27 | 22.24 | $22.45 | 1937 |
| 2025-05-23 | 22.14 | $22.30 | 2611 |
| 2025-05-22 | 22.04 | $22.30 | 9200 |
| 2025-05-21 | 21.93 | $22.20 | 600 |
| 2025-05-20 | 21.81 | $22.14 | 1600 |
| 2025-05-19 | 21.69 | $21.98 | 2600 |
| 2025-05-16 | 21.58 | $21.72 | 100 |
| 2025-05-15 | 21.50 | $21.85 | 100 |
| 2025-05-14 | 21.39 | $21.96 | 1328 |
| 2025-05-13 | 21.23 | $21.72 | 735 |
| 2025-05-12 | 21.09 | $21.60 | 343 |
| 2025-05-09 | 20.95 | $21.35 | 1220 |
| 2025-05-08 | 20.84 | $21.06 | 17921 |
| 2025-05-07 | 20.78 | $20.87 | 1117 |
| 2025-05-06 | 20.74 | $21.30 | 1800 |
| 2025-05-05 | 20.61 | $21.27 | 3600 |
| 2025-05-02 | 20.46 | $21.35 | 1401 |
| 2025-05-01 | 20.27 | $20.72 | 927 |
| 2025-04-30 | 20.18 | $20.78 | 3134 |
| 2025-04-29 | 20.07 | $20.71 | 100 |
| 2025-04-28 | 19.95 | $20.68 | 715 |
| 2025-04-25 | 19.82 | $20.20 | 500 |
| 2025-04-24 | 19.78 | $20.54 | 1000 |
| 2025-04-23 | 19.66 | $20.50 | 1938 |
| 2025-04-22 | 19.53 | $20.15 | 1200 |
| 2025-04-21 | 19.45 | $19.80 | 1945 |
| 2025-04-17 | 19.44 | $19.58 | 3907 |
| 2025-04-16 | 19.48 | $19.55 | 500 |
| 2025-04-15 | 19.54 | $19.87 | 831 |
| 2025-04-14 | 19.54 | $19.93 | 2849 |
| 2025-04-11 | 19.53 | $19.58 | 900 |
| 2025-04-10 | 19.59 | $18.87 | 8816 |
| 2025-04-09 | 19.82 | $19.51 | 1100 |
| 2025-04-08 | 19.96 | $17.85 | 3400 |
| 2025-04-07 | 20.47 | $17.77 | 8633 |
| 2025-04-04 | 21.08 | $19.56 | 13523 |
| 2025-04-03 | 21.42 | $20.78 | 347 |
| 2025-04-02 | 21.55 | $21.11 | 1224 |
| 2025-04-01 | 21.63 | $21.08 | 2305 |
| 2025-03-31 | 21.73 | $20.94 | 1009 |
| 2025-03-28 | 21.87 | $21.10 | 300 |
| 2025-03-27 | 22.01 | $21.75 | 1800 |
| 2025-03-26 | 22.02 | $21.58 | 500 |
| 2025-03-25 | 22.07 | $21.47 | 1200 |
| 2025-03-24 | 22.15 | $21.71 | 2228 |
| 2025-03-21 | 22.19 | $21.58 | 300 |
| 2025-03-20 | 22.26 | $22.01 | 5500 |
| 2025-03-19 | 22.25 | $22.51 | 824 |
| 2025-03-18 | 22.13 | $22.65 | 4734 |
| 2025-03-17 | 21.96 | $22.63 | 7100 |
| 2025-03-14 | 21.76 | $22.14 | 14509 |
| 2025-03-13 | 21.63 | $21.70 | 515 |
| 2025-03-12 | 21.56 | $21.63 | 1109 |
| 2025-03-11 | 21.50 | $21.58 | 2843 |
| 2025-03-10 | 21.44 | $21.37 | 6100 |
| 2025-03-07 | 21.41 | $21.60 | 33621 |
| 2025-03-06 | 21.33 | $21.57 | 3900 |
| 2025-03-05 | 21.23 | $21.61 | 14331 |
| 2025-03-04 | 21.11 | $20.84 | 1943 |
| 2025-03-03 | 21.13 | $20.69 | 1029 |
| 2025-02-28 | 21.18 | $20.92 | 900 |
| 2025-02-27 | 21.20 | $21.29 | 1800 |
| 2025-02-26 | 21.13 | $21.29 | 8339 |
| 2025-02-25 | 21.05 | $21.09 | 300 |
| 2025-02-24 | 20.99 | $21.12 | 2400 |
| 2025-02-21 | 20.92 | $21.07 | 538 |
| 2025-02-20 | 20.85 | $21.18 | 922 |
| 2025-02-19 | 20.74 | $21.16 | 5900 |
| 2025-02-18 | 20.61 | $20.93 | 1400 |
| 2025-02-14 | 20.52 | $20.91 | 3200 |
| 2025-02-13 | 20.40 | $20.52 | 625 |
| 2025-02-12 | 20.35 | $20.85 | 12146 |
| 2025-02-11 | 20.23 | $20.44 | 2300 |
| 2025-02-10 | 20.16 | $20.53 | 705 |
| 2025-02-07 | 20.07 | $20.35 | 40909 |
| 2025-02-06 | 20.00 | $20.28 | 1636 |
| 2025-02-05 | 19.93 | $19.93 | 125 |
| 2025-02-04 | 19.93 | $20.12 | 100 |
| 2025-02-03 | 19.88 | $20.01 | 814 |
| 2025-01-31 | 19.85 | $19.87 | 2816 |
| 2025-01-30 | 19.84 | $20.38 | 4500 |
| 2025-01-29 | 19.73 | $20.04 | 3518 |
| 2025-01-28 | 19.67 | $20.01 | 2200 |
| 2025-01-27 | 19.60 | $19.96 | 9712 |
| 2025-01-24 | 19.54 | $19.93 | 6600 |
| 2025-01-23 | 19.47 | $19.61 | 5044 |
| 2025-01-22 | 19.46 | $19.63 | 2530 |
| 2025-01-21 | 19.45 | $19.71 | 1236 |
| 2025-01-17 | 19.42 | $19.73 | 11500 |
| 2025-01-16 | 19.38 | $19.17 | 147800 |
| 2025-01-15 | 19.45 | $19.33 | 2331 |
| 2025-01-14 | 19.50 | $19.35 | 31606 |
| 2025-01-13 | 19.56 | $19.08 | 9100 |
| 2025-01-10 | 19.69 | $19.20 | 96800 |
| 2025-01-08 | 19.81 | $19.51 | 5440 |
| 2025-01-07 | 19.89 | $19.38 | 236600 |
| 2025-01-06 | 20.00 | $19.89 | 1900 |
| 2025-01-03 | 20.03 | $19.79 | 1100 |
| 2025-01-02 | 20.09 | $19.85 | 2248 |
| 2024-12-31 | 20.14 | $20.05 | 8100 |
| 2024-12-30 | 20.15 | $20.19 | 2000 |
| 2024-12-27 | 20.14 | $20.17 | 800 |
| 2024-12-26 | 20.14 | $20.35 | 6625 |
| 2024-12-24 | 20.09 | $20.16 | 100 |
| 2024-12-23 | 20.07 | $19.96 | 1604 |
| 2024-12-20 | 20.10 | $19.87 | 1714 |
| 2024-12-19 | 20.15 | $20.02 | 1700 |
| 2024-12-18 | 20.17 | $19.89 | 7808 |
| 2024-12-17 | 20.22 | $20.17 | 331 |
| 2024-12-16 | 20.23 | $20.08 | 99938 |
| 2024-12-13 | 20.25 | $20.15 | 17500 |
| 2024-12-12 | 20.26 | $20.32 | 500 |
| 2024-12-11 | 20.24 | $20.59 | 5300 |
| 2024-12-10 | 20.16 | $20.41 | 1000 |
| 2024-12-09 | 20.10 | $21.45 | 6809 |
| 2024-12-06 | 19.81 | $20.27 | 1.9M |
| 2024-12-05 | 19.72 | $20.11 | 25009 |
| 2024-12-04 | 19.66 | $19.95 | 85900 |
| 2024-12-03 | 19.62 | $19.97 | 1113 |
| 2024-12-02 | 19.57 | $19.77 | 200 |
| 2024-11-29 | 19.55 | $19.73 | 3534 |
| 2024-11-27 | 19.55 | $19.64 | 800 |
| 2024-11-26 | 19.56 | $19.22 | 18213 |
| 2024-11-25 | 19.67 | $19.55 | 8324 |
| 2024-11-22 | 19.72 | $19.37 | 2600 |
| 2024-11-21 | 19.82 | $19.97 | 1904 |
| 2024-11-20 | 19.81 | $19.78 | 3800 |
| 2024-11-19 | 19.85 | $19.87 | 1322 |
| 2024-11-18 | 19.87 | $19.63 | 106 |
| 2024-11-15 | 19.94 | $19.46 | 2800 |
| 2024-11-14 | 20.07 | $19.10 | 17400 |
| 2024-11-13 | 20.29 | $19.57 | 61746 |
| 2024-11-12 | 20.45 | $19.61 | 4900 |
| 2024-11-11 | 20.62 | $20.22 | 4744 |
| 2024-11-08 | 20.70 | $20.24 | 4700 |
| 2024-11-07 | 20.78 | $21.01 | 4600 |
| 2024-11-06 | 20.71 | $20.47 | 6625 |
| 2024-11-05 | 20.74 | $20.71 | 7400 |
| 2024-11-04 | 20.73 | $20.54 | 26500 |
| 2024-11-01 | 20.75 | $20.33 | 1400 |
| 2024-10-31 | 20.82 | $20.47 | 6438 |
| 2024-10-30 | 20.86 | $20.32 | 3513 |
| 2024-10-29 | 20.94 | $20.52 | 8323 |
| 2024-10-28 | 21.00 | $21.06 | 5720 |
| 2024-10-25 | 20.94 | $20.59 | 1900 |
| 2024-10-24 | 20.97 | $20.74 | 1343 |
| 2024-10-23 | 20.98 | $20.61 | 7510 |
| 2024-10-22 | 21.01 | $20.73 | 1728 |
| 2024-10-21 | 21.02 | $20.43 | 3942 |
| 2024-10-18 | 21.09 | $20.45 | 10100 |
| 2024-10-17 | 21.16 | $19.86 | 3446 |
| 2024-10-16 | 21.37 | $20.60 | 16800 |
| 2024-10-15 | 21.44 | $20.01 | 5600 |
| 2024-10-14 | 21.66 | $21.01 | 49500 |
| 2024-10-11 | 21.68 | $21.02 | 9000 |
| 2024-10-10 | 21.71 | $21.12 | 3539 |
| 2024-10-09 | 21.71 | $20.53 | 4648 |
| 2024-10-08 | 21.83 | $21.22 | 29705 |
| 2024-10-07 | 21.82 | $24.11 | 12643 |
| 2024-10-04 | 21.19 | $22.61 | 7230 |
| 2024-10-03 | 20.77 | $21.51 | 14100 |
| 2024-10-02 | 20.51 | $22.58 | 35209 |
| 2024-10-01 | 19.98 | $21.41 | 27600 |
| 2024-09-30 | 19.60 | $21.01 | 51700 |
| 2024-09-27 | 19.24 | $20.79 | 36015 |
| 2024-09-26 | 18.87 | $20.53 | 131833 |
| 2024-09-25 | 18.50 | $19.51 | 1349 |
| 2024-09-24 | 18.28 | $20.02 | 2900 |
| 2024-09-23 | 17.91 | $18.76 | 834 |
| 2024-09-20 | 17.75 | $18.41 | 100 |
| 2024-09-19 | 17.65 | $18.31 | 100 |
| 2024-09-18 | 17.55 | $17.61 | 100 |
| 2024-09-17 | 17.58 | $17.68 | 2600 |
| 2024-09-16 | 17.60 | $17.66 | 200 |
| 2024-09-13 | 17.64 | $17.64 | 300 |
| 2024-09-12 | 17.69 | $17.48 | 1115 |
| 2024-09-11 | 17.78 | $17.26 | 929 |
| 2024-09-10 | 17.94 | $17.30 | 5318 |
| 2024-09-09 | 18.11 | $17.58 | 1428 |
| 2024-09-06 | 18.25 | $18.05 | 1628 |
| 2024-09-05 | 18.33 | $18.25 | 100 |
| 2024-09-04 | 18.37 | $18.21 | 2300 |
| 2024-09-03 | 18.42 | $18.30 | 3100 |
| 2024-08-30 | 18.47 | $18.53 | — |
| 2024-08-29 | 18.48 | $18.44 | 100 |
| 2024-08-28 | 18.51 | $18.62 | 100 |
| 2024-08-27 | 18.51 | $18.80 | 100 |
| 2024-08-26 | 18.47 | $18.69 | 202 |
| 2024-08-23 | 18.45 | $18.67 | 633 |
| 2024-08-22 | 18.44 | $18.72 | 300 |
| 2024-08-21 | 18.41 | $18.76 | 221 |
| 2024-08-20 | 18.37 | $18.50 | 107 |
| 2024-08-19 | 18.38 | $18.88 | 116 |
| 2024-08-16 | 18.31 | $18.64 | 100 |
| 2024-08-15 | 18.29 | $18.74 | 435 |
| 2024-08-14 | 18.24 | $18.36 | 100 |
| 2024-08-13 | 18.27 | $18.70 | 100 |
| 2024-08-12 | 18.23 | $18.63 | 2100 |
| 2024-08-09 | 18.20 | $18.43 | 2140 |
| 2024-08-08 | 18.22 | $18.50 | 500 |
| 2024-08-07 | 18.23 | $18.40 | 309 |
| 2024-08-06 | 18.26 | $18.18 | 200 |
| 2024-08-05 | 18.35 | $18.00 | 1132 |
| 2024-08-02 | 18.49 | $18.43 | 1100 |
| 2024-08-01 | 18.57 | $18.56 | 710 |
| 2024-07-31 | 18.64 | $18.80 | 5041 |
| 2024-07-30 | 18.68 | $18.30 | 8000 |
| 2024-07-29 | 18.82 | $18.62 | 4800 |
| 2024-07-26 | 18.93 | $18.84 | 2038 |
| 2024-07-25 | 19.01 | $18.52 | 1200 |
| 2024-07-24 | 19.17 | $18.98 | 1232 |
| 2024-07-23 | 19.27 | $18.81 | 2314 |
| 2024-07-22 | 19.42 | $19.15 | 1700 |
| 2024-07-19 | 19.52 | $19.07 | 4024 |
| 2024-07-18 | 19.66 | $19.33 | 400 |
| 2024-07-17 | 19.77 | $19.25 | 306 |
| 2024-07-16 | 19.92 | $19.77 | 2400 |
| 2024-07-15 | 19.98 | $19.83 | 100 |
| 2024-07-12 | 20.04 | $19.96 | 100 |
| 2024-07-11 | 20.08 | $20.01 | 404 |
| 2024-07-10 | 20.12 | $19.86 | 547 |
| 2024-07-09 | 20.20 | $20.08 | 100 |
| 2024-07-08 | 20.25 | $19.85 | 2900 |
| 2024-07-05 | 20.36 | $20.14 | 100 |
| 2024-07-03 | 20.42 | $20.57 | 100 |
| 2024-07-02 | 20.40 | $20.30 | 1300 |
| 2024-07-01 | 20.44 | $20.31 | 5600 |
| 2024-06-28 | 20.48 | $20.20 | 1406 |
| 2024-06-27 | 20.55 | $19.82 | 100 |
| 2024-06-26 | 20.72 | $20.54 | 700 |
| 2024-06-25 | 20.76 | $20.48 | 500 |
| 2024-06-24 | 20.81 | $20.69 | 245 |
| 2024-06-21 | 20.84 | $20.57 | 508 |
| 2024-06-20 | 20.89 | $21.04 | 231 |
| 2024-06-18 | 20.85 | $20.80 | 444 |
| 2024-06-17 | 20.85 | $20.40 | 200 |
| 2024-06-14 | 20.94 | $20.70 | 100 |
| 2024-06-13 | 20.98 | $20.58 | 46912 |
| 2024-06-12 | 21.05 | $20.57 | 1100 |
| 2024-06-11 | 21.14 | $20.43 | 1131 |
| 2024-06-10 | 21.26 | $21.02 | 2503 |
| 2024-06-07 | 21.28 | $20.95 | — |
| 2024-06-06 | 21.32 | $21.22 | 1016 |
| 2024-06-05 | 21.30 | $20.84 | 100 |
| 2024-06-04 | 21.36 | $21.13 | 100 |
| 2024-06-03 | 21.36 | $20.95 | 1400 |
| 2024-05-31 | 21.40 | $20.87 | 647 |
| 2024-05-30 | 21.46 | $21.06 | 1224 |
| 2024-05-29 | 21.48 | $21.22 | 1600 |
| 2024-05-28 | 21.48 | $21.43 | 900 |
| 2024-05-24 | 21.42 | $20.84 | 100 |
| 2024-05-23 | 21.48 | $20.84 | 408 |
| 2024-05-22 | 21.54 | $21.27 | 300 |
| 2024-05-21 | 21.52 | $21.32 | 1510 |
| 2024-05-20 | 21.48 | $21.61 | 3225 |
| 2024-05-17 | 21.37 | $21.68 | 346 |
| 2024-05-16 | 21.23 | $21.58 | 5305 |
| 2024-05-15 | 21.07 | $21.66 | 2019 |
| 2024-05-14 | 20.87 | $21.58 | 616 |
| 2024-05-13 | 20.66 | $21.66 | 51400 |
| 2024-05-10 | 20.38 | $21.22 | 2400 |
| 2024-05-09 | 20.16 | $20.98 | 1611 |
| 2024-05-08 | 19.95 | $20.22 | 200 |
| 2024-05-07 | 19.86 | $20.28 | 2535 |
| 2024-05-06 | 19.74 | $20.21 | 200 |
| 2024-05-03 | 19.62 | $20.07 | 640 |
| 2024-05-02 | 19.50 | $19.95 | 7304 |
| 2024-05-01 | 19.39 | $19.56 | 339 |
| 2024-04-30 | 19.35 | $19.41 | 800 |
| 2024-04-29 | 19.33 | $19.74 | 100 |
| 2024-04-26 | 19.24 | $19.44 | 2329 |
| 2024-04-25 | 19.20 | $19.31 | 80106 |
| 2024-04-24 | 19.17 | $18.97 | 300 |
| 2024-04-23 | 19.22 | $18.94 | 47344 |
| 2024-04-22 | 19.28 | $19.07 | 3200 |
| 2024-04-19 | 19.32 | $19.33 | 39807 |
| 2024-04-18 | 19.31 | $19.31 | 5100 |
| 2024-04-17 | 19.30 | $19.21 | 1628 |
| 2024-04-16 | 19.31 | $18.92 | 623 |
| 2024-04-15 | 19.39 | $19.31 | 100 |
| 2024-04-12 | 19.40 | $19.23 | 530 |
| 2024-04-11 | 19.42 | $19.73 | 2640 |
| 2024-04-10 | 19.34 | $19.38 | 700 |
| 2024-04-09 | 19.33 | $19.59 | 3100 |
| 2024-04-08 | 19.26 | $19.31 | 1942 |
| 2024-04-05 | 19.24 | $18.84 | 3240 |
| 2024-04-04 | 19.32 | $19.33 | 30413 |
| 2024-04-03 | 19.31 | $19.31 | 4000 |
| 2024-04-02 | 19.30 | $19.14 | 100 |
| 2024-04-01 | 19.32 | $19.06 | 900 |
| 2024-03-28 | 19.36 | $18.71 | 2300 |
| 2024-03-27 | 19.49 | $18.79 | 4200 |
| 2024-03-26 | 19.61 | $18.74 | 8948 |
| 2024-03-25 | 19.76 | $19.14 | 3846 |
| 2024-03-22 | 19.85 | $19.23 | 5800 |
| 2024-03-21 | 19.94 | $19.56 | 625 |
| 2024-03-20 | 19.97 | $19.79 | 200 |
| 2024-03-19 | 19.94 | $19.72 | 800 |
| 2024-03-18 | 19.93 | $20.06 | 2000 |
| 2024-03-15 | 19.84 | $19.94 | 621 |
| 2024-03-14 | 19.76 | $19.79 | 2100 |
| 2024-03-13 | 19.70 | $19.99 | 7511 |
| 2024-03-12 | 19.57 | $19.54 | 2918 |
| 2024-03-11 | 19.52 | $19.64 | 1000 |
| 2024-03-08 | 19.44 | $19.61 | 3100 |
| 2024-03-07 | 19.35 | $19.35 | 35900 |
| 2024-03-06 | 19.30 | $19.45 | 1429 |
| 2024-03-05 | 19.22 | $19.08 | 4700 |
| 2024-03-04 | 19.19 | $19.36 | 3834 |
| 2024-03-01 | 19.10 | $19.48 | 600 |
| 2024-02-29 | 18.97 | $19.32 | 73800 |
| 2024-02-28 | 18.85 | $18.84 | 1600 |
| 2024-02-27 | 18.81 | $19.50 | 3100 |
| 2024-02-26 | 18.62 | $19.26 | 800 |
| 2024-02-23 | 18.45 | $19.27 | 2846 |
| 2024-02-22 | 18.25 | $19.06 | 745 |
| 2024-02-21 | 18.06 | $18.79 | 1202 |
| 2024-02-20 | 17.90 | $18.46 | 100 |
| 2024-02-16 | 17.78 | $18.10 | 1200 |
| 2024-02-15 | 17.72 | $17.80 | 3621 |
| 2024-02-14 | 17.70 | $17.67 | 1137 |
| 2024-02-13 | 17.72 | $17.70 | 100 |
| 2024-02-12 | 17.73 | $18.00 | 2606 |
| 2024-02-09 | 17.68 | $17.70 | 1419 |
| 2024-02-08 | 17.69 | $17.84 | 222 |
| 2024-02-07 | 17.66 | $17.96 | 8100 |
| 2024-02-06 | 17.61 | $18.06 | 1640 |
| 2024-02-05 | 17.54 | $17.26 | 209 |
| 2024-02-02 | 17.62 | $17.32 | 300 |
| 2024-02-01 | 17.69 | $17.59 | 1300 |
| 2024-01-31 | 17.73 | $17.55 | 617 |
| 2024-01-30 | 17.78 | $17.68 | 800 |
| 2024-01-29 | 17.81 | $17.89 | 300 |
| 2024-01-26 | 17.81 | $18.16 | 3900 |
| 2024-01-25 | 17.74 | $18.33 | 1116 |
| 2024-01-24 | 17.63 | $18.05 | 8808 |
| 2024-01-23 | 17.57 | $17.27 | 1300 |
| 2024-01-22 | 17.65 | $16.82 | 100 |
| 2024-01-19 | 17.85 | $17.25 | 931 |
| 2024-01-18 | 17.99 | $17.52 | 200 |
| 2024-01-17 | 18.10 | $17.27 | 100 |
| 2024-01-16 | 18.27 | $18.01 | 3147 |
| 2024-01-12 | 18.32 | $18.38 | 200 |
| 2024-01-11 | 18.30 | $18.09 | 800 |
| 2024-01-10 | 18.33 | $18.17 | 100 |
| 2024-01-09 | 18.35 | $18.33 | 300 |
| 2024-01-08 | 18.34 | $18.33 | 100 |
| 2024-01-05 | 18.33 | $18.72 | 2000 |
| 2024-01-04 | 18.24 | $18.57 | 500 |
| 2024-01-03 | 18.16 | $18.63 | 408 |
| 2024-01-02 | 18.05 | $18.36 | 1014 |
| 2023-12-29 | 17.98 | $18.52 | 1014 |
| 2023-12-28 | 17.87 | $18.31 | 4216 |
| 2023-12-27 | 17.79 | $18.08 | 938 |
| 2023-12-26 | 17.74 | $17.84 | 1200 |
| 2023-12-22 | 17.73 | $17.94 | 300 |
| 2023-12-21 | 17.70 | $17.98 | 5232 |
| 2023-12-20 | 17.66 | $17.61 | 2100 |
| 2023-12-19 | 17.70 | $17.75 | 309 |
| 2023-12-18 | 17.71 | $17.85 | 3520 |
| 2023-12-15 | 17.70 | $17.76 | 2900 |
| 2023-12-14 | 17.71 | $17.79 | 647 |
| 2023-12-13 | 17.72 | $17.58 | 5300 |
| 2023-12-12 | 17.78 | $17.74 | 300 |
| 2023-12-11 | 17.81 | $17.73 | 100 |
| 2023-12-08 | 17.85 | $17.52 | 3200 |
| 2023-12-07 | 17.94 | $17.66 | 500 |
| 2023-12-06 | 18.02 | $17.86 | 1643 |
| 2023-12-05 | 18.07 | $17.66 | 2700 |
| 2023-12-04 | 18.17 | $18.01 | 343 |
| 2023-12-01 | 18.21 | $18.19 | 124 |
| 2023-11-30 | 18.22 | $18.11 | 200 |
| 2023-11-29 | 18.25 | $18.03 | 1300 |
| 2023-11-28 | 18.31 | $18.36 | 1007 |
| 2023-11-27 | 18.30 | $18.25 | 100 |
| 2023-11-24 | 18.31 | $18.38 | 100 |
| 2023-11-22 | 18.30 | $18.33 | 100 |
| 2023-11-21 | 18.30 | $18.38 | 100 |
| 2023-11-20 | 18.29 | $18.56 | 100 |
| 2023-11-17 | 18.24 | $18.39 | 100 |
| 2023-11-16 | 18.22 | $18.43 | 200 |
| 2023-11-15 | 18.19 | $18.70 | 100 |
| 2023-11-14 | 18.09 | $18.53 | 214 |
| 2023-11-13 | 18.02 | $18.22 | — |
| 2023-11-10 | 18.00 | $18.03 | 300 |
| 2023-11-09 | 18.02 | $17.94 | 100 |
| 2023-11-08 | 18.06 | $18.01 | 100 |
| 2023-11-07 | 18.09 | $18.16 | 200 |
| 2023-11-06 | 18.10 | $18.24 | 64 |
| 2023-11-03 | 18.10 | $18.41 | 26800 |
| 2023-11-02 | 18.06 | $18.27 | 24700 |
| 2023-11-01 | 18.05 | $18.14 | 221 |
| 2023-10-31 | 18.06 | $18.15 | 243 |
| 2023-10-30 | 18.08 | $18.34 | 126 |
| 2023-10-27 | 18.06 | $18.38 | 100 |
| 2023-10-26 | 18.03 | $18.09 | 500 |
| 2023-10-25 | 18.06 | $17.96 | 100 |
| 2023-10-24 | 18.12 | $18.23 | 100 |
| 2023-10-23 | 18.14 | $17.92 | 325 |
| 2023-10-20 | 18.23 | $17.90 | 100 |
| 2023-10-19 | 18.34 | $18.13 | 100 |
| 2023-10-18 | 18.42 | $18.21 | 510 |
| 2023-10-17 | 18.49 | $18.55 | 300 |
| 2023-10-16 | 18.51 | $18.48 | 100 |
| 2023-10-13 | 18.55 | $18.66 | 503 |
| 2023-10-12 | 18.56 | $18.66 | 207 |
| 2023-10-11 | 18.57 | $18.72 | 449 |
| 2023-10-10 | 18.57 | $18.65 | 2820 |
| 2023-10-09 | 18.59 | $18.66 | 20 |
| 2023-10-06 | 18.62 | $18.66 | 214 |
| 2023-10-05 | 18.64 | $18.29 | 235 |
| 2023-10-04 | 18.76 | $18.33 | 135 |
| 2023-10-03 | 18.88 | $18.45 | 100 |
| 2023-10-02 | 19.00 | $18.94 | 1400 |
| 2023-09-29 | 19.04 | $18.89 | 621 |
| 2023-09-28 | 19.09 | $18.98 | 533 |
| 2023-09-27 | 19.14 | $18.95 | 724 |
| 2023-09-26 | 19.19 | $18.96 | 1400 |
| 2023-09-25 | 19.26 | $19.05 | 1000 |
| 2023-09-22 | 19.32 | $19.19 | 104 |
| 2023-09-21 | 19.36 | $19.38 | 100 |
| 2023-09-20 | 19.37 | $19.66 | — |
| 2023-09-19 | 19.33 | $19.63 | 100 |
| 2023-09-18 | 19.28 | $19.50 | — |
| 2023-09-15 | 19.25 | $19.38 | 307 |
| 2023-09-14 | 19.24 | $19.52 | 1300 |
| 2023-09-13 | 19.21 | $19.21 | 200 |
| 2023-09-12 | 19.23 | $19.53 | 2504 |
| 2023-09-11 | 19.20 | $19.49 | 200 |
| 2023-09-08 | 19.16 | $19.13 | 100 |
| 2023-09-07 | 19.20 | $19.27 | 301 |
| 2023-09-06 | 19.22 | $19.52 | — |
| 2023-09-05 | 19.19 | $19.55 | 100 |
| 2023-09-01 | 19.15 | $19.50 | 101 |
| 2023-08-31 | 19.12 | $19.33 | 229 |
| 2023-08-30 | 19.12 | $19.40 | 305 |
| 2023-08-29 | 19.11 | $19.58 | 200 |
| 2023-08-28 | 19.06 | $19.23 | 800 |
| 2023-08-25 | 19.07 | $19.07 | 111 |
| 2023-08-24 | 19.13 | $18.85 | 1315 |
| 2023-08-23 | 19.25 | $18.96 | 100 |
| 2023-08-22 | 19.36 | $18.95 | 1540 |
| 2023-08-21 | 19.50 | $18.72 | 713 |
| 2023-08-18 | 19.71 | $19.10 | 900 |
| 2023-08-17 | 19.87 | $19.41 | 221 |
| 2023-08-16 | 20.00 | $19.23 | 700 |
| 2023-08-15 | 20.18 | $19.65 | 100 |
| 2023-08-14 | 20.31 | $19.72 | 100 |
| 2023-08-11 | 20.45 | $19.93 | 600 |
| 2023-08-10 | 20.56 | $20.44 | 400 |
| 2023-08-09 | 20.59 | $20.36 | 1148 |
| 2023-08-08 | 20.63 | $20.56 | 805 |
| 2023-08-07 | 20.64 | $20.48 | 800 |
| 2023-08-04 | 20.67 | $20.59 | 100 |
| 2023-08-03 | 20.68 | $20.91 | 100 |
| 2023-08-02 | 20.62 | $20.65 | 703 |
| 2023-08-01 | 20.61 | $20.91 | 400 |
| 2023-07-31 | 20.54 | $21.19 | 116 |
| 2023-07-28 | 20.40 | $20.97 | 2026 |
| 2023-07-27 | 20.28 | $20.39 | 100 |
| 2023-07-26 | 20.27 | $20.68 | 100 |
| 2023-07-25 | 20.19 | $20.56 | 115 |
| 2023-07-24 | 20.13 | $20.43 | 2600 |
| 2023-07-21 | 20.09 | $20.10 | 523 |
| 2023-07-20 | 20.11 | $20.23 | 500 |
| 2023-07-19 | 20.11 | $20.38 | 340 |
| 2023-07-18 | 20.08 | $20.27 | 24312 |
| 2023-07-17 | 20.07 | $20.31 | 232 |
| 2023-07-14 | 20.05 | $20.44 | 201 |
| 2023-07-13 | 20.01 | $20.48 | 1600 |
| 2023-07-12 | 19.94 | $20.22 | 19700 |
| 2023-07-11 | 19.93 | $20.14 | 2941 |
| 2023-07-10 | 19.93 | $19.99 | 3700 |
| 2023-07-07 | 19.96 | $20.13 | 2644 |
| 2023-07-06 | 19.98 | $19.85 | 611 |
| 2023-07-05 | 20.06 | $20.44 | 200 |
| 2023-07-03 | 20.02 | $20.40 | 100 |
| 2023-06-30 | 20.00 | $20.16 | 11141 |
| 2023-06-29 | 20.02 | $19.63 | 4527 |
| 2023-06-28 | 20.16 | $19.94 | 22705 |
| 2023-06-27 | 20.27 | $20.01 | 78723 |
| 2023-06-26 | 20.37 | $20.18 | 22733 |
| 2023-06-23 | 20.46 | $19.90 | 1300 |
| 2023-06-22 | 20.63 | $20.46 | 712 |
| 2023-06-21 | 20.71 | $20.57 | 2 |
| 2023-06-20 | 20.78 | $20.41 | 400 |
| 2023-06-16 | 20.89 | $21.43 | 100 |
| 2023-06-15 | 20.81 | $21.37 | 100 |
| 2023-06-14 | 20.73 | $21.22 | 2201 |
| 2023-06-13 | 20.68 | $20.99 | 300 |
| 2023-06-12 | 20.66 | $20.75 | 401 |
| 2023-06-09 | 20.70 | $21.05 | 1127 |
| 2023-06-08 | 20.68 | $21.20 | 600 |
| 2023-06-07 | 20.63 | $20.67 | 21609 |
| 2023-06-06 | 20.69 | $21.13 | 7400 |
| 2023-06-05 | 20.66 | $20.81 | 1100 |
| 2023-06-02 | 20.71 | $20.88 | 3220 |
| 2023-06-01 | 20.74 | $20.56 | — |
| 2023-05-31 | 20.85 | $20.16 | 1600 |
| 2023-05-30 | 21.07 | $20.29 | 700 |
| 2023-05-26 | 21.30 | $20.75 | 100 |
| 2023-05-25 | 21.48 | $20.50 | 600 |
| 2023-05-24 | 21.73 | $20.81 | 801 |
| 2023-05-23 | 21.96 | $21.26 | 413 |
| 2023-05-22 | 22.14 | $21.81 | 400 |
| 2023-05-19 | 22.23 | $21.80 | 4021 |
| 2023-05-18 | 22.34 | $21.76 | 405 |
| 2023-05-17 | 22.48 | $21.67 | 2231 |
| 2023-05-16 | 22.65 | $22.20 | 2042 |
| 2023-05-15 | 22.74 | $22.32 | 2600 |
| 2023-05-12 | 22.82 | $21.96 | 4500 |
| 2023-05-11 | 22.99 | $22.70 | 3100 |
| 2023-05-10 | 23.04 | $23.00 | 2400 |
| 2023-05-09 | 23.02 | $23.19 | 5200 |
| 2023-05-08 | 22.96 | $23.41 | 1939 |
| 2023-05-05 | 22.84 | $23.09 | — |
| 2023-05-04 | 22.76 | $23.01 | 938 |
| 2023-05-03 | 22.70 | $22.42 | 81 |
| 2023-05-02 | 22.74 | $22.47 | 1100 |
| 2023-05-01 | 22.78 | $22.84 | 3740 |
| 2023-04-28 | 22.75 | $23.12 | 400 |
| 2023-04-27 | 22.66 | $22.70 | 1747 |
| 2023-04-26 | 22.64 | $22.43 | 602 |
| 2023-04-25 | 22.66 | $22.08 | 442 |
| 2023-04-24 | 22.77 | $22.68 | 717 |
| 2023-04-21 | 22.77 | $22.73 | 2500 |
| 2023-04-20 | 22.75 | $22.84 | 1641 |
| 2023-04-19 | 22.71 | $23.15 | 2142 |
| 2023-04-18 | 22.59 | $23.05 | 611 |
| 2023-04-17 | 22.48 | $23.06 | 1600 |
| 2023-04-14 | 22.34 | $22.83 | 717 |
| 2023-04-13 | 22.23 | $22.76 | — |
| 2023-04-12 | 22.12 | $22.42 | 7815 |
| 2023-04-11 | 22.06 | $22.52 | 16400 |
| 2023-04-10 | 21.98 | $22.12 | 4400 |
| 2023-04-06 | 21.96 | $22.11 | 7500 |
| 2023-04-05 | 21.94 | $21.91 | 600 |
| 2023-04-04 | 21.96 | $22.03 | 1800 |
| 2023-04-03 | 21.97 | $21.94 | 115 |
| 2023-03-31 | 21.99 | $21.87 | 623 |
| 2023-03-30 | 22.03 | $22.09 | — |
| 2023-03-29 | 22.03 | $22.06 | 402 |
| 2023-03-28 | 22.04 | $22.05 | 645 |
| 2023-03-27 | 22.06 | $22.08 | 2600 |
| 2023-03-24 | 22.07 | $22.25 | 5742 |
| 2023-03-23 | 22.04 | $22.23 | 737 |
| 2023-03-22 | 22.02 | $22.23 | 2 |
| 2023-03-21 | 22.00 | $22.02 | 100 |
| 2023-03-20 | 22.02 | $22.11 | 100 |
| 2023-03-17 | 22.02 | $22.14 | 908 |
| 2023-03-16 | 22.02 | $22.07 | 15 |
| 2023-03-15 | 22.03 | $21.76 | 50 |
| 2023-03-14 | 22.12 | $21.83 | 1030 |
| 2023-03-13 | 22.20 | $21.98 | 35600 |
| 2023-03-10 | 22.26 | $21.73 | 636 |
| 2023-03-09 | 22.39 | $22.13 | 800 |
| 2023-03-08 | 22.46 | $22.51 | 300 |
| 2023-03-07 | 22.46 | $22.57 | 300 |
| 2023-03-06 | 22.44 | $23.02 | 3737 |
| 2023-03-03 | 22.33 | $22.81 | 2900 |
| 2023-03-02 | 22.25 | $23.03 | 9200 |
| 2023-03-01 | 22.11 | $22.43 | 7000 |
| 2023-02-28 | 22.07 | $21.49 | 221 |
| 2023-02-27 | 22.22 | $21.87 | 121 |
| 2023-02-24 | 22.33 | $21.81 | 119 |
| 2023-02-23 | 22.46 | $22.35 | 315 |
| 2023-02-22 | 22.50 | $22.36 | 648 |
| 2023-02-21 | 22.54 | $22.59 | 800 |
| 2023-02-17 | 22.55 | $22.18 | 406 |
| 2023-02-16 | 22.64 | $22.14 | 3900 |
| 2023-02-15 | 22.76 | $22.25 | 2014 |
| 2023-02-14 | 22.88 | $22.54 | 140 |
| 2023-02-13 | 22.95 | $22.62 | 3831 |
| 2023-02-10 | 23.01 | $22.36 | 9600 |
| 2023-02-09 | 23.14 | $22.92 | 600 |
| 2023-02-08 | 23.18 | $22.75 | 1911 |
| 2023-02-07 | 23.25 | $22.72 | 17743 |
| 2023-02-06 | 23.34 | $22.43 | 12935 |
| 2023-02-03 | 23.50 | $22.81 | 6310 |
| 2023-02-02 | 23.61 | $23.53 | 4500 |
| 2023-02-01 | 23.58 | $23.80 | 26100 |
| 2023-01-31 | 23.49 | $23.06 | 76900 |
| 2023-01-30 | 23.54 | $23.12 | 1623 |
| 2023-01-27 | 23.58 | $23.82 | 400 |
| 2023-01-26 | 23.47 | $23.72 | 533 |
| 2023-01-25 | 23.37 | $23.69 | 400 |
| 2023-01-24 | 23.26 | $23.67 | 2024 |
| 2023-01-23 | 23.13 | $23.59 | 1000 |
| 2023-01-20 | 22.99 | $23.50 | 1300 |
| 2023-01-19 | 22.85 | $22.88 | 130 |
| 2023-01-18 | 22.82 | $22.73 | 26837 |
| 2023-01-17 | 22.81 | $22.74 | 100 |
| 2023-01-13 | 22.79 | $23.17 | 900 |
| 2023-01-12 | 22.68 | $22.92 | 1306 |
| 2023-01-11 | 22.60 | $23.07 | 20700 |
| 2023-01-10 | 22.48 | $22.85 | 520 |
| 2023-01-09 | 22.39 | $22.84 | 1613 |
| 2023-01-06 | 22.28 | $22.90 | 1113 |
| 2023-01-05 | 22.14 | $22.52 | 11000 |
| 2023-01-04 | 22.06 | $22.48 | 222 |
| 2023-01-03 | 21.97 | $21.98 | 400 |
| 2022-12-30 | 21.98 | $21.33 | 104 |
| 2022-12-29 | 22.12 | $21.56 | 1800 |
| 2022-12-28 | 22.24 | $21.31 | 1245 |
| 2022-12-27 | 22.43 | $22.06 | 200 |
| 2022-12-23 | 22.49 | $21.40 | 3300 |
| 2022-12-22 | 22.69 | $21.76 | 2800 |
| 2022-12-21 | 22.86 | $22.37 | 2200 |
| 2022-12-20 | 22.92 | $22.22 | 100 |
| 2022-12-19 | 23.02 | $22.46 | 10000 |
| 2022-12-16 | 23.08 | $23.02 | 5600 |
| 2022-12-15 | 23.03 | $22.60 | 800 |
| 2022-12-14 | 23.05 | $22.91 | 600 |
| 2022-12-13 | 23.01 | $22.91 | 3300 |
| 2022-12-12 | 22.97 | $23.21 | 100 |
| 2022-12-09 | 22.85 | $22.97 | 100 |
| 2022-12-08 | 22.75 | $23.03 | 213 |
| 2022-12-07 | 22.63 | $22.40 | 2800 |
| 2022-12-06 | 22.61 | $23.01 | 400 |
| 2022-12-05 | 22.46 | $22.42 | 2931 |
| 2022-12-02 | 22.41 | $22.52 | 405 |
| 2022-12-01 | 22.32 | $22.65 | 3716 |
| 2022-11-30 | 22.20 | $23.51 | 500 |
| 2022-11-29 | 21.86 | $22.59 | 700 |
| 2022-11-28 | 21.67 | $22.14 | 302 |
| 2022-11-25 | 21.53 | $22.24 | 113 |
| 2022-11-23 | 21.35 | $21.84 | 422 |
| 2022-11-22 | 21.23 | $21.74 | 1300 |
| 2022-11-21 | 21.11 | $21.31 | 800 |
| 2022-11-18 | 21.05 | $21.34 | 1000 |
| 2022-11-17 | 20.99 | $21.84 | 123 |
| 2022-11-16 | 20.80 | $21.82 | 241 |
| 2022-11-15 | 20.59 | $22.13 | 200 |
| 2022-11-14 | 20.28 | $21.95 | 429 |
| 2022-11-11 | 19.97 | $21.52 | 1300 |
| 2022-11-10 | 19.69 | $20.81 | 5400 |
| 2022-11-09 | 19.52 | $20.35 | 102 |
| 2022-11-08 | 19.43 | $20.38 | 600 |
| 2022-11-07 | 19.32 | $20.42 | 809 |
| 2022-11-04 | 19.19 | $20.73 | 2800 |
| 2022-11-03 | 18.98 | $19.01 | 500 |
| 2022-11-02 | 19.10 | $19.04 | 723 |
| 2022-11-01 | 19.24 | $18.70 | 6100 |
| 2022-10-31 | 19.49 | $18.18 | 6936 |
| 2022-10-28 | 19.88 | $19.07 | 2600 |
| 2022-10-27 | 20.16 | $19.93 | 820 |
| 2022-10-26 | 20.31 | $20.26 | 200 |
| 2022-10-25 | 20.42 | $20.02 | 300 |
| 2022-10-24 | 20.61 | $19.77 | 10927 |
| 2022-10-21 | 20.87 | $21.38 | 100 |
| 2022-10-20 | 20.85 | $20.99 | 100 |
| 2022-10-19 | 20.91 | $21.12 | 100 |
| 2022-10-18 | 20.96 | $21.43 | 200 |
| 2022-10-17 | 20.95 | $21.41 | 100 |
| 2022-10-14 | 20.95 | $20.79 | 2512 |
| 2022-10-13 | 21.09 | $21.00 | 100 |
| 2022-10-12 | 21.21 | $20.89 | 200 |
| 2022-10-11 | 21.38 | $20.98 | 216 |
| 2022-10-10 | 21.56 | $21.13 | 441 |
| 2022-10-07 | 21.74 | $21.81 | 100 |
| 2022-10-06 | 21.82 | $22.14 | 100 |
| 2022-10-05 | 21.84 | $22.11 | 100 |
| 2022-10-04 | 21.87 | $22.10 | 6600 |
| 2022-10-03 | 21.92 | $21.56 | 3029 |
| 2022-09-30 | 22.09 | $21.16 | 512 |
| 2022-09-29 | 22.38 | $21.10 | 800 |
| 2022-09-28 | 22.73 | $21.59 | 100 |
| 2022-09-27 | 23.04 | $21.99 | 200 |
| 2022-09-26 | 23.32 | $21.97 | 2534 |
| 2022-09-23 | 23.65 | $22.48 | 1241 |
| 2022-09-22 | 23.92 | $23.45 | 308 |
| 2022-09-21 | 24.04 | $23.57 | 608 |
| 2022-09-20 | 24.15 | $23.71 | 100 |
| 2022-09-19 | 24.25 | $23.80 | 2900 |
| 2022-09-16 | 24.35 | $24.04 | 1700 |
| 2022-09-15 | 24.41 | $24.32 | 48200 |
| 2022-09-14 | 24.42 | $24.91 | 1003 |
| 2022-09-13 | 24.31 | $24.22 | 7100 |
| 2022-09-12 | 24.33 | $24.87 | 4700 |
| 2022-09-09 | 24.21 | $24.63 | 102 |
| 2022-09-08 | 24.12 | $24.14 | 235 |
| 2022-09-07 | 24.12 | $24.18 | 11500 |
| 2022-09-06 | 24.12 | $24.21 | 8324 |
| 2022-09-02 | 24.11 | $23.80 | 1219 |
| 2022-09-01 | 24.18 | $24.44 | 1100 |
| 2022-08-31 | 24.13 | $24.06 | 5000 |
| 2022-08-30 | 24.16 | $24.19 | — |
| 2022-08-29 | 24.16 | $24.56 | — |
| 2022-08-26 | 24.08 | $24.56 | 100 |
| 2022-08-25 | 24.00 | $24.63 | 2217 |
| 2022-08-24 | 23.88 | $24.03 | 500 |
| 2022-08-23 | 23.87 | $24.57 | 132 |
| 2022-08-22 | 23.75 | $24.20 | 906 |
| 2022-08-19 | 23.69 | $24.20 | 545 |
| 2022-08-18 | 23.62 | $23.60 | 1228 |
| 2022-08-17 | 23.67 | $24.03 | 702 |
| 2022-08-16 | 23.64 | $24.09 | 1700 |
| 2022-08-15 | 23.60 | $23.84 | 1213 |
| 2022-08-12 | 23.60 | $24.04 | 305 |
| 2022-08-11 | 23.56 | $24.07 | 1300 |
| 2022-08-10 | 23.51 | $23.67 | 2339 |
| 2022-08-09 | 23.55 | $23.72 | 2300 |
| 2022-08-08 | 23.58 | $23.67 | 1003 |
| 2022-08-05 | 23.63 | $23.54 | 1500 |
| 2022-08-04 | 23.72 | $23.20 | 6100 |
| 2022-08-03 | 23.90 | $23.18 | 2728 |
| 2022-08-02 | 24.12 | $23.20 | 8000 |
| 2022-08-01 | 24.37 | $23.79 | 1722 |
| 2022-07-29 | 24.53 | $24.20 | 100 |
| 2022-07-28 | 24.64 | $24.59 | 11247 |
| 2022-07-27 | 24.69 | $24.67 | 1025 |
| 2022-07-26 | 24.73 | $24.43 | 2040 |
| 2022-07-25 | 24.83 | $24.41 | 1100 |
| 2022-07-22 | 24.95 | $24.43 | 3233 |
| 2022-07-21 | 25.09 | $24.86 | 22000 |
| 2022-07-20 | 25.16 | $24.85 | 843 |
| 2022-07-19 | 25.24 | $25.28 | 3004 |
| 2022-07-18 | 25.25 | $25.12 | 2200 |
| 2022-07-15 | 25.29 | $24.71 | 3500 |
| 2022-07-14 | 25.43 | $25.26 | 2519 |
| 2022-07-13 | 25.47 | $24.95 | 9200 |
| 2022-07-12 | 25.59 | $25.40 | 406 |
| 2022-07-11 | 25.63 | $25.41 | 3142 |
| 2022-07-08 | 25.67 | $26.01 | 2013 |
| 2022-07-07 | 25.60 | $25.88 | 241 |
| 2022-07-06 | 25.54 | $25.51 | 19210 |
| 2022-07-05 | 25.55 | $25.39 | 2900 |
| 2022-07-01 | 25.58 | $25.70 | 2800 |
| 2022-06-30 | 25.56 | $25.67 | 630 |
| 2022-06-29 | 25.54 | $25.57 | 1340 |
| 2022-06-28 | 25.53 | $26.06 | 500 |
| 2022-06-27 | 25.43 | $25.47 | 303 |
| 2022-06-24 | 25.43 | $25.00 | 5719 |
| 2022-06-23 | 25.53 | $25.42 | 8723 |
| 2022-06-22 | 25.56 | $25.22 | 2500 |
| 2022-06-21 | 25.63 | $25.60 | 218 |
| 2022-06-17 | 25.64 | $24.83 | 11900 |
| 2022-06-16 | 25.81 | $24.89 | 100 |
| 2022-06-15 | 26.00 | $25.82 | 624 |
| 2022-06-14 | 26.02 | $25.76 | 100 |
| 2022-06-13 | 26.05 | $25.39 | 301 |
| 2022-06-10 | 26.16 | $25.85 | 100 |
| 2022-06-09 | 26.20 | $25.62 | 100 |
| 2022-06-08 | 26.28 | $26.36 | 1310 |
| 2022-06-07 | 26.23 | $26.53 | 100 |
| 2022-06-06 | 26.12 | $26.16 | 100 |
| 2022-06-03 | 26.08 | $26.26 | 100 |
| 2022-06-02 | 26.01 | $26.38 | 949 |
| 2022-06-01 | 25.89 | $26.62 | 1900 |
| 2022-05-31 | 25.71 | $26.14 | 100 |
| 2022-05-27 | 25.60 | $26.05 | 100 |
| 2022-05-26 | 25.48 | $26.26 | 300 |
| 2022-05-25 | 25.31 | $25.70 | 441 |
| 2022-05-24 | 25.22 | $25.40 | 408 |
| 2022-05-23 | 25.19 | $26.33 | 100 |
| 2022-05-20 | 24.95 | $25.62 | 1013 |
| 2022-05-19 | 24.82 | $25.76 | 107 |
| 2022-05-18 | 24.65 | $24.96 | — |
| 2022-05-17 | 24.61 | $25.10 | 200 |
| 2022-05-16 | 24.55 | $24.85 | 135 |
| 2022-05-13 | 24.53 | $24.82 | 100 |
| 2022-05-12 | 24.51 | $24.23 | 110 |
| 2022-05-11 | 24.62 | $24.34 | 100 |
| 2022-05-10 | 24.72 | $24.50 | 3800 |
| 2022-05-09 | 24.81 | $24.17 | 100 |
| 2022-05-06 | 24.99 | $24.43 | 100 |
| 2022-05-05 | 25.14 | $24.97 | 1700 |
| 2022-05-04 | 25.20 | $25.97 | 600 |
| 2022-05-03 | 25.06 | $26.06 | 100 |
| 2022-05-02 | 24.88 | $25.19 | 100 |
| 2022-04-29 | 24.86 | $25.14 | 300 |
| 2022-04-28 | 24.85 | $25.40 | 518 |
| 2022-04-27 | 24.79 | $24.78 | 405 |
| 2022-04-26 | 24.85 | $22.70 | 100 |
| 2022-04-25 | 25.35 | $24.45 | 400 |
| 2022-04-22 | 25.58 | $25.36 | 100 |
| 2022-04-21 | 25.65 | $24.71 | 100 |
| 2022-04-20 | 25.86 | $25.42 | 3417 |
| 2022-04-19 | 25.97 | $25.99 | — |
| 2022-04-18 | 25.97 | $25.99 | 806 |
| 2022-04-14 | 25.97 | $26.20 | — |
| 2022-04-13 | 25.93 | $26.20 | 400 |
| 2022-04-12 | 25.88 | $25.84 | 300 |
| 2022-04-11 | 25.89 | $25.84 | 1000 |
| 2022-04-08 | 25.92 | $26.19 | 405 |
| 2022-04-07 | 25.87 | $26.11 | 230 |
| 2022-04-06 | 25.83 | $26.40 | — |
| 2022-04-05 | 25.73 | $26.40 | 413 |
| 2022-04-04 | 25.61 | $26.43 | — |
| 2022-04-01 | 25.47 | $26.43 | 543 |
| 2022-03-31 | 25.30 | $26.03 | 403 |
| 2022-03-30 | 25.20 | $26.12 | 923 |
| 2022-03-29 | 25.06 | $25.63 | 1800 |
| 2022-03-28 | 25.01 | $25.46 | 1000 |
| 2022-03-25 | 24.99 | $25.24 | 1042 |
| 2022-03-24 | 25.02 | $25.40 | — |
| 2022-03-23 | 25.02 | $25.40 | 200 |
| 2022-03-22 | 25.03 | $25.69 | 900 |
| 2022-03-21 | 24.98 | $25.38 | 446 |
| 2022-03-18 | 24.99 | $26.36 | 200 |
| 2022-03-17 | 24.81 | $25.18 | 1301 |
| 2022-03-16 | 24.84 | $24.62 | 4500 |
| 2022-03-15 | 25.01 | $22.39 | 37200 |
| 2022-03-14 | 25.68 | $23.53 | 1006 |
| 2022-03-11 | 26.23 | $24.87 | 4600 |
| 2022-03-10 | 26.58 | $25.84 | — |
| 2022-03-09 | 26.78 | $25.84 | — |
| 2022-03-08 | 27.02 | $25.84 | 2500 |
| 2022-03-07 | 27.31 | $26.95 | — |
| 2022-03-04 | 27.40 | $26.95 | 803 |
| 2022-03-03 | 27.51 | $27.23 | — |
| 2022-03-02 | 27.58 | $27.23 | 446 |
| 2022-03-01 | 27.66 | $27.21 | 500 |
| 2022-02-28 | 27.76 | $27.26 | — |
| 2022-02-25 | 27.86 | $27.26 | — |
| 2022-02-24 | 27.98 | $27.26 | 2600 |
| 2022-02-23 | 28.11 | $28.24 | — |
| 2022-02-22 | 28.06 | $28.24 | — |
| 2022-02-18 | 28.01 | $28.24 | 700 |
| 2022-02-17 | 27.94 | $28.02 | 3900 |
| 2022-02-16 | 27.91 | $28.25 | 1340 |
| 2022-02-15 | 27.82 | $28.13 | 2000 |
| 2022-02-14 | 27.74 | $27.98 | — |
| 2022-02-11 | 27.68 | $27.98 | — |
| 2022-02-10 | 27.62 | $27.98 | — |
| 2022-02-09 | 27.54 | $27.98 | — |
| 2022-02-08 | 27.45 | $27.98 | 401 |
| 2022-02-07 | 27.34 | $27.47 | — |
| 2022-02-04 | 27.33 | $27.47 | 1000 |
| 2022-02-03 | 27.31 | $27.24 | — |
| 2022-02-02 | 27.35 | $27.24 | — |
| 2022-02-01 | 27.38 | $27.24 | 400 |
| 2022-01-31 | 27.43 | $26.81 | — |
| 2022-01-28 | 27.57 | $26.81 | 418 |
| 2022-01-27 | 27.74 | $27.56 | — |
| 2022-01-26 | 27.77 | $27.56 | — |
| 2022-01-25 | 27.81 | $27.56 | 1000 |
| 2022-01-24 | 27.85 | $27.76 | 217 |
| 2022-01-21 | 27.86 | $28.35 | 2000 |
| 2022-01-20 | 27.75 | $28.33 | 514 |
| 2022-01-19 | 27.62 | $28.33 | 905 |
| 2022-01-18 | 27.47 | $27.70 | — |
| 2022-01-14 | 27.43 | $27.70 | — |
| 2022-01-13 | 27.39 | $27.70 | 600 |
| 2022-01-12 | 27.34 | $28.28 | 502 |
| 2022-01-11 | 27.16 | $27.61 | 500 |
| 2022-01-10 | 27.09 | $27.09 | 220 |
| 2022-01-07 | 27.12 | $26.62 | — |
| 2022-01-06 | 27.26 | $26.62 | 1400 |
| 2022-01-05 | 27.43 | $27.27 | — |
| 2022-01-04 | 27.48 | $27.27 | 746 |
| 2022-01-03 | 27.54 | $27.92 | 800 |
| 2021-12-31 | 27.48 | $27.38 | 1220 |
| 2021-12-30 | 27.52 | $27.43 | 11239 |
| 2021-12-29 | 27.56 | $27.28 | 1031 |
| 2021-12-28 | 27.63 | $27.55 | 400 |
| 2021-12-27 | 27.67 | $28.05 | 200 |
| 2021-12-23 | 27.60 | $28.11 | 124 |
| 2021-12-22 | 27.51 | $27.58 | 200 |
| 2021-12-21 | 27.52 | $26.82 | — |
| 2021-12-20 | 27.69 | $26.82 | 1309 |
| 2021-12-17 | 27.89 | $27.81 | 1200 |
| 2021-12-16 | 27.92 | $28.20 | 400 |
| 2021-12-15 | 27.87 | $27.19 | 908 |
| 2021-12-14 | 28.02 | $27.82 | 600 |
| 2021-12-13 | 28.07 | $28.69 | — |
| 2021-12-10 | 27.93 | $28.69 | — |
| 2021-12-09 | 27.78 | $28.69 | 213 |
| 2021-12-08 | 27.61 | $28.53 | 1000 |
| 2021-12-07 | 27.44 | $28.40 | 122 |
| 2021-12-06 | 27.27 | $27.66 | 5422 |
| 2021-12-03 | 27.23 | $27.40 | — |
| 2021-12-02 | 27.25 | $27.40 | 204 |
| 2021-12-01 | 27.27 | $27.45 | — |
| 2021-11-30 | 27.29 | $27.45 | — |
| 2021-11-29 | 27.31 | $27.45 | 104 |
| 2021-11-26 | 27.34 | $27.66 | — |
| 2021-11-24 | 27.33 | $27.66 | — |
| 2021-11-23 | 27.32 | $27.66 | 302 |
| 2021-11-22 | 27.32 | $27.65 | 2941 |
| 2021-11-19 | 27.32 | $27.79 | — |
| 2021-11-18 | 27.30 | $27.79 | — |
| 2021-11-17 | 27.27 | $27.79 | 300 |
| 2021-11-16 | 27.25 | $27.68 | — |
| 2021-11-15 | 27.25 | $27.68 | — |
| 2021-11-12 | 27.25 | $27.68 | 1100 |
| 2021-11-11 | 27.26 | $27.53 | 405 |
| 2021-11-10 | 27.31 | $27.08 | 316 |
| 2021-11-09 | 27.46 | $27.14 | 541 |
| 2021-11-08 | 27.64 | $27.13 | 1300 |
| 2021-11-05 | 27.85 | $26.91 | 4627 |
| 2021-11-04 | 28.14 | $27.62 | — |
| 2021-11-03 | 28.33 | $27.62 | 501 |
| 2021-11-02 | 28.56 | $27.40 | 1500 |
| 2021-11-01 | 28.88 | $28.40 | 900 |
| 2021-10-29 | 29.04 | $28.63 | — |
| 2021-10-28 | 29.18 | $28.63 | 1001 |
| 2021-10-27 | 29.35 | $29.19 | — |
| 2021-10-26 | 29.43 | $29.19 | 703 |
| 2021-10-25 | 29.52 | $29.80 | — |
| 2021-10-22 | 29.50 | $29.80 | — |
| 2021-10-21 | 29.47 | $29.80 | 438 |
| 2021-10-20 | 29.45 | $30.11 | 205 |
| 2021-10-19 | 29.36 | $30.13 | 900 |
| 2021-10-18 | 29.25 | $29.39 | 200 |
| 2021-10-15 | 29.29 | $29.32 | 2400 |
| 2021-10-14 | 29.35 | $29.34 | 212 |
| 2021-10-13 | 29.42 | $29.56 | 504 |
| 2021-10-12 | 29.46 | $29.01 | 800 |
| 2021-10-11 | 29.62 | $28.95 | 5730 |
| 2021-10-08 | 29.83 | $29.56 | 837 |
| 2021-10-07 | 29.94 | $30.08 | 800 |
| 2021-10-06 | 29.96 | $29.50 | 324 |
| 2021-10-05 | 30.11 | $29.69 | 721 |
| 2021-10-04 | 30.25 | $29.55 | 600 |
| 2021-10-01 | 30.44 | $29.85 | 400 |
| 2021-09-30 | 30.60 | $30.16 | 745 |
| 2021-09-29 | 30.72 | $29.37 | 600 |
| 2021-09-28 | 31.04 | $29.94 | 3726 |
| 2021-09-27 | 31.28 | $29.73 | 21600 |
| 2021-09-24 | 31.60 | $30.22 | 1101 |
| 2021-09-23 | 31.87 | $31.05 | 600 |
| 2021-09-22 | 32.01 | $31.86 | 1000 |
| 2021-09-21 | 32.00 | $31.03 | 847 |
| 2021-09-20 | 32.16 | $30.53 | 600 |
| 2021-09-17 | 32.45 | $31.73 | 1710 |
| 2021-09-16 | 32.52 | $31.78 | 202 |
| 2021-09-15 | 32.60 | $32.46 | 1100 |
| 2021-09-14 | 32.54 | $32.68 | 336 |
| 2021-09-13 | 32.42 | $33.61 | 2800 |
| 2021-09-10 | 32.07 | $32.85 | 1800 |
| 2021-09-09 | 31.83 | $33.32 | 636 |
| 2021-09-08 | 31.45 | $32.86 | 520 |
| 2021-09-07 | 31.11 | $31.85 | 1100 |
| 2021-09-03 | 30.91 | $31.85 | 1429 |
| 2021-09-02 | 30.69 | $31.48 | 132 |
| 2021-09-01 | 30.51 | $31.44 | 1315 |
| 2021-08-31 | 30.30 | $31.22 | 300 |
| 2021-08-30 | 30.11 | $30.86 | 1100 |
| 2021-08-27 | 29.96 | $30.27 | 2007 |
| 2021-08-26 | 29.92 | $29.79 | 335 |
| 2021-08-25 | 29.97 | $30.23 | 314 |
| 2021-08-24 | 29.94 | $30.08 | 447 |
| 2021-08-23 | 29.93 | $29.92 | 17800 |
| 2021-08-20 | 29.96 | $29.85 | — |
| 2021-08-19 | 30.01 | $29.85 | — |
| 2021-08-18 | 30.07 | $29.85 | 9500 |
| 2021-08-17 | 30.14 | $29.74 | 306 |
| 2021-08-16 | 30.24 | $30.85 | — |
| 2021-08-13 | 30.13 | $30.85 | 800 |
| 2021-08-12 | 30.01 | $30.60 | 500 |
| 2021-08-11 | 29.91 | $30.21 | — |
| 2021-08-10 | 29.89 | $30.21 | 505 |
| 2021-08-09 | 29.86 | $30.27 | — |
| 2021-08-06 | 29.82 | $30.27 | — |
| 2021-08-05 | 29.77 | $30.27 | 1334 |
| 2021-08-04 | 29.72 | $30.19 | — |
| 2021-08-03 | 29.69 | $30.19 | — |
| 2021-08-02 | 29.64 | $30.19 | 1200 |
| 2021-07-30 | 29.60 | $29.43 | 3400 |
| 2021-07-29 | 29.71 | $29.60 | 1315 |
| 2021-07-28 | 29.81 | $29.23 | 3900 |
| 2021-07-27 | 30.01 | $28.65 | 29600 |
| 2021-07-26 | 30.36 | $29.54 | 358600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.14
2026-07-22
Close Price
$27.08
Vol: 2900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.37
Average
23.91
Maximum
34.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.14 | $27.08 | 2900 |
| 2026-07-21 | 25.95 | $26.78 | 2133 |
| 2026-07-20 | 25.83 | $26.40 | 12000 |
| 2026-07-17 | 25.82 | $25.89 | 35546 |
| 2026-07-16 | 25.98 | $26.55 | 2249 |
| 2026-07-15 | 25.99 | $26.83 | 12600 |
| 2026-07-14 | 25.93 | $26.59 | 3940 |
| 2026-07-13 | 25.95 | $26.14 | 11300 |
| 2026-07-10 | 26.14 | $26.71 | 900 |
| 2026-07-09 | 26.21 | $26.63 | 5316 |
| 2026-07-08 | 26.34 | $26.38 | 44700 |
| 2026-07-07 | 26.60 | $26.62 | 5406 |
| 2026-07-06 | 26.86 | $27.09 | 23205 |
| 2026-07-02 | 27.05 | $26.62 | 22500 |
| 2026-07-01 | 27.45 | $27.48 | 13907 |
| 2026-06-30 | 27.69 | $27.26 | 21200 |
| 2026-06-29 | 28.07 | $27.32 | 70200 |
| 2026-06-26 | 28.53 | $28.00 | 3700 |
| 2026-06-25 | 28.88 | $28.73 | 17700 |
| 2026-06-24 | 29.10 | $28.65 | 2532 |
| 2026-06-23 | 29.41 | $29.35 | 26423 |
| 2026-06-22 | 29.57 | $30.01 | 2.2M |
| 2026-06-18 | 29.57 | $29.04 | 10900 |
| 2026-06-17 | 29.88 | $29.67 | 506213 |
| 2026-06-16 | 30.08 | $30.42 | 5400 |
| 2026-06-15 | 30.10 | $30.90 | 900 |
| 2026-06-12 | 29.97 | $30.62 | 17411 |
| 2026-06-11 | 29.92 | $30.12 | 32000 |
| 2026-06-10 | 30.03 | $29.82 | 10800 |
| 2026-06-09 | 30.27 | $30.10 | 17300 |
| 2026-06-08 | 30.48 | $30.22 | 5523 |
| 2026-06-05 | 30.71 | $30.19 | 20200 |
| 2026-06-04 | 31.02 | $31.37 | 3419 |
| 2026-06-03 | 31.03 | $31.66 | 27208 |
| 2026-06-02 | 30.95 | $31.53 | 30800 |
| 2026-06-01 | 30.91 | $30.91 | 32619 |
| 2026-05-29 | 31.07 | $30.87 | 32900 |
| 2026-05-28 | 31.29 | $30.75 | 30900 |
| 2026-05-27 | 31.60 | $31.25 | 7342 |
| 2026-05-26 | 31.82 | $31.79 | 18900 |
| 2026-05-22 | 31.94 | $31.32 | 31602 |
| 2026-05-21 | 32.23 | $31.57 | 25300 |
| 2026-05-20 | 32.51 | $31.83 | 39811 |
| 2026-05-19 | 32.77 | $32.01 | 38400 |
| 2026-05-18 | 33.03 | $31.85 | 18844 |
| 2026-05-15 | 33.40 | $31.89 | 76600 |
| 2026-05-14 | 33.83 | $33.44 | 51140 |
| 2026-05-13 | 33.87 | $34.60 | 51340 |
| 2026-05-12 | 33.53 | $33.75 | 38432 |
| 2026-05-11 | 33.39 | $33.83 | 22901 |
| 2026-05-08 | 33.18 | $33.70 | 37500 |
| 2026-05-07 | 32.96 | $32.72 | 136348 |
| 2026-05-06 | 33.01 | $33.14 | 42125 |
| 2026-05-05 | 32.92 | $32.81 | 8400 |
| 2026-05-04 | 32.93 | $32.54 | 35514 |
| 2026-05-01 | 33.01 | $32.87 | 48200 |
| 2026-04-30 | 33.01 | $32.95 | 22200 |
| 2026-04-29 | 32.97 | $32.88 | 31000 |
| 2026-04-28 | 32.95 | $32.83 | 40045 |
| 2026-04-27 | 32.93 | $32.81 | 8400 |
| 2026-04-24 | 32.91 | $32.77 | 39600 |
| 2026-04-23 | 32.90 | $32.79 | 5800 |
| 2026-04-22 | 32.87 | $33.08 | 15345 |
| 2026-04-21 | 32.74 | $32.47 | 26030 |
| 2026-04-20 | 32.77 | $32.75 | 25025 |
| 2026-04-17 | 32.72 | $32.96 | 16300 |
| 2026-04-16 | 32.59 | $32.96 | 14248 |
| 2026-04-15 | 32.42 | $32.60 | 18500 |
| 2026-04-14 | 32.33 | $32.83 | 194618 |
| 2026-04-13 | 32.15 | $32.71 | 21228 |
| 2026-04-10 | 31.96 | $32.63 | 20400 |
| 2026-04-09 | 31.76 | $33.02 | 29200 |
| 2026-04-08 | 31.39 | $32.76 | 42035 |
| 2026-04-07 | 31.04 | $31.58 | 11103 |
| 2026-04-06 | 30.98 | $31.40 | 174500 |
| 2026-04-02 | 30.99 | $31.46 | 28632 |
| 2026-04-01 | 30.98 | $31.45 | 29000 |
| 2026-03-31 | 30.98 | $31.34 | 3138 |
| 2026-03-30 | 31.03 | $31.43 | 7046 |
| 2026-03-27 | 31.08 | $31.09 | 7523 |
| 2026-03-26 | 31.25 | $31.00 | 25229 |
| 2026-03-25 | 31.50 | $32.17 | 9348 |
| 2026-03-24 | 31.44 | $31.33 | 20200 |
| 2026-03-23 | 31.65 | $30.90 | 105100 |
| 2026-03-20 | 32.04 | $31.08 | 26200 |
| 2026-03-19 | 32.47 | $32.28 | 38027 |
| 2026-03-18 | 32.63 | $32.37 | 41100 |
| 2026-03-17 | 32.78 | $32.18 | 63210 |
| 2026-03-16 | 33.04 | $32.68 | 71031 |
| 2026-03-13 | 33.19 | $33.10 | 41018 |
| 2026-03-12 | 33.25 | $33.25 | 45540 |
| 2026-03-11 | 33.27 | $33.52 | 153648 |
| 2026-03-10 | 33.20 | $33.12 | 6800 |
| 2026-03-09 | 33.25 | $32.96 | 38100 |
| 2026-03-06 | 33.35 | $32.46 | 200236 |
| 2026-03-05 | 33.63 | $32.87 | 11400 |
| 2026-03-04 | 33.84 | $33.20 | 122716 |
| 2026-03-03 | 33.98 | $32.94 | 21100 |
| 2026-03-02 | 34.22 | $34.35 | 281440 |
| 2026-02-27 | 34.07 | $34.00 | 88800 |
| 2026-02-26 | 33.98 | $33.83 | 56200 |
| 2026-02-25 | 33.91 | $34.13 | 121927 |
| 2026-02-24 | 33.72 | $33.83 | 9700 |
| 2026-02-23 | 33.57 | $33.51 | 151700 |
| 2026-02-20 | 33.48 | $33.37 | 31800 |
| 2026-02-19 | 33.41 | $33.16 | 137100 |
| 2026-02-18 | 33.37 | $33.24 | 25215 |
| 2026-02-17 | 33.30 | $33.00 | 43705 |
| 2026-02-13 | 33.27 | $32.55 | 684100 |
| 2026-02-12 | 33.36 | $33.60 | 101300 |
| 2026-02-11 | 33.13 | $33.15 | 21700 |
| 2026-02-10 | 32.98 | $33.24 | 7800 |
| 2026-02-09 | 32.76 | $33.07 | 72132 |
| 2026-02-06 | 32.53 | $32.48 | 43111 |
| 2026-02-05 | 32.43 | $31.70 | 9000 |
| 2026-02-04 | 32.54 | $32.10 | 4500 |
| 2026-02-03 | 32.53 | $32.04 | 23912 |
| 2026-02-02 | 32.53 | $31.40 | 13000 |
| 2026-01-30 | 32.72 | $32.06 | 27500 |
| 2026-01-29 | 32.72 | $33.16 | 15307 |
| 2026-01-28 | 32.36 | $32.83 | 11918 |
| 2026-01-27 | 32.01 | $32.29 | 35822 |
| 2026-01-26 | 31.75 | $31.68 | 12300 |
| 2026-01-23 | 31.60 | $31.26 | 41600 |
| 2026-01-22 | 31.54 | $31.41 | 34500 |
| 2026-01-21 | 31.41 | $31.39 | 25600 |
| 2026-01-20 | 31.24 | $31.18 | 12673 |
| 2026-01-16 | 31.09 | $30.52 | 20329 |
| 2026-01-15 | 31.11 | $30.90 | 19014 |
| 2026-01-14 | 30.99 | $30.84 | 9500 |
| 2026-01-13 | 30.86 | $31.02 | 25635 |
| 2026-01-12 | 30.62 | $31.22 | 13609 |
| 2026-01-09 | 30.26 | $30.85 | 13200 |
| 2026-01-08 | 29.93 | $30.36 | 16000 |
| 2026-01-07 | 29.68 | $30.24 | 4100 |
| 2026-01-06 | 29.39 | $30.33 | 36400 |
| 2026-01-05 | 29.02 | $29.81 | 10026 |
| 2026-01-02 | 28.72 | $29.49 | 10917 |
| 2025-12-31 | 28.46 | $28.27 | 8200 |
| 2025-12-30 | 28.53 | $28.42 | 10701 |
| 2025-12-29 | 28.57 | $28.54 | 4600 |
| 2025-12-26 | 28.57 | $28.94 | 9900 |
| 2025-12-24 | 28.46 | $28.81 | 6000 |
| 2025-12-23 | 28.35 | $28.77 | 5716 |
| 2025-12-22 | 28.25 | $28.82 | 3142 |
| 2025-12-19 | 28.10 | $28.62 | 133441 |
| 2025-12-18 | 27.99 | $28.32 | 3900 |
| 2025-12-17 | 27.96 | $28.04 | 4100 |
| 2025-12-16 | 28.01 | $27.80 | 52400 |
| 2025-12-15 | 28.15 | $28.11 | 7940 |
| 2025-12-12 | 28.24 | $28.04 | 3130 |
| 2025-12-11 | 28.37 | $28.17 | 1233 |
| 2025-12-10 | 28.48 | $28.16 | 3926 |
| 2025-12-09 | 28.63 | $28.05 | 6400 |
| 2025-12-08 | 28.85 | $28.77 | 10100 |
| 2025-12-05 | 28.90 | $29.32 | 5530 |
| 2025-12-04 | 28.77 | $28.82 | 800 |
| 2025-12-03 | 28.78 | $28.89 | 2100 |
| 2025-12-02 | 28.77 | $28.83 | 1700 |
| 2025-12-01 | 28.78 | $29.03 | 3714 |
| 2025-11-28 | 28.73 | $28.92 | 1300 |
| 2025-11-26 | 28.70 | $28.62 | 600 |
| 2025-11-25 | 28.77 | $28.80 | 1921 |
| 2025-11-24 | 28.80 | $28.57 | 1100 |
| 2025-11-21 | 28.90 | $28.10 | 2700 |
| 2025-11-20 | 29.18 | $28.70 | 5943 |
| 2025-11-19 | 29.32 | $29.01 | 2302 |
| 2025-11-18 | 29.40 | $28.74 | 3500 |
| 2025-11-17 | 29.58 | $29.28 | 7613 |
| 2025-11-14 | 29.62 | $29.89 | 7200 |
| 2025-11-13 | 29.47 | $29.75 | 5900 |
| 2025-11-12 | 29.33 | $29.63 | 64222 |
| 2025-11-11 | 29.19 | $29.73 | 60523 |
| 2025-11-10 | 28.99 | $29.56 | 2700 |
| 2025-11-07 | 28.80 | $29.00 | 6312 |
| 2025-11-06 | 28.74 | $29.11 | 1100 |
| 2025-11-05 | 28.64 | $28.66 | 1700 |
| 2025-11-04 | 28.66 | $28.50 | 35112 |
| 2025-11-03 | 28.73 | $28.98 | 2300 |
| 2025-10-31 | 28.66 | $28.65 | 5541 |
| 2025-10-30 | 28.69 | $28.82 | 4700 |
| 2025-10-29 | 28.67 | $28.78 | 2108 |
| 2025-10-28 | 28.65 | $28.67 | 4537 |
| 2025-10-27 | 28.67 | $29.23 | 3824 |
| 2025-10-24 | 28.52 | $28.61 | 1842 |
| 2025-10-23 | 28.53 | $28.47 | 3662 |
| 2025-10-22 | 28.59 | $28.40 | 5341 |
| 2025-10-21 | 28.69 | $28.58 | 3600 |
| 2025-10-20 | 28.75 | $28.58 | 18051 |
| 2025-10-17 | 28.82 | $28.58 | 147525 |
| 2025-10-16 | 28.91 | $29.33 | 6109 |
| 2025-10-15 | 28.78 | $29.06 | 3100 |
| 2025-10-14 | 28.70 | $28.39 | 90900 |
| 2025-10-13 | 28.82 | $28.51 | 82300 |
| 2025-10-10 | 28.93 | $27.74 | 7912 |
| 2025-10-09 | 29.30 | $29.10 | 11134 |
| 2025-10-08 | 29.31 | $29.65 | 2200 |
| 2025-10-07 | 29.15 | $29.43 | 16900 |
| 2025-10-06 | 29.02 | $29.26 | 4013 |
| 2025-10-03 | 28.92 | $29.17 | 2400 |
| 2025-10-02 | 28.81 | $29.15 | 5939 |
| 2025-10-01 | 28.68 | $29.10 | 10200 |
| 2025-09-30 | 28.54 | $28.97 | 9809 |
| 2025-09-29 | 28.40 | $28.55 | 2100 |
| 2025-09-26 | 28.37 | $28.02 | 26348 |
| 2025-09-25 | 28.49 | $27.82 | 87123 |
| 2025-09-24 | 28.71 | $28.09 | 12012 |
| 2025-09-23 | 28.88 | $28.36 | 10847 |
| 2025-09-22 | 28.99 | $28.62 | 25500 |
| 2025-09-19 | 29.05 | $28.86 | 8600 |
| 2025-09-18 | 29.02 | $28.79 | 9400 |
| 2025-09-17 | 29.01 | $29.02 | 3600 |
| 2025-09-16 | 28.92 | $28.89 | 9420 |
| 2025-09-15 | 28.83 | $28.86 | 6711 |
| 2025-09-12 | 28.73 | $29.06 | 10000 |
| 2025-09-11 | 28.53 | $28.99 | 17612 |
| 2025-09-10 | 28.31 | $28.28 | 8614 |
| 2025-09-09 | 28.25 | $28.62 | 5443 |
| 2025-09-08 | 28.06 | $28.28 | 8236 |
| 2025-09-05 | 27.94 | $27.91 | 8737 |
| 2025-09-04 | 27.90 | $27.17 | 4717 |
| 2025-09-03 | 28.07 | $27.76 | 5700 |
| 2025-09-02 | 28.09 | $27.79 | 7742 |
| 2025-08-29 | 28.10 | $27.71 | 5502 |
| 2025-08-28 | 28.12 | $27.49 | 11723 |
| 2025-08-27 | 28.21 | $27.98 | 42231 |
| 2025-08-26 | 28.15 | $28.38 | 67100 |
| 2025-08-25 | 27.94 | $27.87 | 19621 |
| 2025-08-22 | 27.84 | $28.07 | 39700 |
| 2025-08-21 | 27.63 | $27.54 | 4623 |
| 2025-08-20 | 27.54 | $27.47 | 3024 |
| 2025-08-19 | 27.44 | $27.24 | 12427 |
| 2025-08-18 | 27.38 | $27.72 | 12917 |
| 2025-08-15 | 27.14 | $27.47 | 6043 |
| 2025-08-14 | 26.92 | $27.02 | 7400 |
| 2025-08-13 | 26.78 | $27.19 | 12323 |
| 2025-08-12 | 26.55 | $26.79 | 4513 |
| 2025-08-11 | 26.39 | $26.38 | 4333 |
| 2025-08-08 | 26.32 | $26.62 | 4443 |
| 2025-08-07 | 26.14 | $26.16 | 12500 |
| 2025-08-06 | 26.07 | $26.15 | 2000 |
| 2025-08-05 | 25.98 | $25.99 | 15400 |
| 2025-08-04 | 25.91 | $25.67 | 18100 |
| 2025-08-01 | 25.92 | $25.15 | 12300 |
| 2025-07-31 | 26.09 | $25.54 | 7937 |
| 2025-07-30 | 26.17 | $26.08 | 48200 |
| 2025-07-29 | 26.08 | $26.11 | 5817 |
| 2025-07-28 | 25.95 | $25.65 | 10521 |
| 2025-07-25 | 25.93 | $25.89 | 4637 |
| 2025-07-24 | 25.82 | $26.19 | 38600 |
| 2025-07-23 | 25.58 | $25.76 | 107550 |
| 2025-07-22 | 25.41 | $26.09 | 7315 |
| 2025-07-21 | 25.10 | $25.66 | 3021 |
| 2025-07-18 | 24.84 | $24.84 | 4125 |
| 2025-07-17 | 24.78 | $24.77 | 6600 |
| 2025-07-16 | 24.72 | $24.60 | 2609 |
| 2025-07-15 | 24.70 | $24.97 | 1200 |
| 2025-07-14 | 24.55 | $24.84 | 1904 |
| 2025-07-11 | 24.40 | $24.32 | 4300 |
| 2025-07-10 | 24.38 | $24.40 | 2000 |
| 2025-07-09 | 24.32 | $24.25 | 4700 |
| 2025-07-08 | 24.29 | $24.34 | 1600 |
| 2025-07-07 | 24.23 | $24.03 | 3200 |
| 2025-07-03 | 24.23 | $23.91 | 324 |
| 2025-07-02 | 24.28 | $24.11 | 1400 |
| 2025-07-01 | 24.26 | $24.11 | 2400 |
| 2025-06-30 | 24.23 | $24.12 | 1217 |
| 2025-06-27 | 24.18 | $24.01 | 800 |
| 2025-06-26 | 24.15 | $23.95 | 2600 |
| 2025-06-25 | 24.12 | $24.13 | 600 |
| 2025-06-24 | 24.02 | $24.16 | 2033 |
| 2025-06-23 | 23.88 | $23.42 | 9000 |
| 2025-06-20 | 23.93 | $23.19 | 2700 |
| 2025-06-18 | 24.06 | $23.69 | 3400 |
| 2025-06-17 | 24.05 | $23.79 | 4103 |
| 2025-06-16 | 23.99 | $24.23 | 4000 |
| 2025-06-13 | 23.78 | $23.66 | 3600 |
| 2025-06-12 | 23.68 | $23.79 | 1000 |
| 2025-06-11 | 23.51 | $23.81 | 7400 |
| 2025-06-10 | 23.29 | $23.48 | 941 |
| 2025-06-09 | 23.11 | $23.20 | 4517 |
| 2025-06-06 | 22.98 | $23.02 | 2300 |
| 2025-06-05 | 22.86 | $22.87 | 1800 |
| 2025-06-04 | 22.76 | $22.79 | 1000 |
| 2025-06-03 | 22.66 | $22.50 | 4539 |
| 2025-06-02 | 22.61 | $22.38 | 2100 |
| 2025-05-30 | 22.59 | $22.11 | 1200 |
| 2025-05-29 | 22.63 | $22.37 | 700 |
| 2025-05-28 | 22.60 | $22.40 | 1900 |
| 2025-05-27 | 22.54 | $22.45 | 1937 |
| 2025-05-23 | 22.45 | $22.30 | 2611 |
| 2025-05-22 | 22.36 | $22.30 | 9200 |
| 2025-05-21 | 22.26 | $22.20 | 600 |
| 2025-05-20 | 22.15 | $22.14 | 1600 |
| 2025-05-19 | 22.03 | $21.98 | 2600 |
| 2025-05-16 | 21.92 | $21.72 | 100 |
| 2025-05-15 | 21.87 | $21.85 | 100 |
| 2025-05-14 | 21.75 | $21.96 | 1328 |
| 2025-05-13 | 21.57 | $21.72 | 735 |
| 2025-05-12 | 21.42 | $21.60 | 343 |
| 2025-05-09 | 21.26 | $21.35 | 1220 |
| 2025-05-08 | 21.14 | $21.06 | 17921 |
| 2025-05-07 | 21.09 | $20.87 | 1117 |
| 2025-05-06 | 21.07 | $21.30 | 1800 |
| 2025-05-05 | 20.91 | $21.27 | 3600 |
| 2025-05-02 | 20.73 | $21.35 | 1401 |
| 2025-05-01 | 20.47 | $20.72 | 927 |
| 2025-04-30 | 20.36 | $20.78 | 3134 |
| 2025-04-29 | 20.20 | $20.71 | 100 |
| 2025-04-28 | 20.03 | $20.68 | 715 |
| 2025-04-25 | 19.84 | $20.20 | 500 |
| 2025-04-24 | 19.75 | $20.54 | 1000 |
| 2025-04-23 | 19.55 | $20.50 | 1938 |
| 2025-04-22 | 19.32 | $20.15 | 1200 |
| 2025-04-21 | 19.16 | $19.80 | 1945 |
| 2025-04-17 | 19.08 | $19.58 | 3907 |
| 2025-04-16 | 19.07 | $19.55 | 500 |
| 2025-04-15 | 19.07 | $19.87 | 831 |
| 2025-04-14 | 18.98 | $19.93 | 2849 |
| 2025-04-11 | 18.87 | $19.58 | 900 |
| 2025-04-10 | 18.87 | $18.87 | 8816 |
| 2025-04-09 | 19.10 | $19.51 | 1100 |
| 2025-04-08 | 19.19 | $17.85 | 3400 |
| 2025-04-07 | 19.84 | $17.77 | 8633 |
| 2025-04-04 | 20.67 | $19.56 | 13523 |
| 2025-04-03 | 21.12 | $20.78 | 347 |
| 2025-04-02 | 21.29 | $21.11 | 1224 |
| 2025-04-01 | 21.39 | $21.08 | 2305 |
| 2025-03-31 | 21.52 | $20.94 | 1009 |
| 2025-03-28 | 21.73 | $21.10 | 300 |
| 2025-03-27 | 21.93 | $21.75 | 1800 |
| 2025-03-26 | 21.96 | $21.58 | 500 |
| 2025-03-25 | 22.05 | $21.47 | 1200 |
| 2025-03-24 | 22.19 | $21.71 | 2228 |
| 2025-03-21 | 22.28 | $21.58 | 300 |
| 2025-03-20 | 22.43 | $22.01 | 5500 |
| 2025-03-19 | 22.46 | $22.51 | 824 |
| 2025-03-18 | 22.34 | $22.65 | 4734 |
| 2025-03-17 | 22.13 | $22.63 | 7100 |
| 2025-03-14 | 21.88 | $22.14 | 14509 |
| 2025-03-13 | 21.72 | $21.70 | 515 |
| 2025-03-12 | 21.65 | $21.63 | 1109 |
| 2025-03-11 | 21.60 | $21.58 | 2843 |
| 2025-03-10 | 21.54 | $21.37 | 6100 |
| 2025-03-07 | 21.52 | $21.60 | 33621 |
| 2025-03-06 | 21.43 | $21.57 | 3900 |
| 2025-03-05 | 21.32 | $21.61 | 14331 |
| 2025-03-04 | 21.17 | $20.84 | 1943 |
| 2025-03-03 | 21.23 | $20.69 | 1029 |
| 2025-02-28 | 21.34 | $20.92 | 900 |
| 2025-02-27 | 21.39 | $21.29 | 1800 |
| 2025-02-26 | 21.33 | $21.29 | 8339 |
| 2025-02-25 | 21.26 | $21.09 | 300 |
| 2025-02-24 | 21.22 | $21.12 | 2400 |
| 2025-02-21 | 21.16 | $21.07 | 538 |
| 2025-02-20 | 21.10 | $21.18 | 922 |
| 2025-02-19 | 20.98 | $21.16 | 5900 |
| 2025-02-18 | 20.84 | $20.93 | 1400 |
| 2025-02-14 | 20.73 | $20.91 | 3200 |
| 2025-02-13 | 20.60 | $20.52 | 625 |
| 2025-02-12 | 20.56 | $20.85 | 12146 |
| 2025-02-11 | 20.40 | $20.44 | 2300 |
| 2025-02-10 | 20.33 | $20.53 | 705 |
| 2025-02-07 | 20.21 | $20.35 | 40909 |
| 2025-02-06 | 20.13 | $20.28 | 1636 |
| 2025-02-05 | 20.05 | $19.93 | 125 |
| 2025-02-04 | 20.05 | $20.12 | 100 |
| 2025-02-03 | 20.00 | $20.01 | 814 |
| 2025-01-31 | 19.97 | $19.87 | 2816 |
| 2025-01-30 | 19.97 | $20.38 | 4500 |
| 2025-01-29 | 19.81 | $20.04 | 3518 |
| 2025-01-28 | 19.73 | $20.01 | 2200 |
| 2025-01-27 | 19.63 | $19.96 | 9712 |
| 2025-01-24 | 19.54 | $19.93 | 6600 |
| 2025-01-23 | 19.43 | $19.61 | 5044 |
| 2025-01-22 | 19.40 | $19.63 | 2530 |
| 2025-01-21 | 19.36 | $19.71 | 1236 |
| 2025-01-17 | 19.29 | $19.73 | 11500 |
| 2025-01-16 | 19.21 | $19.17 | 147800 |
| 2025-01-15 | 19.29 | $19.33 | 2331 |
| 2025-01-14 | 19.33 | $19.35 | 31606 |
| 2025-01-13 | 19.39 | $19.08 | 9100 |
| 2025-01-10 | 19.55 | $19.20 | 96800 |
| 2025-01-08 | 19.71 | $19.51 | 5440 |
| 2025-01-07 | 19.81 | $19.38 | 236600 |
| 2025-01-06 | 19.97 | $19.89 | 1900 |
| 2025-01-03 | 20.00 | $19.79 | 1100 |
| 2025-01-02 | 20.08 | $19.85 | 2248 |
| 2024-12-31 | 20.16 | $20.05 | 8100 |
| 2024-12-30 | 20.18 | $20.19 | 2000 |
| 2024-12-27 | 20.17 | $20.17 | 800 |
| 2024-12-26 | 20.17 | $20.35 | 6625 |
| 2024-12-24 | 20.10 | $20.16 | 100 |
| 2024-12-23 | 20.08 | $19.96 | 1604 |
| 2024-12-20 | 20.11 | $19.87 | 1714 |
| 2024-12-19 | 20.19 | $20.02 | 1700 |
| 2024-12-18 | 20.23 | $19.89 | 7808 |
| 2024-12-17 | 20.32 | $20.17 | 331 |
| 2024-12-16 | 20.34 | $20.08 | 99938 |
| 2024-12-13 | 20.39 | $20.15 | 17500 |
| 2024-12-12 | 20.43 | $20.32 | 500 |
| 2024-12-11 | 20.41 | $20.59 | 5300 |
| 2024-12-10 | 20.31 | $20.41 | 1000 |
| 2024-12-09 | 20.24 | $21.45 | 6809 |
| 2024-12-06 | 19.83 | $20.27 | 1.9M |
| 2024-12-05 | 19.70 | $20.11 | 25009 |
| 2024-12-04 | 19.59 | $19.95 | 85900 |
| 2024-12-03 | 19.51 | $19.97 | 1113 |
| 2024-12-02 | 19.41 | $19.77 | 200 |
| 2024-11-29 | 19.36 | $19.73 | 3534 |
| 2024-11-27 | 19.31 | $19.64 | 800 |
| 2024-11-26 | 19.29 | $19.22 | 18213 |
| 2024-11-25 | 19.40 | $19.55 | 8324 |
| 2024-11-22 | 19.44 | $19.37 | 2600 |
| 2024-11-21 | 19.55 | $19.97 | 1904 |
| 2024-11-20 | 19.50 | $19.78 | 3800 |
| 2024-11-19 | 19.50 | $19.87 | 1322 |
| 2024-11-18 | 19.48 | $19.63 | 106 |
| 2024-11-15 | 19.54 | $19.46 | 2800 |
| 2024-11-14 | 19.68 | $19.10 | 17400 |
| 2024-11-13 | 19.96 | $19.57 | 61746 |
| 2024-11-12 | 20.16 | $19.61 | 4900 |
| 2024-11-11 | 20.39 | $20.22 | 4744 |
| 2024-11-08 | 20.48 | $20.24 | 4700 |
| 2024-11-07 | 20.59 | $21.01 | 4600 |
| 2024-11-06 | 20.48 | $20.47 | 6625 |
| 2024-11-05 | 20.51 | $20.71 | 7400 |
| 2024-11-04 | 20.48 | $20.54 | 26500 |
| 2024-11-01 | 20.49 | $20.33 | 1400 |
| 2024-10-31 | 20.57 | $20.47 | 6438 |
| 2024-10-30 | 20.63 | $20.32 | 3513 |
| 2024-10-29 | 20.74 | $20.52 | 8323 |
| 2024-10-28 | 20.82 | $21.06 | 5720 |
| 2024-10-25 | 20.74 | $20.59 | 1900 |
| 2024-10-24 | 20.79 | $20.74 | 1343 |
| 2024-10-23 | 20.80 | $20.61 | 7510 |
| 2024-10-22 | 20.85 | $20.73 | 1728 |
| 2024-10-21 | 20.87 | $20.43 | 3942 |
| 2024-10-18 | 20.98 | $20.45 | 10100 |
| 2024-10-17 | 21.11 | $19.86 | 3446 |
| 2024-10-16 | 21.45 | $20.60 | 16800 |
| 2024-10-15 | 21.62 | $20.01 | 5600 |
| 2024-10-14 | 22.00 | $21.01 | 49500 |
| 2024-10-11 | 22.13 | $21.02 | 9000 |
| 2024-10-10 | 22.27 | $21.12 | 3539 |
| 2024-10-09 | 22.40 | $20.53 | 4648 |
| 2024-10-08 | 22.72 | $21.22 | 29705 |
| 2024-10-07 | 22.86 | $24.11 | 12643 |
| 2024-10-04 | 22.10 | $22.61 | 7230 |
| 2024-10-03 | 21.63 | $21.51 | 14100 |
| 2024-10-02 | 21.38 | $22.58 | 35209 |
| 2024-10-01 | 20.72 | $21.41 | 27600 |
| 2024-09-30 | 20.27 | $21.01 | 51700 |
| 2024-09-27 | 19.83 | $20.79 | 36015 |
| 2024-09-26 | 19.36 | $20.53 | 131833 |
| 2024-09-25 | 18.86 | $19.51 | 1349 |
| 2024-09-24 | 18.57 | $20.02 | 2900 |
| 2024-09-23 | 18.06 | $18.76 | 834 |
| 2024-09-20 | 17.82 | $18.41 | 100 |
| 2024-09-19 | 17.66 | $18.31 | 100 |
| 2024-09-18 | 17.49 | $17.61 | 100 |
| 2024-09-17 | 17.51 | $17.68 | 2600 |
| 2024-09-16 | 17.51 | $17.66 | 200 |
| 2024-09-13 | 17.53 | $17.64 | 300 |
| 2024-09-12 | 17.57 | $17.48 | 1115 |
| 2024-09-11 | 17.67 | $17.26 | 929 |
| 2024-09-10 | 17.87 | $17.30 | 5318 |
| 2024-09-09 | 18.10 | $17.58 | 1428 |
| 2024-09-06 | 18.30 | $18.05 | 1628 |
| 2024-09-05 | 18.40 | $18.25 | 100 |
| 2024-09-04 | 18.46 | $18.21 | 2300 |
| 2024-09-03 | 18.54 | $18.30 | 3100 |
| 2024-08-30 | 18.62 | $18.53 | — |
| 2024-08-29 | 18.64 | $18.44 | 100 |
| 2024-08-28 | 18.69 | $18.62 | 100 |
| 2024-08-27 | 18.69 | $18.80 | 100 |
| 2024-08-26 | 18.64 | $18.69 | 202 |
| 2024-08-23 | 18.62 | $18.67 | 633 |
| 2024-08-22 | 18.60 | $18.72 | 300 |
| 2024-08-21 | 18.55 | $18.76 | 221 |
| 2024-08-20 | 18.49 | $18.50 | 107 |
| 2024-08-19 | 18.50 | $18.88 | 116 |
| 2024-08-16 | 18.39 | $18.64 | 100 |
| 2024-08-15 | 18.34 | $18.74 | 435 |
| 2024-08-14 | 18.25 | $18.36 | 100 |
| 2024-08-13 | 18.27 | $18.70 | 100 |
| 2024-08-12 | 18.19 | $18.63 | 2100 |
| 2024-08-09 | 18.12 | $18.43 | 2140 |
| 2024-08-08 | 18.10 | $18.50 | 500 |
| 2024-08-07 | 18.07 | $18.40 | 309 |
| 2024-08-06 | 18.06 | $18.18 | 200 |
| 2024-08-05 | 18.14 | $18.00 | 1132 |
| 2024-08-02 | 18.30 | $18.43 | 1100 |
| 2024-08-01 | 18.37 | $18.56 | 710 |
| 2024-07-31 | 18.41 | $18.80 | 5041 |
| 2024-07-30 | 18.41 | $18.30 | 8000 |
| 2024-07-29 | 18.56 | $18.62 | 4800 |
| 2024-07-26 | 18.66 | $18.84 | 2038 |
| 2024-07-25 | 18.73 | $18.52 | 1200 |
| 2024-07-24 | 18.91 | $18.98 | 1232 |
| 2024-07-23 | 19.00 | $18.81 | 2314 |
| 2024-07-22 | 19.17 | $19.15 | 1700 |
| 2024-07-19 | 19.28 | $19.07 | 4024 |
| 2024-07-18 | 19.44 | $19.33 | 400 |
| 2024-07-17 | 19.56 | $19.25 | 306 |
| 2024-07-16 | 19.74 | $19.77 | 2400 |
| 2024-07-15 | 19.79 | $19.83 | 100 |
| 2024-07-12 | 19.85 | $19.96 | 100 |
| 2024-07-11 | 19.88 | $20.01 | 404 |
| 2024-07-10 | 19.91 | $19.86 | 547 |
| 2024-07-09 | 19.99 | $20.08 | 100 |
| 2024-07-08 | 20.03 | $19.85 | 2900 |
| 2024-07-05 | 20.16 | $20.14 | 100 |
| 2024-07-03 | 20.22 | $20.57 | 100 |
| 2024-07-02 | 20.17 | $20.30 | 1300 |
| 2024-07-01 | 20.19 | $20.31 | 5600 |
| 2024-06-28 | 20.22 | $20.20 | 1406 |
| 2024-06-27 | 20.29 | $19.82 | 100 |
| 2024-06-26 | 20.51 | $20.54 | 700 |
| 2024-06-25 | 20.54 | $20.48 | 500 |
| 2024-06-24 | 20.61 | $20.69 | 245 |
| 2024-06-21 | 20.62 | $20.57 | 508 |
| 2024-06-20 | 20.68 | $21.04 | 231 |
| 2024-06-18 | 20.60 | $20.80 | 444 |
| 2024-06-17 | 20.59 | $20.40 | 200 |
| 2024-06-14 | 20.70 | $20.70 | 100 |
| 2024-06-13 | 20.73 | $20.58 | 46912 |
| 2024-06-12 | 20.82 | $20.57 | 1100 |
| 2024-06-11 | 20.93 | $20.43 | 1131 |
| 2024-06-10 | 21.11 | $21.02 | 2503 |
| 2024-06-07 | 21.14 | $20.95 | — |
| 2024-06-06 | 21.19 | $21.22 | 1016 |
| 2024-06-05 | 21.17 | $20.84 | 100 |
| 2024-06-04 | 21.26 | $21.13 | 100 |
| 2024-06-03 | 21.28 | $20.95 | 1400 |
| 2024-05-31 | 21.35 | $20.87 | 647 |
| 2024-05-30 | 21.47 | $21.06 | 1224 |
| 2024-05-29 | 21.53 | $21.22 | 1600 |
| 2024-05-28 | 21.56 | $21.43 | 900 |
| 2024-05-24 | 21.52 | $20.84 | 100 |
| 2024-05-23 | 21.65 | $20.84 | 408 |
| 2024-05-22 | 21.80 | $21.27 | 300 |
| 2024-05-21 | 21.83 | $21.32 | 1510 |
| 2024-05-20 | 21.85 | $21.61 | 3225 |
| 2024-05-17 | 21.76 | $21.68 | 346 |
| 2024-05-16 | 21.62 | $21.58 | 5305 |
| 2024-05-15 | 21.47 | $21.66 | 2019 |
| 2024-05-14 | 21.26 | $21.58 | 616 |
| 2024-05-13 | 21.00 | $21.66 | 51400 |
| 2024-05-10 | 20.66 | $21.22 | 2400 |
| 2024-05-09 | 20.38 | $20.98 | 1611 |
| 2024-05-08 | 20.10 | $20.22 | 200 |
| 2024-05-07 | 20.00 | $20.28 | 2535 |
| 2024-05-06 | 19.85 | $20.21 | 200 |
| 2024-05-03 | 19.69 | $20.07 | 640 |
| 2024-05-02 | 19.54 | $19.95 | 7304 |
| 2024-05-01 | 19.39 | $19.56 | 339 |
| 2024-04-30 | 19.33 | $19.41 | 800 |
| 2024-04-29 | 19.30 | $19.74 | 100 |
| 2024-04-26 | 19.16 | $19.44 | 2329 |
| 2024-04-25 | 19.09 | $19.31 | 80106 |
| 2024-04-24 | 19.04 | $18.97 | 300 |
| 2024-04-23 | 19.10 | $18.94 | 47344 |
| 2024-04-22 | 19.17 | $19.07 | 3200 |
| 2024-04-19 | 19.22 | $19.33 | 39807 |
| 2024-04-18 | 19.20 | $19.31 | 5100 |
| 2024-04-17 | 19.18 | $19.21 | 1628 |
| 2024-04-16 | 19.19 | $18.92 | 623 |
| 2024-04-15 | 19.30 | $19.31 | 100 |
| 2024-04-12 | 19.31 | $19.23 | 530 |
| 2024-04-11 | 19.34 | $19.73 | 2640 |
| 2024-04-10 | 19.22 | $19.38 | 700 |
| 2024-04-09 | 19.18 | $19.59 | 3100 |
| 2024-04-08 | 19.08 | $19.31 | 1942 |
| 2024-04-05 | 19.03 | $18.84 | 3240 |
| 2024-04-04 | 19.13 | $19.33 | 30413 |
| 2024-04-03 | 19.10 | $19.31 | 4000 |
| 2024-04-02 | 19.07 | $19.14 | 100 |
| 2024-04-01 | 19.08 | $19.06 | 900 |
| 2024-03-28 | 19.13 | $18.71 | 2300 |
| 2024-03-27 | 19.29 | $18.79 | 4200 |
| 2024-03-26 | 19.47 | $18.74 | 8948 |
| 2024-03-25 | 19.70 | $19.14 | 3846 |
| 2024-03-22 | 19.85 | $19.23 | 5800 |
| 2024-03-21 | 20.00 | $19.56 | 625 |
| 2024-03-20 | 20.07 | $19.79 | 200 |
| 2024-03-19 | 20.08 | $19.72 | 800 |
| 2024-03-18 | 20.10 | $20.06 | 2000 |
| 2024-03-15 | 20.02 | $19.94 | 621 |
| 2024-03-14 | 19.95 | $19.79 | 2100 |
| 2024-03-13 | 19.90 | $19.99 | 7511 |
| 2024-03-12 | 19.76 | $19.54 | 2918 |
| 2024-03-11 | 19.74 | $19.64 | 1000 |
| 2024-03-08 | 19.67 | $19.61 | 3100 |
| 2024-03-07 | 19.58 | $19.35 | 35900 |
| 2024-03-06 | 19.56 | $19.45 | 1429 |
| 2024-03-05 | 19.48 | $19.08 | 4700 |
| 2024-03-04 | 19.50 | $19.36 | 3834 |
| 2024-03-01 | 19.43 | $19.48 | 600 |
| 2024-02-29 | 19.29 | $19.32 | 73800 |
| 2024-02-28 | 19.17 | $18.84 | 1600 |
| 2024-02-27 | 19.16 | $19.50 | 3100 |
| 2024-02-26 | 18.94 | $19.26 | 800 |
| 2024-02-23 | 18.74 | $19.27 | 2846 |
| 2024-02-22 | 18.48 | $19.06 | 745 |
| 2024-02-21 | 18.23 | $18.79 | 1202 |
| 2024-02-20 | 18.01 | $18.46 | 100 |
| 2024-02-16 | 17.84 | $18.10 | 1200 |
| 2024-02-15 | 17.74 | $17.80 | 3621 |
| 2024-02-14 | 17.73 | $17.67 | 1137 |
| 2024-02-13 | 17.75 | $17.70 | 100 |
| 2024-02-12 | 17.76 | $18.00 | 2606 |
| 2024-02-09 | 17.69 | $17.70 | 1419 |
| 2024-02-08 | 17.70 | $17.84 | 222 |
| 2024-02-07 | 17.66 | $17.96 | 8100 |
| 2024-02-06 | 17.58 | $18.06 | 1640 |
| 2024-02-05 | 17.45 | $17.26 | 209 |
| 2024-02-02 | 17.55 | $17.32 | 300 |
| 2024-02-01 | 17.65 | $17.59 | 1300 |
| 2024-01-31 | 17.69 | $17.55 | 617 |
| 2024-01-30 | 17.76 | $17.68 | 800 |
| 2024-01-29 | 17.80 | $17.89 | 300 |
| 2024-01-26 | 17.78 | $18.16 | 3900 |
| 2024-01-25 | 17.68 | $18.33 | 1116 |
| 2024-01-24 | 17.50 | $18.05 | 8808 |
| 2024-01-23 | 17.37 | $17.27 | 1300 |
| 2024-01-22 | 17.47 | $16.82 | 100 |
| 2024-01-19 | 17.74 | $17.25 | 931 |
| 2024-01-18 | 17.93 | $17.52 | 200 |
| 2024-01-17 | 18.08 | $17.27 | 100 |
| 2024-01-16 | 18.34 | $18.01 | 3147 |
| 2024-01-12 | 18.42 | $18.38 | 200 |
| 2024-01-11 | 18.41 | $18.09 | 800 |
| 2024-01-10 | 18.47 | $18.17 | 100 |
| 2024-01-09 | 18.53 | $18.33 | 300 |
| 2024-01-08 | 18.54 | $18.33 | 100 |
| 2024-01-05 | 18.55 | $18.72 | 2000 |
| 2024-01-04 | 18.43 | $18.57 | 500 |
| 2024-01-03 | 18.34 | $18.63 | 408 |
| 2024-01-02 | 18.20 | $18.36 | 1014 |
| 2023-12-29 | 18.12 | $18.52 | 1014 |
| 2023-12-28 | 17.96 | $18.31 | 4216 |
| 2023-12-27 | 17.84 | $18.08 | 938 |
| 2023-12-26 | 17.76 | $17.84 | 1200 |
| 2023-12-22 | 17.75 | $17.94 | 300 |
| 2023-12-21 | 17.70 | $17.98 | 5232 |
| 2023-12-20 | 17.64 | $17.61 | 2100 |
| 2023-12-19 | 17.67 | $17.75 | 309 |
| 2023-12-18 | 17.67 | $17.85 | 3520 |
| 2023-12-15 | 17.65 | $17.76 | 2900 |
| 2023-12-14 | 17.65 | $17.79 | 647 |
| 2023-12-13 | 17.64 | $17.58 | 5300 |
| 2023-12-12 | 17.70 | $17.74 | 300 |
| 2023-12-11 | 17.73 | $17.73 | 100 |
| 2023-12-08 | 17.77 | $17.52 | 3200 |
| 2023-12-07 | 17.89 | $17.66 | 500 |
| 2023-12-06 | 17.99 | $17.86 | 1643 |
| 2023-12-05 | 18.06 | $17.66 | 2700 |
| 2023-12-04 | 18.20 | $18.01 | 343 |
| 2023-12-01 | 18.26 | $18.19 | 124 |
| 2023-11-30 | 18.28 | $18.11 | 200 |
| 2023-11-29 | 18.33 | $18.03 | 1300 |
| 2023-11-28 | 18.41 | $18.36 | 1007 |
| 2023-11-27 | 18.41 | $18.25 | 100 |
| 2023-11-24 | 18.44 | $18.38 | 100 |
| 2023-11-22 | 18.44 | $18.33 | 100 |
| 2023-11-21 | 18.45 | $18.38 | 100 |
| 2023-11-20 | 18.45 | $18.56 | 100 |
| 2023-11-17 | 18.38 | $18.39 | 100 |
| 2023-11-16 | 18.36 | $18.43 | 200 |
| 2023-11-15 | 18.32 | $18.70 | 100 |
| 2023-11-14 | 18.19 | $18.53 | 214 |
| 2023-11-13 | 18.08 | $18.22 | — |
| 2023-11-10 | 18.04 | $18.03 | 300 |
| 2023-11-09 | 18.06 | $17.94 | 100 |
| 2023-11-08 | 18.12 | $18.01 | 100 |
| 2023-11-07 | 18.16 | $18.16 | 200 |
| 2023-11-06 | 18.17 | $18.24 | 64 |
| 2023-11-03 | 18.16 | $18.41 | 26800 |
| 2023-11-02 | 18.10 | $18.27 | 24700 |
| 2023-11-01 | 18.07 | $18.14 | 221 |
| 2023-10-31 | 18.08 | $18.15 | 243 |
| 2023-10-30 | 18.08 | $18.34 | 126 |
| 2023-10-27 | 18.04 | $18.38 | 100 |
| 2023-10-26 | 17.97 | $18.09 | 500 |
| 2023-10-25 | 17.99 | $17.96 | 100 |
| 2023-10-24 | 18.05 | $18.23 | 100 |
| 2023-10-23 | 18.05 | $17.92 | 325 |
| 2023-10-20 | 18.15 | $17.90 | 100 |
| 2023-10-19 | 18.29 | $18.13 | 100 |
| 2023-10-18 | 18.39 | $18.21 | 510 |
| 2023-10-17 | 18.48 | $18.55 | 300 |
| 2023-10-16 | 18.49 | $18.48 | 100 |
| 2023-10-13 | 18.53 | $18.66 | 503 |
| 2023-10-12 | 18.53 | $18.66 | 207 |
| 2023-10-11 | 18.53 | $18.72 | 449 |
| 2023-10-10 | 18.51 | $18.65 | 2820 |
| 2023-10-09 | 18.51 | $18.66 | 20 |
| 2023-10-06 | 18.52 | $18.66 | 214 |
| 2023-10-05 | 18.53 | $18.29 | 235 |
| 2023-10-04 | 18.67 | $18.33 | 135 |
| 2023-10-03 | 18.83 | $18.45 | 100 |
| 2023-10-02 | 18.99 | $18.94 | 1400 |
| 2023-09-29 | 19.03 | $18.89 | 621 |
| 2023-09-28 | 19.10 | $18.98 | 533 |
| 2023-09-27 | 19.16 | $18.95 | 724 |
| 2023-09-26 | 19.24 | $18.96 | 1400 |
| 2023-09-25 | 19.34 | $19.05 | 1000 |
| 2023-09-22 | 19.43 | $19.19 | 104 |
| 2023-09-21 | 19.49 | $19.38 | 100 |
| 2023-09-20 | 19.51 | $19.66 | — |
| 2023-09-19 | 19.45 | $19.63 | 100 |
| 2023-09-18 | 19.38 | $19.50 | — |
| 2023-09-15 | 19.34 | $19.38 | 307 |
| 2023-09-14 | 19.33 | $19.52 | 1300 |
| 2023-09-13 | 19.28 | $19.21 | 200 |
| 2023-09-12 | 19.31 | $19.53 | 2504 |
| 2023-09-11 | 19.25 | $19.49 | 200 |
| 2023-09-08 | 19.19 | $19.13 | 100 |
| 2023-09-07 | 19.24 | $19.27 | 301 |
| 2023-09-06 | 19.25 | $19.52 | — |
| 2023-09-05 | 19.19 | $19.55 | 100 |
| 2023-09-01 | 19.12 | $19.50 | 101 |
| 2023-08-31 | 19.04 | $19.33 | 229 |
| 2023-08-30 | 19.01 | $19.40 | 305 |
| 2023-08-29 | 18.96 | $19.58 | 200 |
| 2023-08-28 | 18.84 | $19.23 | 800 |
| 2023-08-25 | 18.82 | $19.07 | 111 |
| 2023-08-24 | 18.85 | $18.85 | 1315 |
| 2023-08-23 | 18.97 | $18.96 | 100 |
| 2023-08-22 | 19.08 | $18.95 | 1540 |
| 2023-08-21 | 19.23 | $18.72 | 713 |
| 2023-08-18 | 19.49 | $19.10 | 900 |
| 2023-08-17 | 19.70 | $19.41 | 221 |
| 2023-08-16 | 19.86 | $19.23 | 700 |
| 2023-08-15 | 20.11 | $19.65 | 100 |
| 2023-08-14 | 20.29 | $19.72 | 100 |
| 2023-08-11 | 20.48 | $19.93 | 600 |
| 2023-08-10 | 20.66 | $20.44 | 400 |
| 2023-08-09 | 20.70 | $20.36 | 1148 |
| 2023-08-08 | 20.78 | $20.56 | 805 |
| 2023-08-07 | 20.82 | $20.48 | 800 |
| 2023-08-04 | 20.88 | $20.59 | 100 |
| 2023-08-03 | 20.92 | $20.91 | 100 |
| 2023-08-02 | 20.86 | $20.65 | 703 |
| 2023-08-01 | 20.87 | $20.91 | 400 |
| 2023-07-31 | 20.80 | $21.19 | 116 |
| 2023-07-28 | 20.62 | $20.97 | 2026 |
| 2023-07-27 | 20.46 | $20.39 | 100 |
| 2023-07-26 | 20.46 | $20.68 | 100 |
| 2023-07-25 | 20.36 | $20.56 | 115 |
| 2023-07-24 | 20.28 | $20.43 | 2600 |
| 2023-07-21 | 20.22 | $20.10 | 523 |
| 2023-07-20 | 20.26 | $20.23 | 500 |
| 2023-07-19 | 20.26 | $20.38 | 340 |
| 2023-07-18 | 20.22 | $20.27 | 24312 |
| 2023-07-17 | 20.20 | $20.31 | 232 |
| 2023-07-14 | 20.17 | $20.44 | 201 |
| 2023-07-13 | 20.10 | $20.48 | 1600 |
| 2023-07-12 | 19.99 | $20.22 | 19700 |
| 2023-07-11 | 19.95 | $20.14 | 2941 |
| 2023-07-10 | 19.93 | $19.99 | 3700 |
| 2023-07-07 | 19.96 | $20.13 | 2644 |
| 2023-07-06 | 19.96 | $19.85 | 611 |
| 2023-07-05 | 20.05 | $20.44 | 200 |
| 2023-07-03 | 19.98 | $20.40 | 100 |
| 2023-06-30 | 19.91 | $20.16 | 11141 |
| 2023-06-29 | 19.90 | $19.63 | 4527 |
| 2023-06-28 | 20.08 | $19.94 | 22705 |
| 2023-06-27 | 20.19 | $20.01 | 78723 |
| 2023-06-26 | 20.32 | $20.18 | 22733 |
| 2023-06-23 | 20.42 | $19.90 | 1300 |
| 2023-06-22 | 20.64 | $20.46 | 712 |
| 2023-06-21 | 20.74 | $20.57 | 2 |
| 2023-06-20 | 20.83 | $20.41 | 400 |
| 2023-06-16 | 20.99 | $21.43 | 100 |
| 2023-06-15 | 20.86 | $21.37 | 100 |
| 2023-06-14 | 20.73 | $21.22 | 2201 |
| 2023-06-13 | 20.62 | $20.99 | 300 |
| 2023-06-12 | 20.57 | $20.75 | 401 |
| 2023-06-09 | 20.59 | $21.05 | 1127 |
| 2023-06-08 | 20.52 | $21.20 | 600 |
| 2023-06-07 | 20.40 | $20.67 | 21609 |
| 2023-06-06 | 20.43 | $21.13 | 7400 |
| 2023-06-05 | 20.33 | $20.81 | 1100 |
| 2023-06-02 | 20.32 | $20.88 | 3220 |
| 2023-06-01 | 20.29 | $20.56 | — |
| 2023-05-31 | 20.38 | $20.16 | 1600 |
| 2023-05-30 | 20.62 | $20.29 | 700 |
| 2023-05-26 | 20.88 | $20.75 | 100 |
| 2023-05-25 | 21.07 | $20.50 | 600 |
| 2023-05-24 | 21.39 | $20.81 | 801 |
| 2023-05-23 | 21.68 | $21.26 | 413 |
| 2023-05-22 | 21.90 | $21.81 | 400 |
| 2023-05-19 | 22.00 | $21.80 | 4021 |
| 2023-05-18 | 22.13 | $21.76 | 405 |
| 2023-05-17 | 22.31 | $21.67 | 2231 |
| 2023-05-16 | 22.55 | $22.20 | 2042 |
| 2023-05-15 | 22.68 | $22.32 | 2600 |
| 2023-05-12 | 22.80 | $21.96 | 4500 |
| 2023-05-11 | 23.06 | $22.70 | 3100 |
| 2023-05-10 | 23.13 | $23.00 | 2400 |
| 2023-05-09 | 23.13 | $23.19 | 5200 |
| 2023-05-08 | 23.06 | $23.41 | 1939 |
| 2023-05-05 | 22.91 | $23.09 | — |
| 2023-05-04 | 22.82 | $23.01 | 938 |
| 2023-05-03 | 22.73 | $22.42 | 81 |
| 2023-05-02 | 22.81 | $22.47 | 1100 |
| 2023-05-01 | 22.88 | $22.84 | 3740 |
| 2023-04-28 | 22.86 | $23.12 | 400 |
| 2023-04-27 | 22.73 | $22.70 | 1747 |
| 2023-04-26 | 22.71 | $22.43 | 602 |
| 2023-04-25 | 22.77 | $22.08 | 442 |
| 2023-04-24 | 22.95 | $22.68 | 717 |
| 2023-04-21 | 22.98 | $22.73 | 2500 |
| 2023-04-20 | 22.99 | $22.84 | 1641 |
| 2023-04-19 | 22.96 | $23.15 | 2142 |
| 2023-04-18 | 22.82 | $23.05 | 611 |
| 2023-04-17 | 22.68 | $23.06 | 1600 |
| 2023-04-14 | 22.51 | $22.83 | 717 |
| 2023-04-13 | 22.37 | $22.76 | — |
| 2023-04-12 | 22.21 | $22.42 | 7815 |
| 2023-04-11 | 22.13 | $22.52 | 16400 |
| 2023-04-10 | 22.00 | $22.12 | 4400 |
| 2023-04-06 | 21.98 | $22.11 | 7500 |
| 2023-04-05 | 21.94 | $21.91 | 600 |
| 2023-04-04 | 21.97 | $22.03 | 1800 |
| 2023-04-03 | 21.97 | $21.94 | 115 |
| 2023-03-31 | 21.99 | $21.87 | 623 |
| 2023-03-30 | 22.04 | $22.09 | — |
| 2023-03-29 | 22.04 | $22.06 | 402 |
| 2023-03-28 | 22.05 | $22.05 | 645 |
| 2023-03-27 | 22.06 | $22.08 | 2600 |
| 2023-03-24 | 22.07 | $22.25 | 5742 |
| 2023-03-23 | 22.03 | $22.23 | 737 |
| 2023-03-22 | 21.99 | $22.23 | 2 |
| 2023-03-21 | 21.94 | $22.02 | 100 |
| 2023-03-20 | 21.95 | $22.11 | 100 |
| 2023-03-17 | 21.93 | $22.14 | 908 |
| 2023-03-16 | 21.91 | $22.07 | 15 |
| 2023-03-15 | 21.91 | $21.76 | 50 |
| 2023-03-14 | 22.01 | $21.83 | 1030 |
| 2023-03-13 | 22.11 | $21.98 | 35600 |
| 2023-03-10 | 22.19 | $21.73 | 636 |
| 2023-03-09 | 22.37 | $22.13 | 800 |
| 2023-03-08 | 22.46 | $22.51 | 300 |
| 2023-03-07 | 22.45 | $22.57 | 300 |
| 2023-03-06 | 22.42 | $23.02 | 3737 |
| 2023-03-03 | 22.25 | $22.81 | 2900 |
| 2023-03-02 | 22.11 | $23.03 | 9200 |
| 2023-03-01 | 21.87 | $22.43 | 7000 |
| 2023-02-28 | 21.77 | $21.49 | 221 |
| 2023-02-27 | 21.95 | $21.87 | 121 |
| 2023-02-24 | 22.07 | $21.81 | 119 |
| 2023-02-23 | 22.22 | $22.35 | 315 |
| 2023-02-22 | 22.25 | $22.36 | 648 |
| 2023-02-21 | 22.29 | $22.59 | 800 |
| 2023-02-17 | 22.26 | $22.18 | 406 |
| 2023-02-16 | 22.36 | $22.14 | 3900 |
| 2023-02-15 | 22.50 | $22.25 | 2014 |
| 2023-02-14 | 22.64 | $22.54 | 140 |
| 2023-02-13 | 22.73 | $22.62 | 3831 |
| 2023-02-10 | 22.80 | $22.36 | 9600 |
| 2023-02-09 | 22.98 | $22.92 | 600 |
| 2023-02-08 | 23.02 | $22.75 | 1911 |
| 2023-02-07 | 23.12 | $22.72 | 17743 |
| 2023-02-06 | 23.25 | $22.43 | 12935 |
| 2023-02-03 | 23.50 | $22.81 | 6310 |
| 2023-02-02 | 23.68 | $23.53 | 4500 |
| 2023-02-01 | 23.67 | $23.80 | 26100 |
| 2023-01-31 | 23.57 | $23.06 | 76900 |
| 2023-01-30 | 23.67 | $23.12 | 1623 |
| 2023-01-27 | 23.77 | $23.82 | 400 |
| 2023-01-26 | 23.66 | $23.72 | 533 |
| 2023-01-25 | 23.55 | $23.69 | 400 |
| 2023-01-24 | 23.42 | $23.67 | 2024 |
| 2023-01-23 | 23.26 | $23.59 | 1000 |
| 2023-01-20 | 23.09 | $23.50 | 1300 |
| 2023-01-19 | 22.91 | $22.88 | 130 |
| 2023-01-18 | 22.87 | $22.73 | 26837 |
| 2023-01-17 | 22.88 | $22.74 | 100 |
| 2023-01-13 | 22.88 | $23.17 | 900 |
| 2023-01-12 | 22.74 | $22.92 | 1306 |
| 2023-01-11 | 22.64 | $23.07 | 20700 |
| 2023-01-10 | 22.48 | $22.85 | 520 |
| 2023-01-09 | 22.34 | $22.84 | 1613 |
| 2023-01-06 | 22.18 | $22.90 | 1113 |
| 2023-01-05 | 21.97 | $22.52 | 11000 |
| 2023-01-04 | 21.82 | $22.48 | 222 |
| 2023-01-03 | 21.67 | $21.98 | 400 |
| 2022-12-30 | 21.64 | $21.33 | 104 |
| 2022-12-29 | 21.82 | $21.56 | 1800 |
| 2022-12-28 | 21.96 | $21.31 | 1245 |
| 2022-12-27 | 22.22 | $22.06 | 200 |
| 2022-12-23 | 22.30 | $21.40 | 3300 |
| 2022-12-22 | 22.60 | $21.76 | 2800 |
| 2022-12-21 | 22.85 | $22.37 | 2200 |
| 2022-12-20 | 22.96 | $22.22 | 100 |
| 2022-12-19 | 23.14 | $22.46 | 10000 |
| 2022-12-16 | 23.27 | $23.02 | 5600 |
| 2022-12-15 | 23.25 | $22.60 | 800 |
| 2022-12-14 | 23.34 | $22.91 | 600 |
| 2022-12-13 | 23.35 | $22.91 | 3300 |
| 2022-12-12 | 23.35 | $23.21 | 100 |
| 2022-12-09 | 23.24 | $22.97 | 100 |
| 2022-12-08 | 23.17 | $23.03 | 213 |
| 2022-12-07 | 23.06 | $22.40 | 2800 |
| 2022-12-06 | 23.12 | $23.01 | 400 |
| 2022-12-05 | 22.98 | $22.42 | 2931 |
| 2022-12-02 | 22.99 | $22.52 | 405 |
| 2022-12-01 | 22.95 | $22.65 | 3716 |
| 2022-11-30 | 22.85 | $23.51 | 500 |
| 2022-11-29 | 22.45 | $22.59 | 700 |
| 2022-11-28 | 22.24 | $22.14 | 302 |
| 2022-11-25 | 22.12 | $22.24 | 113 |
| 2022-11-23 | 21.93 | $21.84 | 422 |
| 2022-11-22 | 21.81 | $21.74 | 1300 |
| 2022-11-21 | 21.70 | $21.31 | 800 |
| 2022-11-18 | 21.68 | $21.34 | 1000 |
| 2022-11-17 | 21.65 | $21.84 | 123 |
| 2022-11-16 | 21.45 | $21.82 | 241 |
| 2022-11-15 | 21.20 | $22.13 | 200 |
| 2022-11-14 | 20.79 | $21.95 | 429 |
| 2022-11-11 | 20.35 | $21.52 | 1300 |
| 2022-11-10 | 19.95 | $20.81 | 5400 |
| 2022-11-09 | 19.70 | $20.35 | 102 |
| 2022-11-08 | 19.53 | $20.38 | 600 |
| 2022-11-07 | 19.33 | $20.42 | 809 |
| 2022-11-04 | 19.09 | $20.73 | 2800 |
| 2022-11-03 | 18.70 | $19.01 | 500 |
| 2022-11-02 | 18.80 | $19.04 | 723 |
| 2022-11-01 | 18.91 | $18.70 | 6100 |
| 2022-10-31 | 19.18 | $18.18 | 6936 |
| 2022-10-28 | 19.68 | $19.07 | 2600 |
| 2022-10-27 | 20.03 | $19.93 | 820 |
| 2022-10-26 | 20.19 | $20.26 | 200 |
| 2022-10-25 | 20.29 | $20.02 | 300 |
| 2022-10-24 | 20.50 | $19.77 | 10927 |
| 2022-10-21 | 20.85 | $21.38 | 100 |
| 2022-10-20 | 20.77 | $20.99 | 100 |
| 2022-10-19 | 20.80 | $21.12 | 100 |
| 2022-10-18 | 20.82 | $21.43 | 200 |
| 2022-10-17 | 20.74 | $21.41 | 100 |
| 2022-10-14 | 20.68 | $20.79 | 2512 |
| 2022-10-13 | 20.80 | $21.00 | 100 |
| 2022-10-12 | 20.90 | $20.89 | 200 |
| 2022-10-11 | 21.07 | $20.98 | 216 |
| 2022-10-10 | 21.26 | $21.13 | 441 |
| 2022-10-07 | 21.46 | $21.81 | 100 |
| 2022-10-06 | 21.49 | $22.14 | 100 |
| 2022-10-05 | 21.44 | $22.11 | 100 |
| 2022-10-04 | 21.41 | $22.10 | 6600 |
| 2022-10-03 | 21.38 | $21.56 | 3029 |
| 2022-09-30 | 21.54 | $21.16 | 512 |
| 2022-09-29 | 21.87 | $21.10 | 800 |
| 2022-09-28 | 22.30 | $21.59 | 100 |
| 2022-09-27 | 22.68 | $21.99 | 200 |
| 2022-09-26 | 23.03 | $21.97 | 2534 |
| 2022-09-23 | 23.48 | $22.48 | 1241 |
| 2022-09-22 | 23.86 | $23.45 | 308 |
| 2022-09-21 | 24.02 | $23.57 | 608 |
| 2022-09-20 | 24.17 | $23.71 | 100 |
| 2022-09-19 | 24.32 | $23.80 | 2900 |
| 2022-09-16 | 24.47 | $24.04 | 1700 |
| 2022-09-15 | 24.58 | $24.32 | 48200 |
| 2022-09-14 | 24.62 | $24.91 | 1003 |
| 2022-09-13 | 24.48 | $24.22 | 7100 |
| 2022-09-12 | 24.52 | $24.87 | 4700 |
| 2022-09-09 | 24.36 | $24.63 | 102 |
| 2022-09-08 | 24.25 | $24.14 | 235 |
| 2022-09-07 | 24.27 | $24.18 | 11500 |
| 2022-09-06 | 24.27 | $24.21 | 8324 |
| 2022-09-02 | 24.27 | $23.80 | 1219 |
| 2022-09-01 | 24.39 | $24.44 | 1100 |
| 2022-08-31 | 24.33 | $24.06 | 5000 |
| 2022-08-30 | 24.39 | $24.19 | — |
| 2022-08-29 | 24.41 | $24.56 | — |
| 2022-08-26 | 24.32 | $24.56 | 100 |
| 2022-08-25 | 24.20 | $24.63 | 2217 |
| 2022-08-24 | 24.04 | $24.03 | 500 |
| 2022-08-23 | 24.04 | $24.57 | 132 |
| 2022-08-22 | 23.86 | $24.20 | 906 |
| 2022-08-19 | 23.76 | $24.20 | 545 |
| 2022-08-18 | 23.65 | $23.60 | 1228 |
| 2022-08-17 | 23.70 | $24.03 | 702 |
| 2022-08-16 | 23.64 | $24.09 | 1700 |
| 2022-08-15 | 23.54 | $23.84 | 1213 |
| 2022-08-12 | 23.52 | $24.04 | 305 |
| 2022-08-11 | 23.42 | $24.07 | 1300 |
| 2022-08-10 | 23.31 | $23.67 | 2339 |
| 2022-08-09 | 23.30 | $23.72 | 2300 |
| 2022-08-08 | 23.29 | $23.67 | 1003 |
| 2022-08-05 | 23.30 | $23.54 | 1500 |
| 2022-08-04 | 23.37 | $23.20 | 6100 |
| 2022-08-03 | 23.57 | $23.18 | 2728 |
| 2022-08-02 | 23.82 | $23.20 | 8000 |
| 2022-08-01 | 24.14 | $23.79 | 1722 |
| 2022-07-29 | 24.34 | $24.20 | 100 |
| 2022-07-28 | 24.47 | $24.59 | 11247 |
| 2022-07-27 | 24.50 | $24.67 | 1025 |
| 2022-07-26 | 24.52 | $24.43 | 2040 |
| 2022-07-25 | 24.63 | $24.41 | 1100 |
| 2022-07-22 | 24.78 | $24.43 | 3233 |
| 2022-07-21 | 24.95 | $24.86 | 22000 |
| 2022-07-20 | 25.03 | $24.85 | 843 |
| 2022-07-19 | 25.13 | $25.28 | 3004 |
| 2022-07-18 | 25.12 | $25.12 | 2200 |
| 2022-07-15 | 25.16 | $24.71 | 3500 |
| 2022-07-14 | 25.35 | $25.26 | 2519 |
| 2022-07-13 | 25.40 | $24.95 | 9200 |
| 2022-07-12 | 25.57 | $25.40 | 406 |
| 2022-07-11 | 25.62 | $25.41 | 3142 |
| 2022-07-08 | 25.69 | $26.01 | 2013 |
| 2022-07-07 | 25.58 | $25.88 | 241 |
| 2022-07-06 | 25.49 | $25.51 | 19210 |
| 2022-07-05 | 25.50 | $25.39 | 2900 |
| 2022-07-01 | 25.55 | $25.70 | 2800 |
| 2022-06-30 | 25.51 | $25.67 | 630 |
| 2022-06-29 | 25.47 | $25.57 | 1340 |
| 2022-06-28 | 25.45 | $26.06 | 500 |
| 2022-06-27 | 25.28 | $25.47 | 303 |
| 2022-06-24 | 25.26 | $25.00 | 5719 |
| 2022-06-23 | 25.39 | $25.42 | 8723 |
| 2022-06-22 | 25.42 | $25.22 | 2500 |
| 2022-06-21 | 25.51 | $25.60 | 218 |
| 2022-06-17 | 25.51 | $24.83 | 11900 |
| 2022-06-16 | 25.76 | $24.89 | 100 |
| 2022-06-15 | 26.03 | $25.82 | 624 |
| 2022-06-14 | 26.07 | $25.76 | 100 |
| 2022-06-13 | 26.14 | $25.39 | 301 |
| 2022-06-10 | 26.33 | $25.85 | 100 |
| 2022-06-09 | 26.42 | $25.62 | 100 |
| 2022-06-08 | 26.59 | $26.36 | 1310 |
| 2022-06-07 | 26.56 | $26.53 | 100 |
| 2022-06-06 | 26.45 | $26.16 | 100 |
| 2022-06-03 | 26.44 | $26.26 | 100 |
| 2022-06-02 | 26.39 | $26.38 | 949 |
| 2022-06-01 | 26.27 | $26.62 | 1900 |
| 2022-05-31 | 26.05 | $26.14 | 100 |
| 2022-05-27 | 25.93 | $26.05 | 100 |
| 2022-05-26 | 25.81 | $26.26 | 300 |
| 2022-05-25 | 25.58 | $25.70 | 441 |
| 2022-05-24 | 25.49 | $25.40 | 408 |
| 2022-05-23 | 25.46 | $26.33 | 100 |
| 2022-05-20 | 25.13 | $25.62 | 1013 |
| 2022-05-19 | 24.95 | $25.76 | 107 |
| 2022-05-18 | 24.69 | $24.96 | — |
| 2022-05-17 | 24.63 | $25.10 | 200 |
| 2022-05-16 | 24.51 | $24.85 | 135 |
| 2022-05-13 | 24.46 | $24.82 | 100 |
| 2022-05-12 | 24.40 | $24.23 | 110 |
| 2022-05-11 | 24.53 | $24.34 | 100 |
| 2022-05-10 | 24.65 | $24.50 | 3800 |
| 2022-05-09 | 24.76 | $24.17 | 100 |
| 2022-05-06 | 25.00 | $24.43 | 100 |
| 2022-05-05 | 25.21 | $24.97 | 1700 |
| 2022-05-04 | 25.29 | $25.97 | 600 |
| 2022-05-03 | 25.08 | $26.06 | 100 |
| 2022-05-02 | 24.80 | $25.19 | 100 |
| 2022-04-29 | 24.74 | $25.14 | 300 |
| 2022-04-28 | 24.69 | $25.40 | 518 |
| 2022-04-27 | 24.55 | $24.78 | 405 |
| 2022-04-26 | 24.58 | $22.70 | 100 |
| 2022-04-25 | 25.29 | $24.45 | 400 |
| 2022-04-22 | 25.60 | $25.36 | 100 |
| 2022-04-21 | 25.69 | $24.71 | 100 |
| 2022-04-20 | 26.02 | $25.42 | 3417 |
| 2022-04-19 | 26.18 | $25.99 | — |
| 2022-04-18 | 26.20 | $25.99 | 806 |
| 2022-04-14 | 26.23 | $26.20 | — |
| 2022-04-13 | 26.18 | $26.20 | 400 |
| 2022-04-12 | 26.13 | $25.84 | 300 |
| 2022-04-11 | 26.18 | $25.84 | 1000 |
| 2022-04-08 | 26.24 | $26.19 | 405 |
| 2022-04-07 | 26.20 | $26.11 | 230 |
| 2022-04-06 | 26.17 | $26.40 | — |
| 2022-04-05 | 26.05 | $26.40 | 413 |
| 2022-04-04 | 25.89 | $26.43 | — |
| 2022-04-01 | 25.69 | $26.43 | 543 |
| 2022-03-31 | 25.45 | $26.03 | 403 |
| 2022-03-30 | 25.28 | $26.12 | 923 |
| 2022-03-29 | 25.06 | $25.63 | 1800 |
| 2022-03-28 | 24.95 | $25.46 | 1000 |
| 2022-03-25 | 24.87 | $25.24 | 1042 |
| 2022-03-24 | 24.86 | $25.40 | — |
| 2022-03-23 | 24.81 | $25.40 | 200 |
| 2022-03-22 | 24.75 | $25.69 | 900 |
| 2022-03-21 | 24.60 | $25.38 | 446 |
| 2022-03-18 | 24.53 | $26.36 | 200 |
| 2022-03-17 | 24.16 | $25.18 | 1301 |
| 2022-03-16 | 24.09 | $24.62 | 4500 |
| 2022-03-15 | 24.20 | $22.39 | 37200 |
| 2022-03-14 | 25.06 | $23.53 | 1006 |
| 2022-03-11 | 25.76 | $24.87 | 4600 |
| 2022-03-10 | 26.21 | $25.84 | — |
| 2022-03-09 | 26.45 | $25.84 | — |
| 2022-03-08 | 26.76 | $25.84 | 2500 |
| 2022-03-07 | 27.14 | $26.95 | — |
| 2022-03-04 | 27.25 | $26.95 | 803 |
| 2022-03-03 | 27.39 | $27.23 | — |
| 2022-03-02 | 27.48 | $27.23 | 446 |
| 2022-03-01 | 27.58 | $27.21 | 500 |
| 2022-02-28 | 27.72 | $27.26 | — |
| 2022-02-25 | 27.87 | $27.26 | — |
| 2022-02-24 | 28.05 | $27.26 | 2600 |
| 2022-02-23 | 28.27 | $28.24 | — |
| 2022-02-22 | 28.23 | $28.24 | — |
| 2022-02-18 | 28.17 | $28.24 | 700 |
| 2022-02-17 | 28.09 | $28.02 | 3900 |
| 2022-02-16 | 28.07 | $28.25 | 1340 |
| 2022-02-15 | 27.96 | $28.13 | 2000 |
| 2022-02-14 | 27.87 | $27.98 | — |
| 2022-02-11 | 27.80 | $27.98 | — |
| 2022-02-10 | 27.71 | $27.98 | — |
| 2022-02-09 | 27.61 | $27.98 | — |
| 2022-02-08 | 27.48 | $27.98 | 401 |
| 2022-02-07 | 27.32 | $27.47 | — |
| 2022-02-04 | 27.29 | $27.47 | 1000 |
| 2022-02-03 | 27.26 | $27.24 | — |
| 2022-02-02 | 27.29 | $27.24 | — |
| 2022-02-01 | 27.33 | $27.24 | 400 |
| 2022-01-31 | 27.38 | $26.81 | — |
| 2022-01-28 | 27.59 | $26.81 | 418 |
| 2022-01-27 | 27.83 | $27.56 | — |
| 2022-01-26 | 27.90 | $27.56 | — |
| 2022-01-25 | 27.97 | $27.56 | 1000 |
| 2022-01-24 | 28.06 | $27.76 | 217 |
| 2022-01-21 | 28.10 | $28.35 | 2000 |
| 2022-01-20 | 27.96 | $28.33 | 514 |
| 2022-01-19 | 27.80 | $28.33 | 905 |
| 2022-01-18 | 27.59 | $27.70 | — |
| 2022-01-14 | 27.54 | $27.70 | — |
| 2022-01-13 | 27.48 | $27.70 | 600 |
| 2022-01-12 | 27.41 | $28.28 | 502 |
| 2022-01-11 | 27.13 | $27.61 | 500 |
| 2022-01-10 | 27.02 | $27.09 | 220 |
| 2022-01-07 | 27.04 | $26.62 | — |
| 2022-01-06 | 27.22 | $26.62 | 1400 |
| 2022-01-05 | 27.45 | $27.27 | — |
| 2022-01-04 | 27.52 | $27.27 | 746 |
| 2022-01-03 | 27.61 | $27.92 | 800 |
| 2021-12-31 | 27.52 | $27.38 | 1220 |
| 2021-12-30 | 27.57 | $27.43 | 11239 |
| 2021-12-29 | 27.62 | $27.28 | 1031 |
| 2021-12-28 | 27.74 | $27.55 | 400 |
| 2021-12-27 | 27.79 | $28.05 | 200 |
| 2021-12-23 | 27.69 | $28.11 | 124 |
| 2021-12-22 | 27.56 | $27.58 | 200 |
| 2021-12-21 | 27.57 | $26.82 | — |
| 2021-12-20 | 27.82 | $26.82 | 1309 |
| 2021-12-17 | 28.13 | $27.81 | 1200 |
| 2021-12-16 | 28.19 | $28.20 | 400 |
| 2021-12-15 | 28.13 | $27.19 | 908 |
| 2021-12-14 | 28.39 | $27.82 | 600 |
| 2021-12-13 | 28.49 | $28.69 | — |
| 2021-12-10 | 28.34 | $28.69 | — |
| 2021-12-09 | 28.15 | $28.69 | 213 |
| 2021-12-08 | 27.92 | $28.53 | 1000 |
| 2021-12-07 | 27.68 | $28.40 | 122 |
| 2021-12-06 | 27.44 | $27.66 | 5422 |
| 2021-12-03 | 27.38 | $27.40 | — |
| 2021-12-02 | 27.40 | $27.40 | 204 |
| 2021-12-01 | 27.42 | $27.45 | — |
| 2021-11-30 | 27.43 | $27.45 | — |
| 2021-11-29 | 27.45 | $27.45 | 104 |
| 2021-11-26 | 27.48 | $27.66 | — |
| 2021-11-24 | 27.45 | $27.66 | — |
| 2021-11-23 | 27.42 | $27.66 | 302 |
| 2021-11-22 | 27.39 | $27.65 | 2941 |
| 2021-11-19 | 27.37 | $27.79 | — |
| 2021-11-18 | 27.30 | $27.79 | — |
| 2021-11-17 | 27.22 | $27.79 | 300 |
| 2021-11-16 | 27.14 | $27.68 | — |
| 2021-11-15 | 27.08 | $27.68 | — |
| 2021-11-12 | 27.02 | $27.68 | 1100 |
| 2021-11-11 | 26.96 | $27.53 | 405 |
| 2021-11-10 | 26.95 | $27.08 | 316 |
| 2021-11-09 | 27.09 | $27.14 | 541 |
| 2021-11-08 | 27.25 | $27.13 | 1300 |
| 2021-11-05 | 27.48 | $26.91 | 4627 |
| 2021-11-04 | 27.83 | $27.62 | — |
| 2021-11-03 | 28.05 | $27.62 | 501 |
| 2021-11-02 | 28.32 | $27.40 | 1500 |
| 2021-11-01 | 28.74 | $28.40 | 900 |
| 2021-10-29 | 28.93 | $28.63 | — |
| 2021-10-28 | 29.10 | $28.63 | 1001 |
| 2021-10-27 | 29.32 | $29.19 | — |
| 2021-10-26 | 29.41 | $29.19 | 703 |
| 2021-10-25 | 29.52 | $29.80 | — |
| 2021-10-22 | 29.48 | $29.80 | — |
| 2021-10-21 | 29.42 | $29.80 | 438 |
| 2021-10-20 | 29.36 | $30.11 | 205 |
| 2021-10-19 | 29.19 | $30.13 | 900 |
| 2021-10-18 | 28.98 | $29.39 | 200 |
| 2021-10-15 | 28.97 | $29.32 | 2400 |
| 2021-10-14 | 29.00 | $29.34 | 212 |
| 2021-10-13 | 29.03 | $29.56 | 504 |
| 2021-10-12 | 29.01 | $29.01 | 800 |
| 2021-10-11 | 29.18 | $28.95 | 5730 |
| 2021-10-08 | 29.41 | $29.56 | 837 |
| 2021-10-07 | 29.50 | $30.08 | 800 |
| 2021-10-06 | 29.46 | $29.50 | 324 |
| 2021-10-05 | 29.61 | $29.69 | 721 |
| 2021-10-04 | 29.74 | $29.55 | 600 |
| 2021-10-01 | 29.95 | $29.85 | 400 |
| 2021-09-30 | 30.12 | $30.16 | 745 |
| 2021-09-29 | 30.24 | $29.37 | 600 |
| 2021-09-28 | 30.64 | $29.94 | 3726 |
| 2021-09-27 | 30.96 | $29.73 | 21600 |
| 2021-09-24 | 31.41 | $30.22 | 1101 |
| 2021-09-23 | 31.81 | $31.05 | 600 |
| 2021-09-22 | 32.03 | $31.86 | 1000 |
| 2021-09-21 | 32.03 | $31.03 | 847 |
| 2021-09-20 | 32.30 | $30.53 | 600 |
| 2021-09-17 | 32.77 | $31.73 | 1710 |
| 2021-09-16 | 32.96 | $31.78 | 202 |
| 2021-09-15 | 33.16 | $32.46 | 1100 |
| 2021-09-14 | 33.17 | $32.68 | 336 |
| 2021-09-13 | 33.10 | $33.61 | 2800 |
| 2021-09-10 | 32.71 | $32.85 | 1800 |
| 2021-09-09 | 32.45 | $33.32 | 636 |
| 2021-09-08 | 31.98 | $32.86 | 520 |
| 2021-09-07 | 31.54 | $31.85 | 1100 |
| 2021-09-03 | 31.32 | $31.85 | 1429 |
| 2021-09-02 | 31.04 | $31.48 | 132 |
| 2021-09-01 | 30.81 | $31.44 | 1315 |
| 2021-08-31 | 30.53 | $31.22 | 300 |
| 2021-08-30 | 30.27 | $30.86 | 1100 |
| 2021-08-27 | 30.06 | $30.27 | 2007 |
| 2021-08-26 | 29.99 | $29.79 | 335 |
| 2021-08-25 | 30.07 | $30.23 | 314 |
| 2021-08-24 | 30.02 | $30.08 | 447 |
| 2021-08-23 | 30.00 | $29.92 | 17800 |
| 2021-08-20 | 30.04 | $29.85 | — |
| 2021-08-19 | 30.11 | $29.85 | — |
| 2021-08-18 | 30.20 | $29.85 | 9500 |
| 2021-08-17 | 30.31 | $29.74 | 306 |
| 2021-08-16 | 30.47 | $30.85 | — |
| 2021-08-13 | 30.32 | $30.85 | 800 |
| 2021-08-12 | 30.14 | $30.60 | 500 |
| 2021-08-11 | 29.99 | $30.21 | — |
| 2021-08-10 | 29.95 | $30.21 | 505 |
| 2021-08-09 | 29.89 | $30.27 | — |
| 2021-08-06 | 29.81 | $30.27 | — |
| 2021-08-05 | 29.72 | $30.27 | 1334 |
| 2021-08-04 | 29.61 | $30.19 | — |
| 2021-08-03 | 29.51 | $30.19 | — |
| 2021-08-02 | 29.40 | $30.19 | 1200 |
| 2021-07-30 | 29.27 | $29.43 | 3400 |
| 2021-07-29 | 29.37 | $29.60 | 1315 |
| 2021-07-28 | 29.44 | $29.23 | 3900 |
| 2021-07-27 | 29.66 | $28.65 | 29600 |
| 2021-07-26 | 30.12 | $29.54 | 358600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.73
2026-07-22
Close Price
$27.08
Vol: 2900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.58
Average
49.74
Maximum
75.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.73 | $27.08 | 2900 |
| 2026-07-21 | 39.55 | $26.78 | 2133 |
| 2026-07-20 | 36.70 | $26.40 | 12000 |
| 2026-07-17 | 32.65 | $25.89 | 35546 |
| 2026-07-16 | 35.44 | $26.55 | 2249 |
| 2026-07-15 | 36.70 | $26.83 | 12600 |
| 2026-07-14 | 34.81 | $26.59 | 3940 |
| 2026-07-13 | 31.15 | $26.14 | 11300 |
| 2026-07-10 | 33.40 | $26.71 | 900 |
| 2026-07-09 | 32.75 | $26.63 | 5316 |
| 2026-07-08 | 30.75 | $26.38 | 44700 |
| 2026-07-07 | 31.61 | $26.62 | 5406 |
| 2026-07-06 | 33.34 | $27.09 | 23205 |
| 2026-07-02 | 29.67 | $26.62 | 22500 |
| 2026-07-01 | 32.81 | $27.48 | 13907 |
| 2026-06-30 | 31.04 | $27.26 | 21200 |
| 2026-06-29 | 31.25 | $27.32 | 70200 |
| 2026-06-26 | 33.76 | $28.00 | 3700 |
| 2026-06-25 | 36.76 | $28.73 | 17700 |
| 2026-06-24 | 36.17 | $28.65 | 2532 |
| 2026-06-23 | 39.21 | $29.35 | 26423 |
| 2026-06-22 | 42.41 | $30.01 | 2.2M |
| 2026-06-18 | 35.01 | $29.04 | 10900 |
| 2026-06-17 | 38.02 | $29.67 | 506213 |
| 2026-06-16 | 42.12 | $30.42 | 5400 |
| 2026-06-15 | 45.08 | $30.90 | 900 |
| 2026-06-12 | 42.86 | $30.62 | 17411 |
| 2026-06-11 | 38.64 | $30.12 | 32000 |
| 2026-06-10 | 35.95 | $29.82 | 10800 |
| 2026-06-09 | 37.41 | $30.10 | 17300 |
| 2026-06-08 | 38.03 | $30.22 | 5523 |
| 2026-06-05 | 37.79 | $30.19 | 20200 |
| 2026-06-04 | 44.42 | $31.37 | 3419 |
| 2026-06-03 | 46.31 | $31.66 | 27208 |
| 2026-06-02 | 45.32 | $31.53 | 30800 |
| 2026-06-01 | 40.31 | $30.91 | 32619 |
| 2026-05-29 | 39.97 | $30.87 | 32900 |
| 2026-05-28 | 38.99 | $30.75 | 30900 |
| 2026-05-27 | 41.69 | $31.25 | 7342 |
| 2026-05-26 | 44.88 | $31.79 | 18900 |
| 2026-05-22 | 41.16 | $31.32 | 31602 |
| 2026-05-21 | 42.61 | $31.57 | 25300 |
| 2026-05-20 | 44.15 | $31.83 | 39811 |
| 2026-05-19 | 45.22 | $32.01 | 38400 |
| 2026-05-18 | 44.07 | $31.85 | 18844 |
| 2026-05-15 | 44.29 | $31.89 | 76600 |
| 2026-05-14 | 54.32 | $33.44 | 51140 |
| 2026-05-13 | 64.73 | $34.60 | 51340 |
| 2026-05-12 | 59.30 | $33.75 | 38432 |
| 2026-05-11 | 60.12 | $33.83 | 22901 |
| 2026-05-08 | 59.25 | $33.70 | 37500 |
| 2026-05-07 | 51.61 | $32.72 | 136348 |
| 2026-05-06 | 55.87 | $33.14 | 42125 |
| 2026-05-05 | 52.98 | $32.81 | 8400 |
| 2026-05-04 | 50.45 | $32.54 | 35514 |
| 2026-05-01 | 53.81 | $32.87 | 48200 |
| 2026-04-30 | 54.65 | $32.95 | 22200 |
| 2026-04-29 | 54.05 | $32.88 | 31000 |
| 2026-04-28 | 53.64 | $32.83 | 40045 |
| 2026-04-27 | 53.48 | $32.81 | 8400 |
| 2026-04-24 | 53.17 | $32.77 | 39600 |
| 2026-04-23 | 53.34 | $32.79 | 5800 |
| 2026-04-22 | 55.74 | $33.08 | 15345 |
| 2026-04-21 | 51.37 | $32.47 | 26030 |
| 2026-04-20 | 53.68 | $32.75 | 25025 |
| 2026-04-17 | 55.45 | $32.96 | 16300 |
| 2026-04-16 | 55.45 | $32.96 | 14248 |
| 2026-04-15 | 53.05 | $32.60 | 18500 |
| 2026-04-14 | 54.85 | $32.83 | 194618 |
| 2026-04-13 | 54.08 | $32.71 | 21228 |
| 2026-04-10 | 53.58 | $32.63 | 20400 |
| 2026-04-09 | 56.43 | $33.02 | 29200 |
| 2026-04-08 | 54.91 | $32.76 | 42035 |
| 2026-04-07 | 46.92 | $31.58 | 11103 |
| 2026-04-06 | 45.52 | $31.40 | 174500 |
| 2026-04-02 | 45.90 | $31.46 | 28632 |
| 2026-04-01 | 45.83 | $31.45 | 29000 |
| 2026-03-31 | 45.06 | $31.34 | 3138 |
| 2026-03-30 | 45.56 | $31.43 | 7046 |
| 2026-03-27 | 43.30 | $31.09 | 7523 |
| 2026-03-26 | 42.70 | $31.00 | 25229 |
| 2026-03-25 | 49.11 | $32.17 | 9348 |
| 2026-03-24 | 43.31 | $31.33 | 20200 |
| 2026-03-23 | 39.98 | $30.90 | 105100 |
| 2026-03-20 | 40.94 | $31.08 | 26200 |
| 2026-03-19 | 48.23 | $32.28 | 38027 |
| 2026-03-18 | 48.85 | $32.37 | 41100 |
| 2026-03-17 | 47.50 | $32.18 | 63210 |
| 2026-03-16 | 50.87 | $32.68 | 71031 |
| 2026-03-13 | 53.92 | $33.10 | 41018 |
| 2026-03-12 | 55.04 | $33.25 | 45540 |
| 2026-03-11 | 57.06 | $33.52 | 153648 |
| 2026-03-10 | 54.72 | $33.12 | 6800 |
| 2026-03-09 | 53.76 | $32.96 | 38100 |
| 2026-03-06 | 50.65 | $32.46 | 200236 |
| 2026-03-05 | 53.45 | $32.87 | 11400 |
| 2026-03-04 | 55.80 | $33.20 | 122716 |
| 2026-03-03 | 54.29 | $32.94 | 21100 |
| 2026-03-02 | 65.88 | $34.35 | 281440 |
| 2026-02-27 | 64.07 | $34.00 | 88800 |
| 2026-02-26 | 63.17 | $33.83 | 56200 |
| 2026-02-25 | 65.94 | $34.13 | 121927 |
| 2026-02-24 | 64.46 | $33.83 | 9700 |
| 2026-02-23 | 62.82 | $33.51 | 151700 |
| 2026-02-20 | 62.10 | $33.37 | 31800 |
| 2026-02-19 | 61.01 | $33.16 | 137100 |
| 2026-02-18 | 61.65 | $33.24 | 25215 |
| 2026-02-17 | 60.47 | $33.00 | 43705 |
| 2026-02-13 | 58.18 | $32.55 | 684100 |
| 2026-02-12 | 66.76 | $33.60 | 101300 |
| 2026-02-11 | 64.63 | $33.15 | 21700 |
| 2026-02-10 | 65.43 | $33.24 | 7800 |
| 2026-02-09 | 64.65 | $33.07 | 72132 |
| 2026-02-06 | 61.81 | $32.48 | 43111 |
| 2026-02-05 | 57.53 | $31.70 | 9000 |
| 2026-02-04 | 60.85 | $32.10 | 4500 |
| 2026-02-03 | 60.53 | $32.04 | 23912 |
| 2026-02-02 | 56.90 | $31.40 | 13000 |
| 2026-01-30 | 62.53 | $32.06 | 27500 |
| 2026-01-29 | 74.13 | $33.16 | 15307 |
| 2026-01-28 | 72.68 | $32.83 | 11918 |
| 2026-01-27 | 70.09 | $32.29 | 35822 |
| 2026-01-26 | 66.69 | $31.68 | 12300 |
| 2026-01-23 | 64.02 | $31.26 | 41600 |
| 2026-01-22 | 65.81 | $31.41 | 34500 |
| 2026-01-21 | 65.69 | $31.39 | 25600 |
| 2026-01-20 | 64.43 | $31.18 | 12673 |
| 2026-01-16 | 60.04 | $30.52 | 20329 |
| 2026-01-15 | 64.38 | $30.90 | 19014 |
| 2026-01-14 | 63.99 | $30.84 | 9500 |
| 2026-01-13 | 66.06 | $31.02 | 25635 |
| 2026-01-12 | 68.39 | $31.22 | 13609 |
| 2026-01-09 | 66.30 | $30.85 | 13200 |
| 2026-01-08 | 63.24 | $30.36 | 16000 |
| 2026-01-07 | 62.45 | $30.24 | 4100 |
| 2026-01-06 | 63.42 | $30.33 | 36400 |
| 2026-01-05 | 60.00 | $29.81 | 10026 |
| 2026-01-02 | 57.68 | $29.49 | 10917 |
| 2025-12-31 | 46.44 | $28.27 | 8200 |
| 2025-12-30 | 47.93 | $28.42 | 10701 |
| 2025-12-29 | 49.12 | $28.54 | 4600 |
| 2025-12-26 | 53.33 | $28.94 | 9900 |
| 2025-12-24 | 52.07 | $28.81 | 6000 |
| 2025-12-23 | 51.68 | $28.77 | 5716 |
| 2025-12-22 | 52.18 | $28.82 | 3142 |
| 2025-12-19 | 50.37 | $28.62 | 133441 |
| 2025-12-18 | 47.53 | $28.32 | 3900 |
| 2025-12-17 | 44.74 | $28.04 | 4100 |
| 2025-12-16 | 42.23 | $27.80 | 52400 |
| 2025-12-15 | 44.72 | $28.11 | 7940 |
| 2025-12-12 | 44.01 | $28.04 | 3130 |
| 2025-12-11 | 45.03 | $28.17 | 1233 |
| 2025-12-10 | 44.94 | $28.16 | 3926 |
| 2025-12-09 | 43.95 | $28.05 | 6400 |
| 2025-12-08 | 49.49 | $28.77 | 10100 |
| 2025-12-05 | 54.47 | $29.32 | 5530 |
| 2025-12-04 | 50.13 | $28.82 | 800 |
| 2025-12-03 | 50.77 | $28.89 | 2100 |
| 2025-12-02 | 50.25 | $28.83 | 1700 |
| 2025-12-01 | 51.99 | $29.03 | 3714 |
| 2025-11-28 | 51.11 | $28.92 | 1300 |
| 2025-11-26 | 48.66 | $28.62 | 600 |
| 2025-11-25 | 50.09 | $28.80 | 1921 |
| 2025-11-24 | 48.25 | $28.57 | 1100 |
| 2025-11-21 | 44.24 | $28.10 | 2700 |
| 2025-11-20 | 48.82 | $28.70 | 5943 |
| 2025-11-19 | 51.43 | $29.01 | 2302 |
| 2025-11-18 | 49.18 | $28.74 | 3500 |
| 2025-11-17 | 53.93 | $29.28 | 7613 |
| 2025-11-14 | 60.16 | $29.89 | 7200 |
| 2025-11-13 | 59.13 | $29.75 | 5900 |
| 2025-11-12 | 58.26 | $29.63 | 64222 |
| 2025-11-11 | 59.26 | $29.73 | 60523 |
| 2025-11-10 | 58.09 | $29.56 | 2700 |
| 2025-11-07 | 53.95 | $29.00 | 6312 |
| 2025-11-06 | 54.96 | $29.11 | 1100 |
| 2025-11-05 | 51.41 | $28.66 | 1700 |
| 2025-11-04 | 50.08 | $28.50 | 35112 |
| 2025-11-03 | 54.32 | $28.98 | 2300 |
| 2025-10-31 | 51.65 | $28.65 | 5541 |
| 2025-10-30 | 53.17 | $28.82 | 4700 |
| 2025-10-29 | 52.86 | $28.78 | 2108 |
| 2025-10-28 | 52.03 | $28.67 | 4537 |
| 2025-10-27 | 56.87 | $29.23 | 3824 |
| 2025-10-24 | 52.19 | $28.61 | 1842 |
| 2025-10-23 | 51.05 | $28.47 | 3662 |
| 2025-10-22 | 50.49 | $28.40 | 5341 |
| 2025-10-21 | 51.94 | $28.58 | 3600 |
| 2025-10-20 | 51.94 | $28.58 | 18051 |
| 2025-10-17 | 51.94 | $28.58 | 147525 |
| 2025-10-16 | 57.90 | $29.33 | 6109 |
| 2025-10-15 | 56.18 | $29.06 | 3100 |
| 2025-10-14 | 51.51 | $28.39 | 90900 |
| 2025-10-13 | 52.46 | $28.51 | 82300 |
| 2025-10-10 | 46.43 | $27.74 | 7912 |
| 2025-10-09 | 58.98 | $29.10 | 11134 |
| 2025-10-08 | 65.82 | $29.65 | 2200 |
| 2025-10-07 | 64.24 | $29.43 | 16900 |
| 2025-10-06 | 62.99 | $29.26 | 4013 |
| 2025-10-03 | 62.33 | $29.17 | 2400 |
| 2025-10-02 | 62.19 | $29.15 | 5939 |
| 2025-10-01 | 61.84 | $29.10 | 10200 |
| 2025-09-30 | 60.97 | $28.97 | 9809 |
| 2025-09-29 | 58.00 | $28.55 | 2100 |
| 2025-09-26 | 53.80 | $28.02 | 26348 |
| 2025-09-25 | 52.08 | $27.82 | 87123 |
| 2025-09-24 | 54.69 | $28.09 | 12012 |
| 2025-09-23 | 57.42 | $28.36 | 10847 |
| 2025-09-22 | 60.18 | $28.62 | 25500 |
| 2025-09-19 | 62.82 | $28.86 | 8600 |
| 2025-09-18 | 62.36 | $28.79 | 9400 |
| 2025-09-17 | 64.85 | $29.02 | 3600 |
| 2025-09-16 | 64.08 | $28.89 | 9420 |
| 2025-09-15 | 63.91 | $28.86 | 6711 |
| 2025-09-12 | 65.93 | $29.06 | 10000 |
| 2025-09-11 | 65.56 | $28.99 | 17612 |
| 2025-09-10 | 61.64 | $28.28 | 8614 |
| 2025-09-09 | 65.01 | $28.62 | 5443 |
| 2025-09-08 | 63.10 | $28.28 | 8236 |
| 2025-09-05 | 60.88 | $27.91 | 8737 |
| 2025-09-04 | 55.85 | $27.17 | 4717 |
| 2025-09-03 | 61.88 | $27.76 | 5700 |
| 2025-09-02 | 62.20 | $27.79 | 7742 |
| 2025-08-29 | 61.70 | $27.71 | 5502 |
| 2025-08-28 | 60.30 | $27.49 | 11723 |
| 2025-08-27 | 65.34 | $27.98 | 42231 |
| 2025-08-26 | 69.86 | $28.38 | 67100 |
| 2025-08-25 | 67.10 | $27.87 | 19621 |
| 2025-08-22 | 69.47 | $28.07 | 39700 |
| 2025-08-21 | 66.49 | $27.54 | 4623 |
| 2025-08-20 | 66.08 | $27.47 | 3024 |
| 2025-08-19 | 64.71 | $27.24 | 12427 |
| 2025-08-18 | 70.32 | $27.72 | 12917 |
| 2025-08-15 | 68.99 | $27.47 | 6043 |
| 2025-08-14 | 66.42 | $27.02 | 7400 |
| 2025-08-13 | 68.46 | $27.19 | 12323 |
| 2025-08-12 | 66.13 | $26.79 | 4513 |
| 2025-08-11 | 63.51 | $26.38 | 4333 |
| 2025-08-08 | 66.37 | $26.62 | 4443 |
| 2025-08-07 | 63.37 | $26.16 | 12500 |
| 2025-08-06 | 63.30 | $26.15 | 2000 |
| 2025-08-05 | 62.24 | $25.99 | 15400 |
| 2025-08-04 | 60.06 | $25.67 | 18100 |
| 2025-08-01 | 56.13 | $25.15 | 12300 |
| 2025-07-31 | 60.36 | $25.54 | 7937 |
| 2025-07-30 | 66.99 | $26.08 | 48200 |
| 2025-07-29 | 67.38 | $26.11 | 5817 |
| 2025-07-28 | 64.35 | $25.65 | 10521 |
| 2025-07-25 | 67.45 | $25.89 | 4637 |
| 2025-07-24 | 71.55 | $26.19 | 38600 |
| 2025-07-23 | 68.99 | $25.76 | 107550 |
| 2025-07-22 | 73.84 | $26.09 | 7315 |
| 2025-07-21 | 71.35 | $25.66 | 3021 |
| 2025-07-18 | 65.36 | $24.84 | 4125 |
| 2025-07-17 | 64.76 | $24.77 | 6600 |
| 2025-07-16 | 63.30 | $24.60 | 2609 |
| 2025-07-15 | 69.23 | $24.97 | 1200 |
| 2025-07-14 | 68.24 | $24.84 | 1904 |
| 2025-07-11 | 63.79 | $24.32 | 4300 |
| 2025-07-10 | 65.13 | $24.40 | 2000 |
| 2025-07-09 | 63.78 | $24.25 | 4700 |
| 2025-07-08 | 65.21 | $24.34 | 1600 |
| 2025-07-07 | 62.45 | $24.03 | 3200 |
| 2025-07-03 | 61.32 | $23.91 | 324 |
| 2025-07-02 | 64.39 | $24.11 | 1400 |
| 2025-07-01 | 64.39 | $24.11 | 2400 |
| 2025-06-30 | 64.53 | $24.12 | 1217 |
| 2025-06-27 | 63.67 | $24.01 | 800 |
| 2025-06-26 | 63.21 | $23.95 | 2600 |
| 2025-06-25 | 65.59 | $24.13 | 600 |
| 2025-06-24 | 65.98 | $24.16 | 2033 |
| 2025-06-23 | 60.43 | $23.42 | 9000 |
| 2025-06-20 | 58.42 | $23.19 | 2700 |
| 2025-06-18 | 65.25 | $23.69 | 3400 |
| 2025-06-17 | 66.73 | $23.79 | 4103 |
| 2025-06-16 | 73.73 | $24.23 | 4000 |
| 2025-06-13 | 69.83 | $23.66 | 3600 |
| 2025-06-12 | 72.15 | $23.79 | 1000 |
| 2025-06-11 | 72.50 | $23.81 | 7400 |
| 2025-06-10 | 70.23 | $23.48 | 941 |
| 2025-06-09 | 68.10 | $23.20 | 4517 |
| 2025-06-06 | 66.65 | $23.02 | 2300 |
| 2025-06-05 | 65.40 | $22.87 | 1800 |
| 2025-06-04 | 64.73 | $22.79 | 1000 |
| 2025-06-03 | 62.22 | $22.50 | 4539 |
| 2025-06-02 | 61.13 | $22.38 | 2100 |
| 2025-05-30 | 58.57 | $22.11 | 1200 |
| 2025-05-29 | 62.32 | $22.37 | 700 |
| 2025-05-28 | 62.76 | $22.40 | 1900 |
| 2025-05-27 | 63.47 | $22.45 | 1937 |
| 2025-05-23 | 62.25 | $22.30 | 2611 |
| 2025-05-22 | 62.25 | $22.30 | 9200 |
| 2025-05-21 | 61.48 | $22.20 | 600 |
| 2025-05-20 | 61.03 | $22.14 | 1600 |
| 2025-05-19 | 59.83 | $21.98 | 2600 |
| 2025-05-16 | 57.82 | $21.72 | 100 |
| 2025-05-15 | 59.23 | $21.85 | 100 |
| 2025-05-14 | 60.40 | $21.96 | 1328 |
| 2025-05-13 | 58.70 | $21.72 | 735 |
| 2025-05-12 | 57.84 | $21.60 | 343 |
| 2025-05-09 | 56.02 | $21.35 | 1220 |
| 2025-05-08 | 53.83 | $21.06 | 17921 |
| 2025-05-07 | 52.36 | $20.87 | 1117 |
| 2025-05-06 | 56.22 | $21.30 | 1800 |
| 2025-05-05 | 56.01 | $21.27 | 3600 |
| 2025-05-02 | 56.72 | $21.35 | 1401 |
| 2025-05-01 | 52.20 | $20.72 | 927 |
| 2025-04-30 | 52.70 | $20.78 | 3134 |
| 2025-04-29 | 52.19 | $20.71 | 100 |
| 2025-04-28 | 51.98 | $20.68 | 715 |
| 2025-04-25 | 48.57 | $20.20 | 500 |
| 2025-04-24 | 51.01 | $20.54 | 1000 |
| 2025-04-23 | 50.74 | $20.50 | 1938 |
| 2025-04-22 | 48.31 | $20.15 | 1200 |
| 2025-04-21 | 45.78 | $19.80 | 1945 |
| 2025-04-17 | 44.14 | $19.58 | 3907 |
| 2025-04-16 | 43.92 | $19.55 | 500 |
| 2025-04-15 | 45.74 | $19.87 | 831 |
| 2025-04-14 | 46.08 | $19.93 | 2849 |
| 2025-04-11 | 43.76 | $19.58 | 900 |
| 2025-04-10 | 38.69 | $18.87 | 8816 |
| 2025-04-09 | 41.93 | $19.51 | 1100 |
| 2025-04-08 | 26.83 | $17.85 | 3400 |
| 2025-04-07 | 25.95 | $17.77 | 8633 |
| 2025-04-04 | 34.88 | $19.56 | 13523 |
| 2025-04-03 | 44.88 | $20.78 | 347 |
| 2025-04-02 | 48.46 | $21.11 | 1224 |
| 2025-04-01 | 48.10 | $21.08 | 2305 |
| 2025-03-31 | 46.46 | $20.94 | 1009 |
| 2025-03-28 | 48.11 | $21.10 | 300 |
| 2025-03-27 | 55.77 | $21.75 | 1800 |
| 2025-03-26 | 53.95 | $21.58 | 500 |
| 2025-03-25 | 52.75 | $21.47 | 1200 |
| 2025-03-24 | 55.75 | $21.71 | 2228 |
| 2025-03-21 | 54.42 | $21.58 | 300 |
| 2025-03-20 | 60.12 | $22.01 | 5500 |
| 2025-03-19 | 67.98 | $22.51 | 824 |
| 2025-03-18 | 70.43 | $22.65 | 4734 |
| 2025-03-17 | 70.29 | $22.63 | 7100 |
| 2025-03-14 | 66.45 | $22.14 | 14509 |
| 2025-03-13 | 62.29 | $21.70 | 515 |
| 2025-03-12 | 61.57 | $21.63 | 1109 |
| 2025-03-11 | 61.07 | $21.58 | 2843 |
| 2025-03-10 | 58.92 | $21.37 | 6100 |
| 2025-03-07 | 62.51 | $21.60 | 33621 |
| 2025-03-06 | 62.22 | $21.57 | 3900 |
| 2025-03-05 | 62.83 | $21.61 | 14331 |
| 2025-03-04 | 54.78 | $20.84 | 1943 |
| 2025-03-03 | 52.89 | $20.69 | 1029 |
| 2025-02-28 | 56.31 | $20.92 | 900 |
| 2025-02-27 | 62.50 | $21.29 | 1800 |
| 2025-02-26 | 62.50 | $21.29 | 8339 |
| 2025-02-25 | 60.38 | $21.09 | 300 |
| 2025-02-24 | 60.87 | $21.12 | 2400 |
| 2025-02-21 | 60.36 | $21.07 | 538 |
| 2025-02-20 | 62.05 | $21.18 | 922 |
| 2025-02-19 | 61.87 | $21.16 | 5900 |
| 2025-02-18 | 59.72 | $20.93 | 1400 |
| 2025-02-14 | 59.54 | $20.91 | 3200 |
| 2025-02-13 | 55.71 | $20.52 | 625 |
| 2025-02-12 | 60.29 | $20.85 | 12146 |
| 2025-02-11 | 56.03 | $20.44 | 2300 |
| 2025-02-10 | 57.31 | $20.53 | 705 |
| 2025-02-07 | 55.37 | $20.35 | 40909 |
| 2025-02-06 | 54.61 | $20.28 | 1636 |
| 2025-02-05 | 50.59 | $19.93 | 125 |
| 2025-02-04 | 53.01 | $20.12 | 100 |
| 2025-02-03 | 51.74 | $20.01 | 814 |
| 2025-01-31 | 50.11 | $19.87 | 2816 |
| 2025-01-30 | 56.74 | $20.38 | 4500 |
| 2025-01-29 | 52.78 | $20.04 | 3518 |
| 2025-01-28 | 52.42 | $20.01 | 2200 |
| 2025-01-27 | 51.83 | $19.96 | 9712 |
| 2025-01-24 | 51.49 | $19.93 | 6600 |
| 2025-01-23 | 47.73 | $19.61 | 5044 |
| 2025-01-22 | 47.95 | $19.63 | 2530 |
| 2025-01-21 | 48.81 | $19.71 | 1236 |
| 2025-01-17 | 49.01 | $19.73 | 11500 |
| 2025-01-16 | 42.49 | $19.17 | 147800 |
| 2025-01-15 | 44.02 | $19.33 | 2331 |
| 2025-01-14 | 44.21 | $19.35 | 31606 |
| 2025-01-13 | 40.95 | $19.08 | 9100 |
| 2025-01-10 | 41.99 | $19.20 | 96800 |
| 2025-01-08 | 44.76 | $19.51 | 5440 |
| 2025-01-07 | 43.27 | $19.38 | 236600 |
| 2025-01-06 | 48.11 | $19.89 | 1900 |
| 2025-01-03 | 47.00 | $19.79 | 1100 |
| 2025-01-02 | 47.58 | $19.85 | 2248 |
| 2024-12-31 | 49.50 | $20.05 | 8100 |
| 2024-12-30 | 50.87 | $20.19 | 2000 |
| 2024-12-27 | 50.69 | $20.17 | 800 |
| 2024-12-26 | 52.38 | $20.35 | 6625 |
| 2024-12-24 | 50.73 | $20.16 | 100 |
| 2024-12-23 | 48.97 | $19.96 | 1604 |
| 2024-12-20 | 48.18 | $19.87 | 1714 |
| 2024-12-19 | 49.39 | $20.02 | 1700 |
| 2024-12-18 | 48.32 | $19.89 | 7808 |
| 2024-12-17 | 50.51 | $20.17 | 331 |
| 2024-12-16 | 49.81 | $20.08 | 99938 |
| 2024-12-13 | 50.34 | $20.15 | 17500 |
| 2024-12-12 | 51.58 | $20.32 | 500 |
| 2024-12-11 | 53.59 | $20.59 | 5300 |
| 2024-12-10 | 52.42 | $20.41 | 1000 |
| 2024-12-09 | 60.83 | $21.45 | 6809 |
| 2024-12-06 | 52.63 | $20.27 | 1.9M |
| 2024-12-05 | 51.32 | $20.11 | 25009 |
| 2024-12-04 | 50.01 | $19.95 | 85900 |
| 2024-12-03 | 50.17 | $19.97 | 1113 |
| 2024-12-02 | 48.59 | $19.77 | 200 |
| 2024-11-29 | 48.28 | $19.73 | 3534 |
| 2024-11-27 | 47.61 | $19.64 | 800 |
| 2024-11-26 | 44.39 | $19.22 | 18213 |
| 2024-11-25 | 46.52 | $19.55 | 8324 |
| 2024-11-22 | 45.16 | $19.37 | 2600 |
| 2024-11-21 | 49.13 | $19.97 | 1904 |
| 2024-11-20 | 47.75 | $19.78 | 3800 |
| 2024-11-19 | 48.34 | $19.87 | 1322 |
| 2024-11-18 | 46.66 | $19.63 | 106 |
| 2024-11-15 | 45.47 | $19.46 | 2800 |
| 2024-11-14 | 42.91 | $19.10 | 17400 |
| 2024-11-13 | 45.57 | $19.57 | 61746 |
| 2024-11-12 | 45.80 | $19.61 | 4900 |
| 2024-11-11 | 49.40 | $20.22 | 4744 |
| 2024-11-08 | 49.52 | $20.24 | 4700 |
| 2024-11-07 | 54.40 | $21.01 | 4600 |
| 2024-11-06 | 51.19 | $20.47 | 6625 |
| 2024-11-05 | 52.76 | $20.71 | 7400 |
| 2024-11-04 | 51.76 | $20.54 | 26500 |
| 2024-11-01 | 50.55 | $20.33 | 1400 |
| 2024-10-31 | 51.37 | $20.47 | 6438 |
| 2024-10-30 | 50.55 | $20.32 | 3513 |
| 2024-10-29 | 51.65 | $20.52 | 8323 |
| 2024-10-28 | 54.71 | $21.06 | 5720 |
| 2024-10-25 | 52.38 | $20.59 | 1900 |
| 2024-10-24 | 53.21 | $20.74 | 1343 |
| 2024-10-23 | 52.59 | $20.61 | 7510 |
| 2024-10-22 | 53.21 | $20.73 | 1728 |
| 2024-10-21 | 51.86 | $20.43 | 3942 |
| 2024-10-18 | 51.96 | $20.45 | 10100 |
| 2024-10-17 | 49.38 | $19.86 | 3446 |
| 2024-10-16 | 52.75 | $20.60 | 16800 |
| 2024-10-15 | 50.17 | $20.01 | 5600 |
| 2024-10-14 | 55.01 | $21.01 | 49500 |
| 2024-10-11 | 55.06 | $21.02 | 9000 |
| 2024-10-10 | 55.55 | $21.12 | 3539 |
| 2024-10-09 | 53.24 | $20.53 | 4648 |
| 2024-10-08 | 56.50 | $21.22 | 29705 |
| 2024-10-07 | 74.64 | $24.11 | 12643 |
| 2024-10-04 | 69.86 | $22.61 | 7230 |
| 2024-10-03 | 65.32 | $21.51 | 14100 |
| 2024-10-02 | 75.90 | $22.58 | 35209 |
| 2024-10-01 | 71.02 | $21.41 | 27600 |
| 2024-09-30 | 68.99 | $21.01 | 51700 |
| 2024-09-27 | 67.80 | $20.79 | 36015 |
| 2024-09-26 | 66.36 | $20.53 | 131833 |
| 2024-09-25 | 59.63 | $19.51 | 1349 |
| 2024-09-24 | 65.89 | $20.02 | 2900 |
| 2024-09-23 | 54.74 | $18.76 | 834 |
| 2024-09-20 | 50.47 | $18.41 | 100 |
| 2024-09-19 | 49.17 | $18.31 | 100 |
| 2024-09-18 | 38.39 | $17.61 | 100 |
| 2024-09-17 | 39.18 | $17.68 | 2600 |
| 2024-09-16 | 38.84 | $17.66 | 200 |
| 2024-09-13 | 38.51 | $17.64 | 300 |
| 2024-09-12 | 35.90 | $17.48 | 1115 |
| 2024-09-11 | 32.14 | $17.26 | 929 |
| 2024-09-10 | 32.47 | $17.30 | 5318 |
| 2024-09-09 | 34.84 | $17.58 | 1428 |
| 2024-09-06 | 39.44 | $18.05 | 1628 |
| 2024-09-05 | 41.66 | $18.25 | 100 |
| 2024-09-04 | 41.03 | $18.21 | 2300 |
| 2024-09-03 | 42.00 | $18.30 | 3100 |
| 2024-08-30 | 44.56 | $18.53 | — |
| 2024-08-29 | 43.28 | $18.44 | 100 |
| 2024-08-28 | 45.27 | $18.62 | 100 |
| 2024-08-27 | 47.35 | $18.80 | 100 |
| 2024-08-26 | 45.91 | $18.69 | 202 |
| 2024-08-23 | 45.65 | $18.67 | 633 |
| 2024-08-22 | 46.17 | $18.72 | 300 |
| 2024-08-21 | 46.58 | $18.76 | 221 |
| 2024-08-20 | 43.53 | $18.50 | 107 |
| 2024-08-19 | 47.27 | $18.88 | 116 |
| 2024-08-16 | 44.40 | $18.64 | 100 |
| 2024-08-15 | 45.38 | $18.74 | 435 |
| 2024-08-14 | 40.67 | $18.36 | 100 |
| 2024-08-13 | 43.89 | $18.70 | 100 |
| 2024-08-12 | 43.00 | $18.63 | 2100 |
| 2024-08-09 | 40.46 | $18.43 | 2140 |
| 2024-08-08 | 41.07 | $18.50 | 500 |
| 2024-08-07 | 39.84 | $18.40 | 309 |
| 2024-08-06 | 37.11 | $18.18 | 200 |
| 2024-08-05 | 34.80 | $18.00 | 1132 |
| 2024-08-02 | 37.96 | $18.43 | 1100 |
| 2024-08-01 | 38.98 | $18.56 | 710 |
| 2024-07-31 | 40.90 | $18.80 | 5041 |
| 2024-07-30 | 34.51 | $18.30 | 8000 |
| 2024-07-29 | 36.93 | $18.62 | 4800 |
| 2024-07-26 | 38.71 | $18.84 | 2038 |
| 2024-07-25 | 34.34 | $18.52 | 1200 |
| 2024-07-24 | 38.05 | $18.98 | 1232 |
| 2024-07-23 | 35.61 | $18.81 | 2314 |
| 2024-07-22 | 38.49 | $19.15 | 1700 |
| 2024-07-19 | 37.36 | $19.07 | 4024 |
| 2024-07-18 | 39.61 | $19.33 | 400 |
| 2024-07-17 | 38.52 | $19.25 | 306 |
| 2024-07-16 | 43.32 | $19.77 | 2400 |
| 2024-07-15 | 43.92 | $19.83 | 100 |
| 2024-07-12 | 45.21 | $19.96 | 100 |
| 2024-07-11 | 45.70 | $20.01 | 404 |
| 2024-07-10 | 43.97 | $19.86 | 547 |
| 2024-07-09 | 46.01 | $20.08 | 100 |
| 2024-07-08 | 43.40 | $19.85 | 2900 |
| 2024-07-05 | 46.07 | $20.14 | 100 |
| 2024-07-03 | 50.43 | $20.57 | 100 |
| 2024-07-02 | 47.46 | $20.30 | 1300 |
| 2024-07-01 | 47.56 | $20.31 | 5600 |
| 2024-06-28 | 46.38 | $20.20 | 1406 |
| 2024-06-27 | 42.09 | $19.82 | 100 |
| 2024-06-26 | 49.17 | $20.54 | 700 |
| 2024-06-25 | 48.48 | $20.48 | 500 |
| 2024-06-24 | 50.76 | $20.69 | 245 |
| 2024-06-21 | 49.47 | $20.57 | 508 |
| 2024-06-20 | 54.81 | $21.04 | 231 |
| 2024-06-18 | 52.32 | $20.80 | 444 |
| 2024-06-17 | 47.74 | $20.40 | 200 |
| 2024-06-14 | 51.24 | $20.70 | 100 |
| 2024-06-13 | 49.85 | $20.58 | 46912 |
| 2024-06-12 | 49.73 | $20.57 | 1100 |
| 2024-06-11 | 48.17 | $20.43 | 1131 |
| 2024-06-10 | 55.04 | $21.02 | 2503 |
| 2024-06-07 | 54.30 | $20.95 | — |
| 2024-06-06 | 57.76 | $21.22 | 1016 |
| 2024-06-05 | 53.83 | $20.84 | 100 |
| 2024-06-04 | 57.72 | $21.13 | 100 |
| 2024-06-03 | 55.84 | $20.95 | 1400 |
| 2024-05-31 | 54.99 | $20.87 | 647 |
| 2024-05-30 | 57.48 | $21.06 | 1224 |
| 2024-05-29 | 59.64 | $21.22 | 1600 |
| 2024-05-28 | 62.57 | $21.43 | 900 |
| 2024-05-24 | 56.92 | $20.84 | 100 |
| 2024-05-23 | 56.92 | $20.84 | 408 |
| 2024-05-22 | 63.19 | $21.27 | 300 |
| 2024-05-21 | 63.97 | $21.32 | 1510 |
| 2024-05-20 | 68.63 | $21.61 | 3225 |
| 2024-05-17 | 69.79 | $21.68 | 346 |
| 2024-05-16 | 69.08 | $21.58 | 5305 |
| 2024-05-15 | 70.34 | $21.66 | 2019 |
| 2024-05-14 | 69.82 | $21.58 | 616 |
| 2024-05-13 | 71.01 | $21.66 | 51400 |
| 2024-05-10 | 68.17 | $21.22 | 2400 |
| 2024-05-09 | 66.47 | $20.98 | 1611 |
| 2024-05-08 | 60.06 | $20.22 | 200 |
| 2024-05-07 | 60.93 | $20.28 | 2535 |
| 2024-05-06 | 60.29 | $20.21 | 200 |
| 2024-05-03 | 59.01 | $20.07 | 640 |
| 2024-05-02 | 57.91 | $19.95 | 7304 |
| 2024-05-01 | 54.10 | $19.56 | 339 |
| 2024-04-30 | 52.53 | $19.41 | 800 |
| 2024-04-29 | 56.58 | $19.74 | 100 |
| 2024-04-26 | 53.48 | $19.44 | 2329 |
| 2024-04-25 | 52.07 | $19.31 | 80106 |
| 2024-04-24 | 48.18 | $18.97 | 300 |
| 2024-04-23 | 47.82 | $18.94 | 47344 |
| 2024-04-22 | 49.21 | $19.07 | 3200 |
| 2024-04-19 | 52.09 | $19.33 | 39807 |
| 2024-04-18 | 51.88 | $19.31 | 5100 |
| 2024-04-17 | 50.88 | $19.21 | 1628 |
| 2024-04-16 | 47.90 | $18.92 | 623 |
| 2024-04-15 | 51.93 | $19.31 | 100 |
| 2024-04-12 | 51.13 | $19.23 | 530 |
| 2024-04-11 | 56.74 | $19.73 | 2640 |
| 2024-04-10 | 53.33 | $19.38 | 700 |
| 2024-04-09 | 55.84 | $19.59 | 3100 |
| 2024-04-08 | 53.04 | $19.31 | 1942 |
| 2024-04-05 | 47.77 | $18.84 | 3240 |
| 2024-04-04 | 53.75 | $19.33 | 30413 |
| 2024-04-03 | 53.52 | $19.31 | 4000 |
| 2024-04-02 | 51.62 | $19.14 | 100 |
| 2024-04-01 | 50.71 | $19.06 | 900 |
| 2024-03-28 | 46.57 | $18.71 | 2300 |
| 2024-03-27 | 47.43 | $18.79 | 4200 |
| 2024-03-26 | 46.85 | $18.74 | 8948 |
| 2024-03-25 | 51.19 | $19.14 | 3846 |
| 2024-03-22 | 52.23 | $19.23 | 5800 |
| 2024-03-21 | 56.19 | $19.56 | 625 |
| 2024-03-20 | 59.16 | $19.79 | 200 |
| 2024-03-19 | 58.53 | $19.72 | 800 |
| 2024-03-18 | 63.05 | $20.06 | 2000 |
| 2024-03-15 | 62.06 | $19.94 | 621 |
| 2024-03-14 | 60.83 | $19.79 | 2100 |
| 2024-03-13 | 63.45 | $19.99 | 7511 |
| 2024-03-12 | 59.74 | $19.54 | 2918 |
| 2024-03-11 | 61.05 | $19.64 | 1000 |
| 2024-03-08 | 60.80 | $19.61 | 3100 |
| 2024-03-07 | 58.67 | $19.35 | 35900 |
| 2024-03-06 | 59.86 | $19.45 | 1429 |
| 2024-03-05 | 56.78 | $19.08 | 4700 |
| 2024-03-04 | 60.10 | $19.36 | 3834 |
| 2024-03-01 | 61.56 | $19.48 | 600 |
| 2024-02-29 | 60.34 | $19.32 | 73800 |
| 2024-02-28 | 56.38 | $18.84 | 1600 |
| 2024-02-27 | 64.83 | $19.50 | 3100 |
| 2024-02-26 | 62.91 | $19.26 | 800 |
| 2024-02-23 | 63.05 | $19.27 | 2846 |
| 2024-02-22 | 61.38 | $19.06 | 745 |
| 2024-02-21 | 59.12 | $18.79 | 1202 |
| 2024-02-20 | 56.15 | $18.46 | 100 |
| 2024-02-16 | 52.57 | $18.10 | 1200 |
| 2024-02-15 | 49.30 | $17.80 | 3621 |
| 2024-02-14 | 47.82 | $17.67 | 1137 |
| 2024-02-13 | 48.13 | $17.70 | 100 |
| 2024-02-12 | 51.27 | $18.00 | 2606 |
| 2024-02-09 | 48.05 | $17.70 | 1419 |
| 2024-02-08 | 49.50 | $17.84 | 222 |
| 2024-02-07 | 50.74 | $17.96 | 8100 |
| 2024-02-06 | 51.78 | $18.06 | 1640 |
| 2024-02-05 | 42.95 | $17.26 | 209 |
| 2024-02-02 | 43.51 | $17.32 | 300 |
| 2024-02-01 | 46.12 | $17.59 | 1300 |
| 2024-01-31 | 45.66 | $17.55 | 617 |
| 2024-01-30 | 46.89 | $17.68 | 800 |
| 2024-01-29 | 48.92 | $17.89 | 300 |
| 2024-01-26 | 51.64 | $18.16 | 3900 |
| 2024-01-25 | 53.42 | $18.33 | 1116 |
| 2024-01-24 | 50.77 | $18.05 | 8808 |
| 2024-01-23 | 42.03 | $17.27 | 1300 |
| 2024-01-22 | 35.78 | $16.82 | 100 |
| 2024-01-19 | 39.66 | $17.25 | 931 |
| 2024-01-18 | 42.40 | $17.52 | 200 |
| 2024-01-17 | 38.68 | $17.27 | 100 |
| 2024-01-16 | 47.28 | $18.01 | 3147 |
| 2024-01-12 | 52.87 | $18.38 | 200 |
| 2024-01-11 | 48.33 | $18.09 | 800 |
| 2024-01-10 | 49.58 | $18.17 | 100 |
| 2024-01-09 | 52.15 | $18.33 | 300 |
| 2024-01-08 | 52.15 | $18.33 | 100 |
| 2024-01-05 | 58.87 | $18.72 | 2000 |
| 2024-01-04 | 56.84 | $18.57 | 500 |
| 2024-01-03 | 57.92 | $18.63 | 408 |
| 2024-01-02 | 54.18 | $18.36 | 1014 |
| 2023-12-29 | 57.04 | $18.52 | 1014 |
| 2023-12-28 | 54.01 | $18.31 | 4216 |
| 2023-12-27 | 50.37 | $18.08 | 938 |
| 2023-12-26 | 46.15 | $17.84 | 1200 |
| 2023-12-22 | 47.76 | $17.94 | 300 |
| 2023-12-21 | 48.40 | $17.98 | 5232 |
| 2023-12-20 | 41.50 | $17.61 | 2100 |
| 2023-12-19 | 43.60 | $17.75 | 309 |
| 2023-12-18 | 45.14 | $17.85 | 3520 |
| 2023-12-15 | 43.43 | $17.76 | 2900 |
| 2023-12-14 | 43.86 | $17.79 | 647 |
| 2023-12-13 | 39.86 | $17.58 | 5300 |
| 2023-12-12 | 42.03 | $17.74 | 300 |
| 2023-12-11 | 41.84 | $17.73 | 100 |
| 2023-12-08 | 37.83 | $17.52 | 3200 |
| 2023-12-07 | 39.56 | $17.66 | 500 |
| 2023-12-06 | 42.18 | $17.86 | 1643 |
| 2023-12-05 | 38.30 | $17.66 | 2700 |
| 2023-12-04 | 43.11 | $18.01 | 343 |
| 2023-12-01 | 45.92 | $18.19 | 124 |
| 2023-11-30 | 44.39 | $18.11 | 200 |
| 2023-11-29 | 42.85 | $18.03 | 1300 |
| 2023-11-28 | 48.07 | $18.36 | 1007 |
| 2023-11-27 | 45.98 | $18.25 | 100 |
| 2023-11-24 | 48.15 | $18.38 | 100 |
| 2023-11-22 | 47.24 | $18.33 | 100 |
| 2023-11-21 | 48.04 | $18.38 | 100 |
| 2023-11-20 | 51.00 | $18.56 | 100 |
| 2023-11-17 | 48.14 | $18.39 | 100 |
| 2023-11-16 | 48.77 | $18.43 | 200 |
| 2023-11-15 | 53.29 | $18.70 | 100 |
| 2023-11-14 | 50.55 | $18.53 | 214 |
| 2023-11-13 | 44.95 | $18.22 | — |
| 2023-11-10 | 41.07 | $18.03 | 300 |
| 2023-11-09 | 39.14 | $17.94 | 100 |
| 2023-11-08 | 40.11 | $18.01 | 100 |
| 2023-11-07 | 42.24 | $18.16 | 200 |
| 2023-11-06 | 43.42 | $18.24 | 64 |
| 2023-11-03 | 45.99 | $18.41 | 26800 |
| 2023-11-02 | 43.36 | $18.27 | 24700 |
| 2023-11-01 | 40.82 | $18.14 | 221 |
| 2023-10-31 | 40.96 | $18.15 | 243 |
| 2023-10-30 | 43.54 | $18.34 | 126 |
| 2023-10-27 | 44.10 | $18.38 | 100 |
| 2023-10-26 | 38.70 | $18.09 | 500 |
| 2023-10-25 | 36.08 | $17.96 | 100 |
| 2023-10-24 | 39.41 | $18.23 | 100 |
| 2023-10-23 | 32.62 | $17.92 | 325 |
| 2023-10-20 | 32.16 | $17.90 | 100 |
| 2023-10-19 | 34.78 | $18.13 | 100 |
| 2023-10-18 | 35.75 | $18.21 | 510 |
| 2023-10-17 | 40.26 | $18.55 | 300 |
| 2023-10-16 | 38.75 | $18.48 | 100 |
| 2023-10-13 | 41.30 | $18.66 | 503 |
| 2023-10-12 | 41.30 | $18.66 | 207 |
| 2023-10-11 | 42.13 | $18.72 | 449 |
| 2023-10-10 | 40.81 | $18.65 | 2820 |
| 2023-10-09 | 40.93 | $18.66 | 20 |
| 2023-10-06 | 40.93 | $18.66 | 214 |
| 2023-10-05 | 34.06 | $18.29 | 235 |
| 2023-10-04 | 34.48 | $18.33 | 135 |
| 2023-10-03 | 35.71 | $18.45 | 100 |
| 2023-10-02 | 41.44 | $18.94 | 1400 |
| 2023-09-29 | 40.52 | $18.89 | 621 |
| 2023-09-28 | 41.64 | $18.98 | 533 |
| 2023-09-27 | 41.12 | $18.95 | 724 |
| 2023-09-26 | 41.24 | $18.96 | 1400 |
| 2023-09-25 | 42.26 | $19.05 | 1000 |
| 2023-09-22 | 43.86 | $19.19 | 104 |
| 2023-09-21 | 46.12 | $19.38 | 100 |
| 2023-09-20 | 49.69 | $19.66 | — |
| 2023-09-19 | 49.29 | $19.63 | 100 |
| 2023-09-18 | 47.57 | $19.50 | — |
| 2023-09-15 | 45.97 | $19.38 | 307 |
| 2023-09-14 | 47.58 | $19.52 | 1300 |
| 2023-09-13 | 43.41 | $19.21 | 200 |
| 2023-09-12 | 47.09 | $19.53 | 2504 |
| 2023-09-11 | 46.55 | $19.49 | 200 |
| 2023-09-08 | 41.46 | $19.13 | 100 |
| 2023-09-07 | 42.97 | $19.27 | 301 |
| 2023-09-06 | 45.80 | $19.52 | — |
| 2023-09-05 | 46.15 | $19.55 | 100 |
| 2023-09-01 | 45.50 | $19.50 | 101 |
| 2023-08-31 | 43.27 | $19.33 | 229 |
| 2023-08-30 | 43.97 | $19.40 | 305 |
| 2023-08-29 | 45.79 | $19.58 | 200 |
| 2023-08-28 | 41.31 | $19.23 | 800 |
| 2023-08-25 | 39.13 | $19.07 | 111 |
| 2023-08-24 | 36.03 | $18.85 | 1315 |
| 2023-08-23 | 36.92 | $18.96 | 100 |
| 2023-08-22 | 36.79 | $18.95 | 1540 |
| 2023-08-21 | 33.67 | $18.72 | 713 |
| 2023-08-18 | 36.49 | $19.10 | 900 |
| 2023-08-17 | 39.03 | $19.41 | 221 |
| 2023-08-16 | 36.60 | $19.23 | 700 |
| 2023-08-15 | 40.15 | $19.65 | 100 |
| 2023-08-14 | 40.77 | $19.72 | 100 |
| 2023-08-11 | 42.67 | $19.93 | 600 |
| 2023-08-10 | 47.79 | $20.44 | 400 |
| 2023-08-09 | 46.84 | $20.36 | 1148 |
| 2023-08-08 | 48.96 | $20.56 | 805 |
| 2023-08-07 | 48.07 | $20.48 | 800 |
| 2023-08-04 | 49.19 | $20.59 | 100 |
| 2023-08-03 | 52.59 | $20.91 | 100 |
| 2023-08-02 | 49.92 | $20.65 | 703 |
| 2023-08-01 | 52.75 | $20.91 | 400 |
| 2023-07-31 | 55.99 | $21.19 | 116 |
| 2023-07-28 | 53.87 | $20.97 | 2026 |
| 2023-07-27 | 47.56 | $20.39 | 100 |
| 2023-07-26 | 50.87 | $20.68 | 100 |
| 2023-07-25 | 49.49 | $20.56 | 115 |
| 2023-07-24 | 47.98 | $20.43 | 2600 |
| 2023-07-21 | 43.96 | $20.10 | 523 |
| 2023-07-20 | 45.27 | $20.23 | 500 |
| 2023-07-19 | 46.80 | $20.38 | 340 |
| 2023-07-18 | 45.52 | $20.27 | 24312 |
| 2023-07-17 | 45.90 | $20.31 | 232 |
| 2023-07-14 | 47.12 | $20.44 | 201 |
| 2023-07-13 | 47.49 | $20.48 | 1600 |
| 2023-07-12 | 44.82 | $20.22 | 19700 |
| 2023-07-11 | 43.99 | $20.14 | 2941 |
| 2023-07-10 | 42.44 | $19.99 | 3700 |
| 2023-07-07 | 43.50 | $20.13 | 2644 |
| 2023-07-06 | 40.67 | $19.85 | 611 |
| 2023-07-05 | 45.21 | $20.44 | 200 |
| 2023-07-03 | 44.81 | $20.40 | 100 |
| 2023-06-30 | 42.44 | $20.16 | 11141 |
| 2023-06-29 | 36.73 | $19.63 | 4527 |
| 2023-06-28 | 38.87 | $19.94 | 22705 |
| 2023-06-27 | 39.37 | $20.01 | 78723 |
| 2023-06-26 | 40.55 | $20.18 | 22733 |
| 2023-06-23 | 37.61 | $19.90 | 1300 |
| 2023-06-22 | 41.51 | $20.46 | 712 |
| 2023-06-21 | 42.33 | $20.57 | 2 |
| 2023-06-20 | 40.71 | $20.41 | 400 |
| 2023-06-16 | 49.03 | $21.43 | 100 |
| 2023-06-15 | 48.44 | $21.37 | 100 |
| 2023-06-14 | 46.99 | $21.22 | 2201 |
| 2023-06-13 | 44.72 | $20.99 | 300 |
| 2023-06-12 | 42.27 | $20.75 | 401 |
| 2023-06-09 | 44.62 | $21.05 | 1127 |
| 2023-06-08 | 45.82 | $21.20 | 600 |
| 2023-06-07 | 40.40 | $20.67 | 21609 |
| 2023-06-06 | 44.04 | $21.13 | 7400 |
| 2023-06-05 | 40.50 | $20.81 | 1100 |
| 2023-06-02 | 41.04 | $20.88 | 3220 |
| 2023-06-01 | 37.42 | $20.56 | — |
| 2023-05-31 | 32.50 | $20.16 | 1600 |
| 2023-05-30 | 33.31 | $20.29 | 700 |
| 2023-05-26 | 36.34 | $20.75 | 100 |
| 2023-05-25 | 33.20 | $20.50 | 600 |
| 2023-05-24 | 35.25 | $20.81 | 801 |
| 2023-05-23 | 38.54 | $21.26 | 413 |
| 2023-05-22 | 43.22 | $21.81 | 400 |
| 2023-05-19 | 43.10 | $21.80 | 4021 |
| 2023-05-18 | 42.64 | $21.76 | 405 |
| 2023-05-17 | 41.63 | $21.67 | 2231 |
| 2023-05-16 | 46.16 | $22.20 | 2042 |
| 2023-05-15 | 47.26 | $22.32 | 2600 |
| 2023-05-12 | 43.40 | $21.96 | 4500 |
| 2023-05-11 | 50.63 | $22.70 | 3100 |
| 2023-05-10 | 54.11 | $23.00 | 2400 |
| 2023-05-09 | 56.44 | $23.19 | 5200 |
| 2023-05-08 | 59.24 | $23.41 | 1939 |
| 2023-05-05 | 56.23 | $23.09 | — |
| 2023-05-04 | 55.45 | $23.01 | 938 |
| 2023-05-03 | 49.10 | $22.42 | 81 |
| 2023-05-02 | 49.67 | $22.47 | 1100 |
| 2023-05-01 | 54.09 | $22.84 | 3740 |
| 2023-04-28 | 57.78 | $23.12 | 400 |
| 2023-04-27 | 53.23 | $22.70 | 1747 |
| 2023-04-26 | 49.93 | $22.43 | 602 |
| 2023-04-25 | 45.17 | $22.08 | 442 |
| 2023-04-24 | 53.45 | $22.68 | 717 |
| 2023-04-21 | 54.23 | $22.73 | 2500 |
| 2023-04-20 | 55.96 | $22.84 | 1641 |
| 2023-04-19 | 61.16 | $23.15 | 2142 |
| 2023-04-18 | 60.02 | $23.05 | 611 |
| 2023-04-17 | 60.18 | $23.06 | 1600 |
| 2023-04-14 | 57.60 | $22.83 | 717 |
| 2023-04-13 | 56.79 | $22.76 | — |
| 2023-04-12 | 52.60 | $22.42 | 7815 |
| 2023-04-11 | 54.06 | $22.52 | 16400 |
| 2023-04-10 | 48.63 | $22.12 | 4400 |
| 2023-04-06 | 48.49 | $22.11 | 7500 |
| 2023-04-05 | 45.58 | $21.91 | 600 |
| 2023-04-04 | 47.09 | $22.03 | 1800 |
| 2023-04-03 | 45.81 | $21.94 | 115 |
| 2023-03-31 | 44.82 | $21.87 | 623 |
| 2023-03-30 | 47.40 | $22.09 | — |
| 2023-03-29 | 47.01 | $22.06 | 402 |
| 2023-03-28 | 46.88 | $22.05 | 645 |
| 2023-03-27 | 47.20 | $22.08 | 2600 |
| 2023-03-24 | 49.01 | $22.25 | 5742 |
| 2023-03-23 | 48.79 | $22.23 | 737 |
| 2023-03-22 | 48.79 | $22.23 | 2 |
| 2023-03-21 | 46.62 | $22.02 | 100 |
| 2023-03-20 | 47.44 | $22.11 | 100 |
| 2023-03-17 | 47.70 | $22.14 | 908 |
| 2023-03-16 | 47.04 | $22.07 | 15 |
| 2023-03-15 | 44.08 | $21.76 | 50 |
| 2023-03-14 | 44.62 | $21.83 | 1030 |
| 2023-03-13 | 45.75 | $21.98 | 35600 |
| 2023-03-10 | 43.48 | $21.73 | 636 |
| 2023-03-09 | 46.43 | $22.13 | 800 |
| 2023-03-08 | 49.46 | $22.51 | 300 |
| 2023-03-07 | 49.95 | $22.57 | 300 |
| 2023-03-06 | 53.74 | $23.02 | 3737 |
| 2023-03-03 | 52.13 | $22.81 | 2900 |
| 2023-03-02 | 54.00 | $23.03 | 9200 |
| 2023-03-01 | 49.29 | $22.43 | 7000 |
| 2023-02-28 | 40.17 | $21.49 | 221 |
| 2023-02-27 | 43.15 | $21.87 | 121 |
| 2023-02-24 | 42.51 | $21.81 | 119 |
| 2023-02-23 | 47.04 | $22.35 | 315 |
| 2023-02-22 | 47.12 | $22.36 | 648 |
| 2023-02-21 | 49.14 | $22.59 | 800 |
| 2023-02-17 | 45.17 | $22.18 | 406 |
| 2023-02-16 | 44.77 | $22.14 | 3900 |
| 2023-02-15 | 45.64 | $22.25 | 2014 |
| 2023-02-14 | 47.97 | $22.54 | 140 |
| 2023-02-13 | 48.62 | $22.62 | 3831 |
| 2023-02-10 | 46.37 | $22.36 | 9600 |
| 2023-02-09 | 50.93 | $22.92 | 600 |
| 2023-02-08 | 49.50 | $22.75 | 1911 |
| 2023-02-07 | 49.25 | $22.72 | 17743 |
| 2023-02-06 | 46.85 | $22.43 | 12935 |
| 2023-02-03 | 49.78 | $22.81 | 6310 |
| 2023-02-02 | 56.10 | $23.53 | 4500 |
| 2023-02-01 | 58.76 | $23.80 | 26100 |
| 2023-01-31 | 52.96 | $23.06 | 76900 |
| 2023-01-30 | 53.54 | $23.12 | 1623 |
| 2023-01-27 | 60.93 | $23.82 | 400 |
| 2023-01-26 | 60.18 | $23.72 | 533 |
| 2023-01-25 | 59.97 | $23.69 | 400 |
| 2023-01-24 | 59.83 | $23.67 | 2024 |
| 2023-01-23 | 59.29 | $23.59 | 1000 |
| 2023-01-20 | 58.70 | $23.50 | 1300 |
| 2023-01-19 | 54.36 | $22.88 | 130 |
| 2023-01-18 | 53.23 | $22.73 | 26837 |
| 2023-01-17 | 53.31 | $22.74 | 100 |
| 2023-01-13 | 56.97 | $23.17 | 900 |
| 2023-01-12 | 55.27 | $22.92 | 1306 |
| 2023-01-11 | 56.54 | $23.07 | 20700 |
| 2023-01-10 | 55.11 | $22.85 | 520 |
| 2023-01-09 | 55.04 | $22.84 | 1613 |
| 2023-01-06 | 55.49 | $22.90 | 1113 |
| 2023-01-05 | 53.18 | $22.52 | 11000 |
| 2023-01-04 | 52.94 | $22.48 | 222 |
| 2023-01-03 | 49.83 | $21.98 | 400 |
| 2022-12-30 | 45.38 | $21.33 | 104 |
| 2022-12-29 | 46.77 | $21.56 | 1800 |
| 2022-12-28 | 45.02 | $21.31 | 1245 |
| 2022-12-27 | 49.67 | $22.06 | 200 |
| 2022-12-23 | 44.92 | $21.40 | 3300 |
| 2022-12-22 | 47.23 | $21.76 | 2800 |
| 2022-12-21 | 51.49 | $22.37 | 2200 |
| 2022-12-20 | 50.45 | $22.22 | 100 |
| 2022-12-19 | 52.16 | $22.46 | 10000 |
| 2022-12-16 | 56.39 | $23.02 | 5600 |
| 2022-12-15 | 53.71 | $22.60 | 800 |
| 2022-12-14 | 56.13 | $22.91 | 600 |
| 2022-12-13 | 56.13 | $22.91 | 3300 |
| 2022-12-12 | 58.42 | $23.21 | 100 |
| 2022-12-09 | 57.09 | $22.97 | 100 |
| 2022-12-08 | 57.53 | $23.03 | 213 |
| 2022-12-07 | 54.01 | $22.40 | 2800 |
| 2022-12-06 | 58.46 | $23.01 | 400 |
| 2022-12-05 | 55.06 | $22.42 | 2931 |
| 2022-12-02 | 55.79 | $22.52 | 405 |
| 2022-12-01 | 56.73 | $22.65 | 3716 |
| 2022-11-30 | 63.43 | $23.51 | 500 |
| 2022-11-29 | 58.44 | $22.59 | 700 |
| 2022-11-28 | 55.63 | $22.14 | 302 |
| 2022-11-25 | 56.44 | $22.24 | 113 |
| 2022-11-23 | 53.90 | $21.84 | 422 |
| 2022-11-22 | 53.25 | $21.74 | 1300 |
| 2022-11-21 | 50.40 | $21.31 | 800 |
| 2022-11-18 | 50.61 | $21.34 | 1000 |
| 2022-11-17 | 54.08 | $21.84 | 123 |
| 2022-11-16 | 53.96 | $21.82 | 241 |
| 2022-11-15 | 56.11 | $22.13 | 200 |
| 2022-11-14 | 55.12 | $21.95 | 429 |
| 2022-11-11 | 52.70 | $21.52 | 1300 |
| 2022-11-10 | 48.33 | $20.81 | 5400 |
| 2022-11-09 | 45.22 | $20.35 | 102 |
| 2022-11-08 | 45.39 | $20.38 | 600 |
| 2022-11-07 | 45.60 | $20.42 | 809 |
| 2022-11-04 | 47.26 | $20.73 | 2800 |
| 2022-11-03 | 34.73 | $19.01 | 500 |
| 2022-11-02 | 34.87 | $19.04 | 723 |
| 2022-11-01 | 31.98 | $18.70 | 6100 |
| 2022-10-31 | 27.28 | $18.18 | 6936 |
| 2022-10-28 | 30.73 | $19.07 | 2600 |
| 2022-10-27 | 34.77 | $19.93 | 820 |
| 2022-10-26 | 36.51 | $20.26 | 200 |
| 2022-10-25 | 34.23 | $20.02 | 300 |
| 2022-10-24 | 31.80 | $19.77 | 10927 |
| 2022-10-21 | 41.08 | $21.38 | 100 |
| 2022-10-20 | 36.84 | $20.99 | 100 |
| 2022-10-19 | 37.70 | $21.12 | 100 |
| 2022-10-18 | 39.80 | $21.43 | 200 |
| 2022-10-17 | 39.60 | $21.41 | 100 |
| 2022-10-14 | 32.81 | $20.79 | 2512 |
| 2022-10-13 | 34.04 | $21.00 | 100 |
| 2022-10-12 | 32.78 | $20.89 | 200 |
| 2022-10-11 | 33.27 | $20.98 | 216 |
| 2022-10-10 | 34.08 | $21.13 | 441 |
| 2022-10-07 | 38.08 | $21.81 | 100 |
| 2022-10-06 | 40.25 | $22.14 | 100 |
| 2022-10-05 | 39.96 | $22.11 | 100 |
| 2022-10-04 | 39.86 | $22.10 | 6600 |
| 2022-10-03 | 34.59 | $21.56 | 3029 |
| 2022-09-30 | 30.28 | $21.16 | 512 |
| 2022-09-29 | 29.62 | $21.10 | 800 |
| 2022-09-28 | 31.97 | $21.59 | 100 |
| 2022-09-27 | 34.06 | $21.99 | 200 |
| 2022-09-26 | 33.86 | $21.97 | 2534 |
| 2022-09-23 | 36.63 | $22.48 | 1241 |
| 2022-09-22 | 42.97 | $23.45 | 308 |
| 2022-09-21 | 43.86 | $23.57 | 608 |
| 2022-09-20 | 44.90 | $23.71 | 100 |
| 2022-09-19 | 45.55 | $23.80 | 2900 |
| 2022-09-16 | 47.31 | $24.04 | 1700 |
| 2022-09-15 | 49.41 | $24.32 | 48200 |
| 2022-09-14 | 54.24 | $24.91 | 1003 |
| 2022-09-13 | 48.67 | $24.22 | 7100 |
| 2022-09-12 | 54.62 | $24.87 | 4700 |
| 2022-09-09 | 52.59 | $24.63 | 102 |
| 2022-09-08 | 48.07 | $24.14 | 235 |
| 2022-09-07 | 48.43 | $24.18 | 11500 |
| 2022-09-06 | 48.68 | $24.21 | 8324 |
| 2022-09-02 | 44.86 | $23.80 | 1219 |
| 2022-09-01 | 50.43 | $24.44 | 1100 |
| 2022-08-31 | 46.70 | $24.06 | 5000 |
| 2022-08-30 | 47.87 | $24.19 | — |
| 2022-08-29 | 51.35 | $24.56 | — |
| 2022-08-26 | 51.35 | $24.56 | 100 |
| 2022-08-25 | 52.00 | $24.63 | 2217 |
| 2022-08-24 | 46.52 | $24.03 | 500 |
| 2022-08-23 | 51.55 | $24.57 | 132 |
| 2022-08-22 | 47.88 | $24.20 | 906 |
| 2022-08-19 | 47.88 | $24.20 | 545 |
| 2022-08-18 | 41.40 | $23.60 | 1228 |
| 2022-08-17 | 45.23 | $24.03 | 702 |
| 2022-08-16 | 45.79 | $24.09 | 1700 |
| 2022-08-15 | 42.99 | $23.84 | 1213 |
| 2022-08-12 | 44.75 | $24.04 | 305 |
| 2022-08-11 | 45.01 | $24.07 | 1300 |
| 2022-08-10 | 40.60 | $23.67 | 2339 |
| 2022-08-09 | 40.99 | $23.72 | 2300 |
| 2022-08-08 | 40.45 | $23.67 | 1003 |
| 2022-08-05 | 39.06 | $23.54 | 1500 |
| 2022-08-04 | 35.31 | $23.20 | 6100 |
| 2022-08-03 | 35.09 | $23.18 | 2728 |
| 2022-08-02 | 35.20 | $23.20 | 8000 |
| 2022-08-01 | 38.77 | $23.79 | 1722 |
| 2022-07-29 | 41.56 | $24.20 | 100 |
| 2022-07-28 | 44.44 | $24.59 | 11247 |
| 2022-07-27 | 45.05 | $24.67 | 1025 |
| 2022-07-26 | 42.81 | $24.43 | 2040 |
| 2022-07-25 | 42.63 | $24.41 | 1100 |
| 2022-07-22 | 42.76 | $24.43 | 3233 |
| 2022-07-21 | 45.63 | $24.86 | 22000 |
| 2022-07-20 | 45.55 | $24.85 | 843 |
| 2022-07-19 | 48.48 | $25.28 | 3004 |
| 2022-07-18 | 47.28 | $25.12 | 2200 |
| 2022-07-15 | 44.11 | $24.71 | 3500 |
| 2022-07-14 | 47.77 | $25.26 | 2519 |
| 2022-07-13 | 45.34 | $24.95 | 9200 |
| 2022-07-12 | 48.45 | $25.40 | 406 |
| 2022-07-11 | 48.52 | $25.41 | 3142 |
| 2022-07-08 | 52.90 | $26.01 | 2013 |
| 2022-07-07 | 52.01 | $25.88 | 241 |
| 2022-07-06 | 49.42 | $25.51 | 19210 |
| 2022-07-05 | 48.57 | $25.39 | 2900 |
| 2022-07-01 | 50.66 | $25.70 | 2800 |
| 2022-06-30 | 50.47 | $25.67 | 630 |
| 2022-06-29 | 49.83 | $25.57 | 1340 |
| 2022-06-28 | 52.99 | $26.06 | 500 |
| 2022-06-27 | 49.32 | $25.47 | 303 |
| 2022-06-24 | 46.14 | $25.00 | 5719 |
| 2022-06-23 | 48.73 | $25.42 | 8723 |
| 2022-06-22 | 47.39 | $25.22 | 2500 |
| 2022-06-21 | 49.74 | $25.60 | 218 |
| 2022-06-17 | 44.45 | $24.83 | 11900 |
| 2022-06-16 | 44.79 | $24.89 | 100 |
| 2022-06-15 | 50.66 | $25.82 | 624 |
| 2022-06-14 | 50.26 | $25.76 | 100 |
| 2022-06-13 | 47.79 | $25.39 | 301 |
| 2022-06-10 | 50.77 | $25.85 | 100 |
| 2022-06-09 | 49.26 | $25.62 | 100 |
| 2022-06-08 | 54.34 | $26.36 | 1310 |
| 2022-06-07 | 55.59 | $26.53 | 100 |
| 2022-06-06 | 53.37 | $26.16 | 100 |
| 2022-06-03 | 54.07 | $26.26 | 100 |
| 2022-06-02 | 54.88 | $26.38 | 949 |
| 2022-06-01 | 56.49 | $26.62 | 1900 |
| 2022-05-31 | 53.92 | $26.14 | 100 |
| 2022-05-27 | 53.43 | $26.05 | 100 |
| 2022-05-26 | 54.72 | $26.26 | 300 |
| 2022-05-25 | 51.76 | $25.70 | 441 |
| 2022-05-24 | 50.11 | $25.40 | 408 |
| 2022-05-23 | 55.75 | $26.33 | 100 |
| 2022-05-20 | 51.81 | $25.62 | 1013 |
| 2022-05-19 | 52.69 | $25.76 | 107 |
| 2022-05-18 | 47.90 | $24.96 | — |
| 2022-05-17 | 48.72 | $25.10 | 200 |
| 2022-05-16 | 47.19 | $24.85 | 135 |
| 2022-05-13 | 47.01 | $24.82 | 100 |
| 2022-05-12 | 43.39 | $24.23 | 110 |
| 2022-05-11 | 43.92 | $24.34 | 100 |
| 2022-05-10 | 44.68 | $24.50 | 3800 |
| 2022-05-09 | 42.75 | $24.17 | 100 |
| 2022-05-06 | 43.90 | $24.43 | 100 |
| 2022-05-05 | 46.35 | $24.97 | 1700 |
| 2022-05-04 | 51.40 | $25.97 | 600 |
| 2022-05-03 | 51.88 | $26.06 | 100 |
| 2022-05-02 | 47.33 | $25.19 | 100 |
| 2022-04-29 | 47.06 | $25.14 | 300 |
| 2022-04-28 | 48.30 | $25.40 | 518 |
| 2022-04-27 | 45.02 | $24.78 | 405 |
| 2022-04-26 | 31.12 | $22.70 | 100 |
| 2022-04-25 | 39.00 | $24.45 | 400 |
| 2022-04-22 | 44.58 | $25.36 | 100 |
| 2022-04-21 | 38.62 | $24.71 | 100 |
| 2022-04-20 | 43.47 | $25.42 | 3417 |
| 2022-04-19 | 48.08 | $25.99 | — |
| 2022-04-18 | 48.08 | $25.99 | 806 |
| 2022-04-14 | 49.83 | $26.20 | — |
| 2022-04-13 | 49.83 | $26.20 | 400 |
| 2022-04-12 | 46.83 | $25.84 | 300 |
| 2022-04-11 | 46.83 | $25.84 | 1000 |
| 2022-04-08 | 49.42 | $26.19 | 405 |
| 2022-04-07 | 48.81 | $26.11 | 230 |
| 2022-04-06 | 50.94 | $26.40 | — |
| 2022-04-05 | 50.94 | $26.40 | 413 |
| 2022-04-04 | 51.15 | $26.43 | — |
| 2022-04-01 | 51.15 | $26.43 | 543 |
| 2022-03-31 | 48.62 | $26.03 | 403 |
| 2022-03-30 | 49.16 | $26.12 | 923 |
| 2022-03-29 | 46.03 | $25.63 | 1800 |
| 2022-03-28 | 44.91 | $25.46 | 1000 |
| 2022-03-25 | 43.47 | $25.24 | 1042 |
| 2022-03-24 | 44.27 | $25.40 | — |
| 2022-03-23 | 44.27 | $25.40 | 200 |
| 2022-03-22 | 45.64 | $25.69 | 900 |
| 2022-03-21 | 43.87 | $25.38 | 446 |
| 2022-03-18 | 48.63 | $26.36 | 200 |
| 2022-03-17 | 41.35 | $25.18 | 1301 |
| 2022-03-16 | 37.36 | $24.62 | 4500 |
| 2022-03-15 | 15.58 | $22.39 | 37200 |
| 2022-03-14 | 18.75 | $23.53 | 1006 |
| 2022-03-11 | 24.25 | $24.87 | 4600 |
| 2022-03-10 | 30.37 | $25.84 | — |
| 2022-03-09 | 30.37 | $25.84 | — |
| 2022-03-08 | 30.37 | $25.84 | 2500 |
| 2022-03-07 | 40.38 | $26.95 | — |
| 2022-03-04 | 40.38 | $26.95 | 803 |
| 2022-03-03 | 43.65 | $27.23 | — |
| 2022-03-02 | 43.65 | $27.23 | 446 |
| 2022-03-01 | 43.36 | $27.21 | 500 |
| 2022-02-28 | 43.90 | $27.26 | — |
| 2022-02-25 | 43.90 | $27.26 | — |
| 2022-02-24 | 43.90 | $27.26 | 2600 |
| 2022-02-23 | 55.75 | $28.24 | — |
| 2022-02-22 | 55.75 | $28.24 | — |
| 2022-02-18 | 55.75 | $28.24 | 700 |
| 2022-02-17 | 53.32 | $28.02 | 3900 |
| 2022-02-16 | 56.39 | $28.25 | 1340 |
| 2022-02-15 | 55.11 | $28.13 | 2000 |
| 2022-02-14 | 53.49 | $27.98 | — |
| 2022-02-11 | 53.49 | $27.98 | — |
| 2022-02-10 | 53.49 | $27.98 | — |
| 2022-02-09 | 53.49 | $27.98 | — |
| 2022-02-08 | 53.49 | $27.98 | 401 |
| 2022-02-07 | 48.61 | $27.47 | — |
| 2022-02-04 | 48.61 | $27.47 | 1000 |
| 2022-02-03 | 46.32 | $27.24 | — |
| 2022-02-02 | 46.32 | $27.24 | — |
| 2022-02-01 | 46.32 | $27.24 | 400 |
| 2022-01-31 | 42.18 | $26.81 | — |
| 2022-01-28 | 42.18 | $26.81 | 418 |
| 2022-01-27 | 48.00 | $27.56 | — |
| 2022-01-26 | 48.00 | $27.56 | — |
| 2022-01-25 | 48.00 | $27.56 | 1000 |
| 2022-01-24 | 49.56 | $27.76 | 217 |
| 2022-01-21 | 54.54 | $28.35 | 2000 |
| 2022-01-20 | 54.40 | $28.33 | 514 |
| 2022-01-19 | 54.40 | $28.33 | 905 |
| 2022-01-18 | 49.76 | $27.70 | — |
| 2022-01-14 | 49.76 | $27.70 | — |
| 2022-01-13 | 49.76 | $27.70 | 600 |
| 2022-01-12 | 54.10 | $28.28 | 502 |
| 2022-01-11 | 49.24 | $27.61 | 500 |
| 2022-01-10 | 44.95 | $27.09 | 220 |
| 2022-01-07 | 40.63 | $26.62 | — |
| 2022-01-06 | 40.63 | $26.62 | 1400 |
| 2022-01-05 | 45.04 | $27.27 | — |
| 2022-01-04 | 45.04 | $27.27 | 746 |
| 2022-01-03 | 49.92 | $27.92 | 800 |
| 2021-12-31 | 45.23 | $27.38 | 1220 |
| 2021-12-30 | 45.61 | $27.43 | 11239 |
| 2021-12-29 | 44.29 | $27.28 | 1031 |
| 2021-12-28 | 46.21 | $27.55 | 400 |
| 2021-12-27 | 50.01 | $28.05 | 200 |
| 2021-12-23 | 50.49 | $28.11 | 124 |
| 2021-12-22 | 46.21 | $27.58 | 200 |
| 2021-12-21 | 39.03 | $26.82 | — |
| 2021-12-20 | 39.03 | $26.82 | 1309 |
| 2021-12-17 | 46.29 | $27.81 | 1200 |
| 2021-12-16 | 49.75 | $28.20 | 400 |
| 2021-12-15 | 38.42 | $27.19 | 908 |
| 2021-12-14 | 44.35 | $27.82 | 600 |
| 2021-12-13 | 55.61 | $28.69 | — |
| 2021-12-10 | 55.61 | $28.69 | — |
| 2021-12-09 | 55.61 | $28.69 | 213 |
| 2021-12-08 | 53.75 | $28.53 | 1000 |
| 2021-12-07 | 52.22 | $28.40 | 122 |
| 2021-12-06 | 41.74 | $27.66 | 5422 |
| 2021-12-03 | 37.13 | $27.40 | — |
| 2021-12-02 | 37.13 | $27.40 | 204 |
| 2021-12-01 | 37.65 | $27.45 | — |
| 2021-11-30 | 37.65 | $27.45 | — |
| 2021-11-29 | 37.65 | $27.45 | 104 |
| 2021-11-26 | 39.63 | $27.66 | — |
| 2021-11-24 | 39.63 | $27.66 | — |
| 2021-11-23 | 39.63 | $27.66 | 302 |
| 2021-11-22 | 39.50 | $27.65 | 2941 |
| 2021-11-19 | 40.67 | $27.79 | — |
| 2021-11-18 | 40.67 | $27.79 | — |
| 2021-11-17 | 40.67 | $27.79 | 300 |
| 2021-11-16 | 39.47 | $27.68 | — |
| 2021-11-15 | 39.47 | $27.68 | — |
| 2021-11-12 | 39.47 | $27.68 | 1100 |
| 2021-11-11 | 38.00 | $27.53 | 405 |
| 2021-11-10 | 33.38 | $27.08 | 316 |
| 2021-11-09 | 33.70 | $27.14 | 541 |
| 2021-11-08 | 33.60 | $27.13 | 1300 |
| 2021-11-05 | 31.44 | $26.91 | 4627 |
| 2021-11-04 | 34.92 | $27.62 | — |
| 2021-11-03 | 34.92 | $27.62 | 501 |
| 2021-11-02 | 32.84 | $27.40 | 1500 |
| 2021-11-01 | 38.11 | $28.40 | 900 |
| 2021-10-29 | 39.49 | $28.63 | — |
| 2021-10-28 | 39.49 | $28.63 | 1001 |
| 2021-10-27 | 42.91 | $29.19 | — |
| 2021-10-26 | 42.91 | $29.19 | 703 |
| 2021-10-25 | 46.91 | $29.80 | — |
| 2021-10-22 | 46.91 | $29.80 | — |
| 2021-10-21 | 46.91 | $29.80 | 438 |
| 2021-10-20 | 48.90 | $30.11 | 205 |
| 2021-10-19 | 49.02 | $30.13 | 900 |
| 2021-10-18 | 43.90 | $29.39 | 200 |
| 2021-10-15 | 43.39 | $29.32 | 2400 |
| 2021-10-14 | 43.49 | $29.34 | 212 |
| 2021-10-13 | 44.65 | $29.56 | 504 |
| 2021-10-12 | 40.91 | $29.01 | 800 |
| 2021-10-11 | 40.50 | $28.95 | 5730 |
| 2021-10-08 | 43.46 | $29.56 | 837 |
| 2021-10-07 | 46.19 | $30.08 | 800 |
| 2021-10-06 | 42.35 | $29.50 | 324 |
| 2021-10-05 | 43.31 | $29.69 | 721 |
| 2021-10-04 | 42.39 | $29.55 | 600 |
| 2021-10-01 | 43.83 | $29.85 | 400 |
| 2021-09-30 | 45.35 | $30.16 | 745 |
| 2021-09-29 | 40.36 | $29.37 | 600 |
| 2021-09-28 | 43.05 | $29.94 | 3726 |
| 2021-09-27 | 41.69 | $29.73 | 21600 |
| 2021-09-24 | 44.03 | $30.22 | 1101 |
| 2021-09-23 | 48.38 | $31.05 | 600 |
| 2021-09-22 | 53.27 | $31.86 | 1000 |
| 2021-09-21 | 48.17 | $31.03 | 847 |
| 2021-09-20 | 44.72 | $30.53 | 600 |
| 2021-09-17 | 52.73 | $31.73 | 1710 |
| 2021-09-16 | 53.10 | $31.78 | 202 |
| 2021-09-15 | 58.49 | $32.46 | 1100 |
| 2021-09-14 | 60.38 | $32.68 | 336 |
| 2021-09-13 | 69.34 | $33.61 | 2800 |
| 2021-09-10 | 65.35 | $32.85 | 1800 |
| 2021-09-09 | 70.77 | $33.32 | 636 |
| 2021-09-08 | 68.32 | $32.86 | 520 |
| 2021-09-07 | 61.64 | $31.85 | 1100 |
| 2021-09-03 | 61.64 | $31.85 | 1429 |
| 2021-09-02 | 58.76 | $31.48 | 132 |
| 2021-09-01 | 58.44 | $31.44 | 1315 |
| 2021-08-31 | 56.68 | $31.22 | 300 |
| 2021-08-30 | 53.64 | $30.86 | 1100 |
| 2021-08-27 | 47.94 | $30.27 | 2007 |
| 2021-08-26 | 42.47 | $29.79 | 335 |
| 2021-08-25 | 46.74 | $30.23 | 314 |
| 2021-08-24 | 44.95 | $30.08 | 447 |
| 2021-08-23 | 43.00 | $29.92 | 17800 |
| 2021-08-20 | 42.15 | $29.85 | — |
| 2021-08-19 | 42.15 | $29.85 | — |
| 2021-08-18 | 42.15 | $29.85 | 9500 |
| 2021-08-17 | 40.96 | $29.74 | 306 |
| 2021-08-16 | 50.99 | $30.85 | — |
| 2021-08-13 | 50.99 | $30.85 | 800 |
| 2021-08-12 | 48.42 | $30.60 | 500 |
| 2021-08-11 | 44.09 | $30.21 | — |
| 2021-08-10 | 44.09 | $30.21 | 505 |
| 2021-08-09 | 44.61 | $30.27 | — |
| 2021-08-06 | 44.61 | $30.27 | — |
| 2021-08-05 | 44.61 | $30.27 | 1334 |
| 2021-08-04 | 43.85 | $30.19 | — |
| 2021-08-03 | 43.85 | $30.19 | — |
| 2021-08-02 | 43.85 | $30.19 | 1200 |
| 2021-07-30 | 36.80 | $29.43 | 3400 |
| 2021-07-29 | 37.81 | $29.60 | 1315 |
| 2021-07-28 | 34.07 | $29.23 | 3900 |
| 2021-07-27 | 27.60 | $28.65 | 29600 |
| 2021-07-26 | 32.21 | $29.54 | 358600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.92
2026-07-22
Close Price
$27.08
Vol: 2900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -60.92 | $27.08 | 2900 |
| 2026-07-21 | -75.69 | $26.78 | 2133 |
| 2026-07-20 | -88.74 | $26.40 | 12000 |
| 2026-07-17 | -98.47 | $25.89 | 35546 |
| 2026-07-16 | -89.29 | $26.55 | 2249 |
| 2026-07-15 | -83.73 | $26.83 | 12600 |
| 2026-07-14 | -88.49 | $26.59 | 3940 |
| 2026-07-13 | -97.42 | $26.14 | 11300 |
| 2026-07-10 | -89.86 | $26.71 | 900 |
| 2026-07-09 | -91.51 | $26.63 | 5316 |
| 2026-07-08 | -96.69 | $26.38 | 44700 |
| 2026-07-07 | -94.46 | $26.62 | 5406 |
| 2026-07-06 | -84.44 | $27.09 | 23205 |
| 2026-07-02 | -95.13 | $26.62 | 22500 |
| 2026-07-01 | -89.89 | $27.48 | 13907 |
| 2026-06-30 | -96.35 | $27.26 | 21200 |
| 2026-06-29 | -95.06 | $27.32 | 70200 |
| 2026-06-26 | -93.05 | $28.00 | 3700 |
| 2026-06-25 | -90.15 | $28.73 | 17700 |
| 2026-06-24 | -97.79 | $28.65 | 2532 |
| 2026-06-23 | -76.23 | $29.35 | 26423 |
| 2026-06-22 | -55.86 | $30.01 | 2.2M |
| 2026-06-18 | -90.85 | $29.04 | 10900 |
| 2026-06-17 | -72.17 | $29.67 | 506213 |
| 2026-06-16 | -51.10 | $30.42 | 5400 |
| 2026-06-15 | -40.00 | $30.90 | 900 |
| 2026-06-12 | -50.70 | $30.62 | 17411 |
| 2026-06-11 | -73.31 | $30.12 | 32000 |
| 2026-06-10 | -95.41 | $29.82 | 10800 |
| 2026-06-09 | -97.83 | $30.10 | 17300 |
| 2026-06-08 | -95.22 | $30.22 | 5523 |
| 2026-06-05 | -95.87 | $30.19 | 20200 |
| 2026-06-04 | -70.22 | $31.37 | 3419 |
| 2026-06-03 | -63.91 | $31.66 | 27208 |
| 2026-06-02 | -66.74 | $31.53 | 30800 |
| 2026-06-01 | -80.22 | $30.91 | 32619 |
| 2026-05-29 | -81.09 | $30.87 | 32900 |
| 2026-05-28 | -83.70 | $30.75 | 30900 |
| 2026-05-27 | -94.10 | $31.25 | 7342 |
| 2026-05-26 | -79.83 | $31.79 | 18900 |
| 2026-05-22 | -93.18 | $31.32 | 31602 |
| 2026-05-21 | -86.08 | $31.57 | 25300 |
| 2026-05-20 | -88.50 | $31.83 | 39811 |
| 2026-05-19 | -84.64 | $32.01 | 38400 |
| 2026-05-18 | -98.92 | $31.85 | 18844 |
| 2026-05-15 | -97.48 | $31.89 | 76600 |
| 2026-05-14 | -51.79 | $33.44 | 51140 |
| 2026-05-13 | 0.00 | $34.60 | 51340 |
| 2026-05-12 | -19.19 | $33.75 | 38432 |
| 2026-05-11 | -12.20 | $33.83 | 22901 |
| 2026-05-08 | -3.47 | $33.70 | 37500 |
| 2026-05-07 | -56.05 | $32.72 | 136348 |
| 2026-05-06 | -29.30 | $33.14 | 42125 |
| 2026-05-05 | -50.32 | $32.81 | 8400 |
| 2026-05-04 | -45.30 | $32.54 | 35514 |
| 2026-05-01 | -30.93 | $32.87 | 48200 |
| 2026-04-30 | -25.39 | $32.95 | 22200 |
| 2026-04-29 | -25.35 | $32.88 | 31000 |
| 2026-04-28 | -27.11 | $32.83 | 40045 |
| 2026-04-27 | -27.82 | $32.81 | 8400 |
| 2026-04-24 | -29.23 | $32.77 | 39600 |
| 2026-04-23 | -28.52 | $32.79 | 5800 |
| 2026-04-22 | -18.31 | $33.08 | 15345 |
| 2026-04-21 | -39.65 | $32.47 | 26030 |
| 2026-04-20 | -29.82 | $32.75 | 25025 |
| 2026-04-17 | -22.46 | $32.96 | 16300 |
| 2026-04-16 | -22.46 | $32.96 | 14248 |
| 2026-04-15 | -35.09 | $32.60 | 18500 |
| 2026-04-14 | -27.02 | $32.83 | 194618 |
| 2026-04-13 | -22.83 | $32.71 | 21228 |
| 2026-04-10 | -32.86 | $32.63 | 20400 |
| 2026-04-09 | -18.93 | $33.02 | 29200 |
| 2026-04-08 | -31.63 | $32.76 | 42035 |
| 2026-04-07 | -71.77 | $31.58 | 11103 |
| 2026-04-06 | -77.89 | $31.40 | 174500 |
| 2026-04-02 | -75.85 | $31.46 | 28632 |
| 2026-04-01 | -76.19 | $31.45 | 29000 |
| 2026-03-31 | -79.93 | $31.34 | 3138 |
| 2026-03-30 | -76.87 | $31.43 | 7046 |
| 2026-03-27 | -91.08 | $31.09 | 7523 |
| 2026-03-26 | -93.44 | $31.00 | 25229 |
| 2026-03-25 | -62.73 | $32.17 | 9348 |
| 2026-03-24 | -84.78 | $31.33 | 20200 |
| 2026-03-23 | -97.86 | $30.90 | 105100 |
| 2026-03-20 | -93.05 | $31.08 | 26200 |
| 2026-03-19 | -77.03 | $32.28 | 38027 |
| 2026-03-18 | -85.55 | $32.37 | 41100 |
| 2026-03-17 | -92.97 | $32.18 | 63210 |
| 2026-03-16 | -73.44 | $32.68 | 71031 |
| 2026-03-13 | -57.03 | $33.10 | 41018 |
| 2026-03-12 | -51.17 | $33.25 | 45540 |
| 2026-03-11 | -40.63 | $33.52 | 153648 |
| 2026-03-10 | -56.25 | $33.12 | 6800 |
| 2026-03-09 | -62.50 | $32.96 | 38100 |
| 2026-03-06 | -79.85 | $32.46 | 200236 |
| 2026-03-05 | -53.48 | $32.87 | 11400 |
| 2026-03-04 | -43.04 | $33.20 | 122716 |
| 2026-03-03 | -51.27 | $32.94 | 21100 |
| 2026-03-02 | -6.12 | $34.35 | 281440 |
| 2026-02-27 | -8.31 | $34.00 | 88800 |
| 2026-02-26 | -13.74 | $33.83 | 56200 |
| 2026-02-25 | -4.15 | $34.13 | 121927 |
| 2026-02-24 | -2.53 | $33.83 | 9700 |
| 2026-02-23 | -14.08 | $33.51 | 151700 |
| 2026-02-20 | -12.84 | $33.37 | 31800 |
| 2026-02-19 | -20.00 | $33.16 | 137100 |
| 2026-02-18 | -17.04 | $33.24 | 25215 |
| 2026-02-17 | -25.93 | $33.00 | 43705 |
| 2026-02-13 | -34.74 | $32.55 | 684100 |
| 2026-02-12 | -3.02 | $33.60 | 101300 |
| 2026-02-11 | -8.61 | $33.15 | 21700 |
| 2026-02-10 | -2.06 | $33.24 | 7800 |
| 2026-02-09 | -5.96 | $33.07 | 72132 |
| 2026-02-06 | -26.67 | $32.48 | 43111 |
| 2026-02-05 | -50.66 | $31.70 | 9000 |
| 2026-02-04 | -37.50 | $32.10 | 4500 |
| 2026-02-03 | -34.58 | $32.04 | 23912 |
| 2026-02-02 | -46.82 | $31.40 | 13000 |
| 2026-01-30 | -28.50 | $32.06 | 27500 |
| 2026-01-29 | -1.49 | $33.16 | 15307 |
| 2026-01-28 | -1.00 | $32.83 | 11918 |
| 2026-01-27 | -2.86 | $32.29 | 35822 |
| 2026-01-26 | -6.40 | $31.68 | 12300 |
| 2026-01-23 | -16.75 | $31.26 | 41600 |
| 2026-01-22 | -13.05 | $31.41 | 34500 |
| 2026-01-21 | -13.55 | $31.39 | 25600 |
| 2026-01-20 | -5.71 | $31.18 | 12673 |
| 2026-01-16 | -24.57 | $30.52 | 20329 |
| 2026-01-15 | -13.22 | $30.90 | 19014 |
| 2026-01-14 | -13.50 | $30.84 | 9500 |
| 2026-01-13 | -9.00 | $31.02 | 25635 |
| 2026-01-12 | -4.00 | $31.22 | 13609 |
| 2026-01-09 | -0.57 | $30.85 | 13200 |
| 2026-01-08 | -3.56 | $30.36 | 16000 |
| 2026-01-07 | -3.05 | $30.24 | 4100 |
| 2026-01-06 | 0.00 | $30.33 | 36400 |
| 2026-01-05 | -15.92 | $29.81 | 10026 |
| 2026-01-02 | -26.99 | $29.49 | 10917 |
| 2025-12-31 | -69.20 | $28.27 | 8200 |
| 2025-12-30 | -64.01 | $28.42 | 10701 |
| 2025-12-29 | -59.86 | $28.54 | 4600 |
| 2025-12-26 | -46.02 | $28.94 | 9900 |
| 2025-12-24 | -50.52 | $28.81 | 6000 |
| 2025-12-23 | -51.90 | $28.77 | 5716 |
| 2025-12-22 | -50.17 | $28.82 | 3142 |
| 2025-12-19 | -57.09 | $28.62 | 133441 |
| 2025-12-18 | -67.47 | $28.32 | 3900 |
| 2025-12-17 | -77.16 | $28.04 | 4100 |
| 2025-12-16 | -85.47 | $27.80 | 52400 |
| 2025-12-15 | -85.71 | $28.11 | 7940 |
| 2025-12-12 | -88.49 | $28.04 | 3130 |
| 2025-12-11 | -84.03 | $28.17 | 1233 |
| 2025-12-10 | -84.41 | $28.16 | 3926 |
| 2025-12-09 | -88.59 | $28.05 | 6400 |
| 2025-12-08 | -61.22 | $28.77 | 10100 |
| 2025-12-05 | -40.30 | $29.32 | 5530 |
| 2025-12-04 | -59.32 | $28.82 | 800 |
| 2025-12-03 | -56.65 | $28.89 | 2100 |
| 2025-12-02 | -58.94 | $28.83 | 1700 |
| 2025-12-01 | -51.33 | $29.03 | 3714 |
| 2025-11-28 | -55.51 | $28.92 | 1300 |
| 2025-11-26 | -66.92 | $28.62 | 600 |
| 2025-11-25 | -60.08 | $28.80 | 1921 |
| 2025-11-24 | -68.82 | $28.57 | 1100 |
| 2025-11-21 | -86.69 | $28.10 | 2700 |
| 2025-11-20 | -78.87 | $28.70 | 5943 |
| 2025-11-19 | -64.32 | $29.01 | 2302 |
| 2025-11-18 | -75.93 | $28.74 | 3500 |
| 2025-11-17 | -50.93 | $29.28 | 7613 |
| 2025-11-14 | -21.97 | $29.89 | 7200 |
| 2025-11-13 | -28.25 | $29.75 | 5900 |
| 2025-11-12 | -30.84 | $29.63 | 64222 |
| 2025-11-11 | -26.17 | $29.73 | 60523 |
| 2025-11-10 | 0.00 | $29.56 | 2700 |
| 2025-11-07 | -32.17 | $29.00 | 6312 |
| 2025-11-06 | -17.86 | $29.11 | 1100 |
| 2025-11-05 | -46.30 | $28.66 | 1700 |
| 2025-11-04 | -53.70 | $28.50 | 35112 |
| 2025-11-03 | -31.48 | $28.98 | 2300 |
| 2025-10-31 | -46.76 | $28.65 | 5541 |
| 2025-10-30 | -38.89 | $28.82 | 4700 |
| 2025-10-29 | -40.74 | $28.78 | 2108 |
| 2025-10-28 | -45.83 | $28.67 | 4537 |
| 2025-10-27 | -19.91 | $29.23 | 3824 |
| 2025-10-24 | -48.61 | $28.61 | 1842 |
| 2025-10-23 | -54.84 | $28.47 | 3662 |
| 2025-10-22 | -58.06 | $28.40 | 5341 |
| 2025-10-21 | -49.77 | $28.58 | 3600 |
| 2025-10-20 | -49.77 | $28.58 | 18051 |
| 2025-10-17 | -49.77 | $28.58 | 147525 |
| 2025-10-16 | -15.21 | $29.33 | 6109 |
| 2025-10-15 | -27.65 | $29.06 | 3100 |
| 2025-10-14 | -58.53 | $28.39 | 90900 |
| 2025-10-13 | -53.00 | $28.51 | 82300 |
| 2025-10-10 | -88.48 | $27.74 | 7912 |
| 2025-10-09 | -25.81 | $29.10 | 11134 |
| 2025-10-08 | 0.00 | $29.65 | 2200 |
| 2025-10-07 | -2.51 | $29.43 | 16900 |
| 2025-10-06 | -11.06 | $29.26 | 4013 |
| 2025-10-03 | -7.69 | $29.17 | 2400 |
| 2025-10-02 | -8.79 | $29.15 | 5939 |
| 2025-10-01 | -5.18 | $29.10 | 10200 |
| 2025-09-30 | -6.25 | $28.97 | 9809 |
| 2025-09-29 | -23.75 | $28.55 | 2100 |
| 2025-09-26 | -45.83 | $28.02 | 26348 |
| 2025-09-25 | -54.17 | $27.82 | 87123 |
| 2025-09-24 | -42.92 | $28.09 | 12012 |
| 2025-09-23 | -31.67 | $28.36 | 10847 |
| 2025-09-22 | -31.90 | $28.62 | 25500 |
| 2025-09-19 | -23.30 | $28.86 | 8600 |
| 2025-09-18 | -25.81 | $28.79 | 9400 |
| 2025-09-17 | -17.56 | $29.02 | 3600 |
| 2025-09-16 | -22.22 | $28.89 | 9420 |
| 2025-09-15 | -23.30 | $28.86 | 6711 |
| 2025-09-12 | -16.13 | $29.06 | 10000 |
| 2025-09-11 | -18.64 | $28.99 | 17612 |
| 2025-09-10 | -44.09 | $28.28 | 8614 |
| 2025-09-09 | -28.80 | $28.62 | 5443 |
| 2025-09-08 | -37.50 | $28.28 | 8236 |
| 2025-09-05 | -48.78 | $27.91 | 8737 |
| 2025-09-04 | -65.55 | $27.17 | 4717 |
| 2025-09-03 | -49.02 | $27.76 | 5700 |
| 2025-09-02 | -45.74 | $27.79 | 7742 |
| 2025-08-29 | -42.96 | $27.71 | 5502 |
| 2025-08-28 | -43.44 | $27.49 | 11723 |
| 2025-08-27 | -32.90 | $27.98 | 42231 |
| 2025-08-26 | -24.30 | $28.38 | 67100 |
| 2025-08-25 | -35.27 | $27.87 | 19621 |
| 2025-08-22 | 0.00 | $28.07 | 39700 |
| 2025-08-21 | -16.51 | $27.54 | 4623 |
| 2025-08-20 | -18.69 | $27.47 | 3024 |
| 2025-08-19 | -25.86 | $27.24 | 12427 |
| 2025-08-18 | -10.90 | $27.72 | 12917 |
| 2025-08-15 | -6.45 | $27.47 | 6043 |
| 2025-08-14 | -18.05 | $27.02 | 7400 |
| 2025-08-13 | 0.00 | $27.19 | 12323 |
| 2025-08-12 | 0.00 | $26.79 | 4513 |
| 2025-08-11 | -14.34 | $26.38 | 4333 |
| 2025-08-08 | -4.51 | $26.62 | 4443 |
| 2025-08-07 | -21.43 | $26.16 | 12500 |
| 2025-08-06 | -21.80 | $26.15 | 2000 |
| 2025-08-05 | -25.78 | $25.99 | 15400 |
| 2025-08-04 | -36.93 | $25.67 | 18100 |
| 2025-08-01 | -55.05 | $25.15 | 12300 |
| 2025-07-31 | -41.46 | $25.54 | 7937 |
| 2025-07-30 | -21.89 | $26.08 | 48200 |
| 2025-07-29 | -20.88 | $26.11 | 5817 |
| 2025-07-28 | -36.36 | $25.65 | 10521 |
| 2025-07-25 | -28.28 | $25.89 | 4637 |
| 2025-07-24 | -18.18 | $26.19 | 38600 |
| 2025-07-23 | -30.31 | $25.76 | 107550 |
| 2025-07-22 | -2.10 | $26.09 | 7315 |
| 2025-07-21 | -8.54 | $25.66 | 3021 |
| 2025-07-18 | -18.01 | $24.84 | 4125 |
| 2025-07-17 | -17.41 | $24.77 | 6600 |
| 2025-07-16 | -21.16 | $24.60 | 2609 |
| 2025-07-15 | -1.59 | $24.97 | 1200 |
| 2025-07-14 | 0.00 | $24.84 | 1904 |
| 2025-07-11 | -19.33 | $24.32 | 4300 |
| 2025-07-10 | -14.00 | $24.40 | 2000 |
| 2025-07-09 | -24.00 | $24.25 | 4700 |
| 2025-07-08 | -15.98 | $24.34 | 1600 |
| 2025-07-07 | -31.52 | $24.03 | 3200 |
| 2025-07-03 | -37.23 | $23.91 | 324 |
| 2025-07-02 | -26.60 | $24.11 | 1400 |
| 2025-07-01 | -22.42 | $24.11 | 2400 |
| 2025-06-30 | -18.99 | $24.12 | 1217 |
| 2025-06-27 | -22.73 | $24.01 | 800 |
| 2025-06-26 | -25.00 | $23.95 | 2600 |
| 2025-06-25 | -18.18 | $24.13 | 600 |
| 2025-06-24 | -17.05 | $24.16 | 2033 |
| 2025-06-23 | -45.08 | $23.42 | 9000 |
| 2025-06-20 | -53.79 | $23.19 | 2700 |
| 2025-06-18 | -34.85 | $23.69 | 3400 |
| 2025-06-17 | -31.06 | $23.79 | 4103 |
| 2025-06-16 | -14.39 | $24.23 | 4000 |
| 2025-06-13 | -32.87 | $23.66 | 3600 |
| 2025-06-12 | -4.17 | $23.79 | 1000 |
| 2025-06-11 | -2.79 | $23.81 | 7400 |
| 2025-06-10 | 0.00 | $23.48 | 941 |
| 2025-06-09 | -5.62 | $23.20 | 4517 |
| 2025-06-06 | -4.04 | $23.02 | 2300 |
| 2025-06-05 | -2.16 | $22.87 | 1800 |
| 2025-06-04 | -4.48 | $22.79 | 1000 |
| 2025-06-03 | -5.78 | $22.50 | 4539 |
| 2025-06-02 | -11.18 | $22.38 | 2100 |
| 2025-05-30 | -27.06 | $22.11 | 1200 |
| 2025-05-29 | -9.95 | $22.37 | 700 |
| 2025-05-28 | -8.42 | $22.40 | 1900 |
| 2025-05-27 | -5.94 | $22.45 | 1937 |
| 2025-05-23 | -12.44 | $22.30 | 2611 |
| 2025-05-22 | -11.39 | $22.30 | 9200 |
| 2025-05-21 | -8.26 | $22.20 | 600 |
| 2025-05-20 | -11.01 | $22.14 | 1600 |
| 2025-05-19 | -8.49 | $21.98 | 2600 |
| 2025-05-16 | -9.64 | $21.72 | 100 |
| 2025-05-15 | -4.42 | $21.85 | 100 |
| 2025-05-14 | 0.00 | $21.96 | 1328 |
| 2025-05-13 | -7.79 | $21.72 | 735 |
| 2025-05-12 | -12.70 | $21.60 | 343 |
| 2025-05-09 | -5.80 | $21.35 | 1220 |
| 2025-05-08 | -15.77 | $21.06 | 17921 |
| 2025-05-07 | -20.62 | $20.87 | 1117 |
| 2025-05-06 | -4.12 | $21.30 | 1800 |
| 2025-05-05 | -2.00 | $21.27 | 3600 |
| 2025-05-02 | 0.00 | $21.35 | 1401 |
| 2025-05-01 | -5.32 | $20.72 | 927 |
| 2025-04-30 | -11.34 | $20.78 | 3134 |
| 2025-04-29 | -13.14 | $20.71 | 100 |
| 2025-04-28 | -13.92 | $20.68 | 715 |
| 2025-04-25 | -31.25 | $20.20 | 500 |
| 2025-04-24 | -27.44 | $20.54 | 1000 |
| 2025-04-23 | -28.34 | $20.50 | 1938 |
| 2025-04-22 | -36.28 | $20.15 | 1200 |
| 2025-04-21 | -44.59 | $19.80 | 1945 |
| 2025-04-17 | -49.55 | $19.58 | 3907 |
| 2025-04-16 | -54.05 | $19.55 | 500 |
| 2025-04-15 | -51.99 | $19.87 | 831 |
| 2025-04-14 | -51.95 | $19.93 | 2849 |
| 2025-04-11 | -58.52 | $19.58 | 900 |
| 2025-04-10 | -71.67 | $18.87 | 8816 |
| 2025-04-09 | -59.81 | $19.51 | 1100 |
| 2025-04-08 | -90.56 | $17.85 | 3400 |
| 2025-04-07 | -94.49 | $17.77 | 8633 |
| 2025-04-04 | -86.18 | $19.56 | 13523 |
| 2025-04-03 | -95.61 | $20.78 | 347 |
| 2025-04-02 | -84.02 | $21.11 | 1224 |
| 2025-04-01 | -85.57 | $21.08 | 2305 |
| 2025-03-31 | -93.75 | $20.94 | 1009 |
| 2025-03-28 | -80.00 | $21.10 | 300 |
| 2025-03-27 | -48.29 | $21.75 | 1800 |
| 2025-03-26 | -56.59 | $21.58 | 500 |
| 2025-03-25 | -61.95 | $21.47 | 1200 |
| 2025-03-24 | -50.24 | $21.71 | 2228 |
| 2025-03-21 | -56.59 | $21.58 | 300 |
| 2025-03-20 | -35.61 | $22.01 | 5500 |
| 2025-03-19 | -11.22 | $22.51 | 824 |
| 2025-03-18 | -4.39 | $22.65 | 4734 |
| 2025-03-17 | -5.37 | $22.63 | 7100 |
| 2025-03-14 | -6.45 | $22.14 | 14509 |
| 2025-03-13 | -8.82 | $21.70 | 515 |
| 2025-03-12 | -13.97 | $21.63 | 1109 |
| 2025-03-11 | -16.33 | $21.58 | 2843 |
| 2025-03-10 | -30.61 | $21.37 | 6100 |
| 2025-03-07 | -14.57 | $21.60 | 33621 |
| 2025-03-06 | -14.97 | $21.57 | 3900 |
| 2025-03-05 | 0.00 | $21.61 | 14331 |
| 2025-03-04 | -43.11 | $20.84 | 1943 |
| 2025-03-03 | -52.10 | $20.69 | 1029 |
| 2025-02-28 | -36.78 | $20.92 | 900 |
| 2025-02-27 | -15.52 | $21.29 | 1800 |
| 2025-02-26 | -15.52 | $21.29 | 8339 |
| 2025-02-25 | -19.64 | $21.09 | 300 |
| 2025-02-24 | -17.86 | $21.12 | 2400 |
| 2025-02-21 | -20.83 | $21.07 | 538 |
| 2025-02-20 | -9.84 | $21.18 | 922 |
| 2025-02-19 | -6.32 | $21.16 | 5900 |
| 2025-02-18 | -13.58 | $20.93 | 1400 |
| 2025-02-14 | -5.92 | $20.91 | 3200 |
| 2025-02-13 | -20.11 | $20.52 | 625 |
| 2025-02-12 | -1.68 | $20.85 | 12146 |
| 2025-02-11 | -8.78 | $20.44 | 2300 |
| 2025-02-10 | -2.17 | $20.53 | 705 |
| 2025-02-07 | -11.96 | $20.35 | 40909 |
| 2025-02-06 | -6.06 | $20.28 | 1636 |
| 2025-02-05 | -27.27 | $19.93 | 125 |
| 2025-02-04 | -15.76 | $20.12 | 100 |
| 2025-02-03 | -22.42 | $20.01 | 814 |
| 2025-01-31 | -30.91 | $19.87 | 2816 |
| 2025-01-30 | 0.00 | $20.38 | 4500 |
| 2025-01-29 | -14.38 | $20.04 | 3518 |
| 2025-01-28 | -14.09 | $20.01 | 2200 |
| 2025-01-27 | -26.79 | $19.96 | 9712 |
| 2025-01-24 | -28.57 | $19.93 | 6600 |
| 2025-01-23 | -47.62 | $19.61 | 5044 |
| 2025-01-22 | -46.43 | $19.63 | 2530 |
| 2025-01-21 | -41.67 | $19.71 | 1236 |
| 2025-01-17 | -40.48 | $19.73 | 11500 |
| 2025-01-16 | -73.81 | $19.17 | 147800 |
| 2025-01-15 | -64.29 | $19.33 | 2331 |
| 2025-01-14 | -63.10 | $19.35 | 31606 |
| 2025-01-13 | -79.17 | $19.08 | 9100 |
| 2025-01-10 | -87.97 | $19.20 | 96800 |
| 2025-01-08 | -84.38 | $19.51 | 5440 |
| 2025-01-07 | -97.25 | $19.38 | 236600 |
| 2025-01-06 | -93.81 | $19.89 | 1900 |
| 2025-01-03 | -98.57 | $19.79 | 1100 |
| 2025-01-02 | -96.63 | $19.85 | 2248 |
| 2024-12-31 | -87.02 | $20.05 | 8100 |
| 2024-12-30 | -79.90 | $20.19 | 2000 |
| 2024-12-27 | -75.45 | $20.17 | 800 |
| 2024-12-26 | -67.11 | $20.35 | 6625 |
| 2024-12-24 | -62.27 | $20.16 | 100 |
| 2024-12-23 | -69.60 | $19.96 | 1604 |
| 2024-12-20 | -72.89 | $19.87 | 1714 |
| 2024-12-19 | -67.40 | $20.02 | 1700 |
| 2024-12-18 | -72.16 | $19.89 | 7808 |
| 2024-12-17 | -61.90 | $20.17 | 331 |
| 2024-12-16 | -65.20 | $20.08 | 99938 |
| 2024-12-13 | -62.64 | $20.15 | 17500 |
| 2024-12-12 | -55.80 | $20.32 | 500 |
| 2024-12-11 | -46.01 | $20.59 | 5300 |
| 2024-12-10 | -52.54 | $20.41 | 1000 |
| 2024-12-09 | -14.86 | $21.45 | 6809 |
| 2024-12-06 | -12.03 | $20.27 | 1.9M |
| 2024-12-05 | -49.75 | $20.11 | 25009 |
| 2024-12-04 | -57.71 | $19.95 | 85900 |
| 2024-12-03 | -56.72 | $19.97 | 1113 |
| 2024-12-02 | -66.67 | $19.77 | 200 |
| 2024-11-29 | -68.66 | $19.73 | 3534 |
| 2024-11-27 | -73.13 | $19.64 | 800 |
| 2024-11-26 | -94.03 | $19.22 | 18213 |
| 2024-11-25 | -77.61 | $19.55 | 8324 |
| 2024-11-22 | -86.57 | $19.37 | 2600 |
| 2024-11-21 | -56.72 | $19.97 | 1904 |
| 2024-11-20 | -66.17 | $19.78 | 3800 |
| 2024-11-19 | -61.69 | $19.87 | 1322 |
| 2024-11-18 | -73.63 | $19.63 | 106 |
| 2024-11-15 | -82.09 | $19.46 | 2800 |
| 2024-11-14 | -100.00 | $19.10 | 17400 |
| 2024-11-13 | -95.06 | $19.57 | 61746 |
| 2024-11-12 | -98.04 | $19.61 | 4900 |
| 2024-11-11 | -60.96 | $20.22 | 4744 |
| 2024-11-08 | -60.93 | $20.24 | 4700 |
| 2024-11-07 | -9.93 | $21.01 | 4600 |
| 2024-11-06 | -45.70 | $20.47 | 6625 |
| 2024-11-05 | -29.80 | $20.71 | 7400 |
| 2024-11-04 | -49.72 | $20.54 | 26500 |
| 2024-11-01 | -84.79 | $20.33 | 1400 |
| 2024-10-31 | -81.66 | $20.47 | 6438 |
| 2024-10-30 | -85.01 | $20.32 | 3513 |
| 2024-10-29 | -80.54 | $20.52 | 8323 |
| 2024-10-28 | -68.46 | $21.06 | 5720 |
| 2024-10-25 | -78.97 | $20.59 | 1900 |
| 2024-10-24 | -75.62 | $20.74 | 1343 |
| 2024-10-23 | -78.52 | $20.61 | 7510 |
| 2024-10-22 | -73.54 | $20.73 | 1728 |
| 2024-10-21 | -80.04 | $20.43 | 3942 |
| 2024-10-18 | -66.25 | $20.45 | 10100 |
| 2024-10-17 | -74.61 | $19.86 | 3446 |
| 2024-10-16 | -60.59 | $20.60 | 16800 |
| 2024-10-15 | -63.13 | $20.01 | 5600 |
| 2024-10-14 | -47.34 | $21.01 | 49500 |
| 2024-10-11 | -47.18 | $21.02 | 9000 |
| 2024-10-10 | -45.66 | $21.12 | 3539 |
| 2024-10-09 | -53.82 | $20.53 | 4648 |
| 2024-10-08 | -41.73 | $21.22 | 29705 |
| 2024-10-07 | -0.14 | $24.11 | 12643 |
| 2024-10-04 | -2.86 | $22.61 | 7230 |
| 2024-10-03 | -22.50 | $21.51 | 14100 |
| 2024-10-02 | -3.39 | $22.58 | 35209 |
| 2024-10-01 | -4.72 | $21.41 | 27600 |
| 2024-09-30 | -8.35 | $21.01 | 51700 |
| 2024-09-27 | -6.46 | $20.79 | 36015 |
| 2024-09-26 | -4.55 | $20.53 | 131833 |
| 2024-09-25 | -17.89 | $19.51 | 1349 |
| 2024-09-24 | 0.00 | $20.02 | 2900 |
| 2024-09-23 | -3.64 | $18.76 | 834 |
| 2024-09-20 | -23.93 | $18.41 | 100 |
| 2024-09-19 | -30.06 | $18.31 | 100 |
| 2024-09-18 | -73.17 | $17.61 | 100 |
| 2024-09-17 | -68.90 | $17.68 | 2600 |
| 2024-09-16 | -71.35 | $17.66 | 200 |
| 2024-09-13 | -72.51 | $17.64 | 300 |
| 2024-09-12 | -81.87 | $17.48 | 1115 |
| 2024-09-11 | -94.74 | $17.26 | 929 |
| 2024-09-10 | -98.75 | $17.30 | 5318 |
| 2024-09-09 | -94.89 | $17.58 | 1428 |
| 2024-09-06 | -96.51 | $18.05 | 1628 |
| 2024-09-05 | -94.03 | $18.25 | 100 |
| 2024-09-04 | -100.00 | $18.21 | 2300 |
| 2024-09-03 | -82.86 | $18.30 | 3100 |
| 2024-08-30 | -37.63 | $18.53 | — |
| 2024-08-29 | -47.31 | $18.44 | 100 |
| 2024-08-28 | -27.96 | $18.62 | 100 |
| 2024-08-27 | -8.60 | $18.80 | 100 |
| 2024-08-26 | -20.43 | $18.69 | 202 |
| 2024-08-23 | -22.58 | $18.67 | 633 |
| 2024-08-22 | -17.20 | $18.72 | 300 |
| 2024-08-21 | -12.90 | $18.76 | 221 |
| 2024-08-20 | -47.12 | $18.50 | 107 |
| 2024-08-19 | -10.58 | $18.88 | 116 |
| 2024-08-16 | -46.09 | $18.64 | 100 |
| 2024-08-15 | -38.76 | $18.74 | 435 |
| 2024-08-14 | -72.67 | $18.36 | 100 |
| 2024-08-13 | -50.00 | $18.70 | 100 |
| 2024-08-12 | -63.83 | $18.63 | 2100 |
| 2024-08-09 | -74.47 | $18.43 | 2140 |
| 2024-08-08 | -72.64 | $18.50 | 500 |
| 2024-08-07 | -78.16 | $18.40 | 309 |
| 2024-08-06 | -88.84 | $18.18 | 200 |
| 2024-08-05 | -97.65 | $18.00 | 1132 |
| 2024-08-02 | -92.18 | $18.43 | 1100 |
| 2024-08-01 | -85.41 | $18.56 | 710 |
| 2024-07-31 | -77.63 | $18.80 | 5041 |
| 2024-07-30 | -99.56 | $18.30 | 8000 |
| 2024-07-29 | -94.20 | $18.62 | 4800 |
| 2024-07-26 | -83.57 | $18.84 | 2038 |
| 2024-07-25 | -99.03 | $18.52 | 1200 |
| 2024-07-24 | -90.34 | $18.98 | 1232 |
| 2024-07-23 | -100.00 | $18.81 | 2314 |
| 2024-07-22 | -90.59 | $19.15 | 1700 |
| 2024-07-19 | -95.29 | $19.07 | 4024 |
| 2024-07-18 | -95.56 | $19.33 | 400 |
| 2024-07-17 | -100.00 | $19.25 | 306 |
| 2024-07-16 | -96.97 | $19.77 | 2400 |
| 2024-07-15 | -95.31 | $19.83 | 100 |
| 2024-07-12 | -85.16 | $19.96 | 100 |
| 2024-07-11 | -81.25 | $20.01 | 404 |
| 2024-07-10 | -92.97 | $19.86 | 547 |
| 2024-07-09 | -75.78 | $20.08 | 100 |
| 2024-07-08 | -93.75 | $19.85 | 2900 |
| 2024-07-05 | -77.14 | $20.14 | 100 |
| 2024-07-03 | -46.43 | $20.57 | 100 |
| 2024-07-02 | -65.71 | $20.30 | 1300 |
| 2024-07-01 | -65.00 | $20.31 | 5600 |
| 2024-06-28 | -72.86 | $20.20 | 1406 |
| 2024-06-27 | -100.00 | $19.82 | 100 |
| 2024-06-26 | -84.69 | $20.54 | 700 |
| 2024-06-25 | -91.35 | $20.48 | 500 |
| 2024-06-24 | -71.15 | $20.69 | 245 |
| 2024-06-21 | -82.69 | $20.57 | 508 |
| 2024-06-20 | -37.50 | $21.04 | 231 |
| 2024-06-18 | -60.58 | $20.80 | 444 |
| 2024-06-17 | -99.19 | $20.40 | 200 |
| 2024-06-14 | -75.97 | $20.70 | 100 |
| 2024-06-13 | -85.27 | $20.58 | 46912 |
| 2024-06-12 | -86.26 | $20.57 | 1100 |
| 2024-06-11 | -96.97 | $20.43 | 1131 |
| 2024-06-10 | -77.53 | $21.02 | 2503 |
| 2024-06-07 | -85.39 | $20.95 | — |
| 2024-06-06 | -50.52 | $21.22 | 1016 |
| 2024-06-05 | -58.39 | $20.84 | 100 |
| 2024-06-04 | -38.93 | $21.13 | 100 |
| 2024-06-03 | -48.10 | $20.95 | 1400 |
| 2024-05-31 | -51.22 | $20.87 | 647 |
| 2024-05-30 | -32.99 | $21.06 | 1224 |
| 2024-05-29 | -22.79 | $21.22 | 1600 |
| 2024-05-28 | -12.17 | $21.43 | 900 |
| 2024-05-24 | -37.83 | $20.84 | 100 |
| 2024-05-23 | -37.83 | $20.84 | 408 |
| 2024-05-22 | -15.83 | $21.27 | 300 |
| 2024-05-21 | -14.03 | $21.32 | 1510 |
| 2024-05-20 | -3.51 | $21.61 | 3225 |
| 2024-05-17 | -1.05 | $21.68 | 346 |
| 2024-05-16 | -4.56 | $21.58 | 5305 |
| 2024-05-15 | -1.75 | $21.66 | 2019 |
| 2024-05-14 | -4.56 | $21.58 | 616 |
| 2024-05-13 | -1.41 | $21.66 | 51400 |
| 2024-05-10 | -2.07 | $21.22 | 2400 |
| 2024-05-09 | -1.40 | $20.98 | 1611 |
| 2024-05-08 | -5.56 | $20.22 | 200 |
| 2024-05-07 | -1.39 | $20.28 | 2535 |
| 2024-05-06 | 0.00 | $20.21 | 200 |
| 2024-05-03 | -4.72 | $20.07 | 640 |
| 2024-05-02 | -10.45 | $19.95 | 7304 |
| 2024-05-01 | -18.18 | $19.56 | 339 |
| 2024-04-30 | -33.33 | $19.41 | 800 |
| 2024-04-29 | 0.00 | $19.74 | 100 |
| 2024-04-26 | -30.30 | $19.44 | 2329 |
| 2024-04-25 | -41.75 | $19.31 | 80106 |
| 2024-04-24 | -68.14 | $18.97 | 300 |
| 2024-04-23 | -70.80 | $18.94 | 47344 |
| 2024-04-22 | -59.29 | $19.07 | 3200 |
| 2024-04-19 | -36.28 | $19.33 | 39807 |
| 2024-04-18 | -38.05 | $19.31 | 5100 |
| 2024-04-17 | -49.15 | $19.21 | 1628 |
| 2024-04-16 | -74.38 | $18.92 | 623 |
| 2024-04-15 | -51.72 | $19.31 | 100 |
| 2024-04-12 | -57.24 | $19.23 | 530 |
| 2024-04-11 | -22.76 | $19.73 | 2640 |
| 2024-04-10 | -49.67 | $19.38 | 700 |
| 2024-04-09 | -35.95 | $19.59 | 3100 |
| 2024-04-08 | -54.25 | $19.31 | 1942 |
| 2024-04-05 | -84.97 | $18.84 | 3240 |
| 2024-04-04 | -52.94 | $19.33 | 30413 |
| 2024-04-03 | -54.25 | $19.31 | 4000 |
| 2024-04-02 | -65.36 | $19.14 | 100 |
| 2024-04-01 | -70.59 | $19.06 | 900 |
| 2024-03-28 | -93.46 | $18.71 | 2300 |
| 2024-03-27 | -88.24 | $18.79 | 4200 |
| 2024-03-26 | -100.00 | $18.74 | 8948 |
| 2024-03-25 | -76.92 | $19.14 | 3846 |
| 2024-03-22 | -70.00 | $19.23 | 5800 |
| 2024-03-21 | -44.62 | $19.56 | 625 |
| 2024-03-20 | -26.92 | $19.79 | 200 |
| 2024-03-19 | -31.11 | $19.72 | 800 |
| 2024-03-18 | -4.76 | $20.06 | 2000 |
| 2024-03-15 | -9.62 | $19.94 | 621 |
| 2024-03-14 | -14.46 | $19.79 | 2100 |
| 2024-03-13 | -5.88 | $19.99 | 7511 |
| 2024-03-12 | -12.56 | $19.54 | 2918 |
| 2024-03-11 | -8.07 | $19.64 | 1000 |
| 2024-03-08 | -0.98 | $19.61 | 3100 |
| 2024-03-07 | -11.56 | $19.35 | 35900 |
| 2024-03-06 | -6.53 | $19.45 | 1429 |
| 2024-03-05 | -22.40 | $19.08 | 4700 |
| 2024-03-04 | -6.67 | $19.36 | 3834 |
| 2024-03-01 | -1.33 | $19.48 | 600 |
| 2024-02-29 | -8.44 | $19.32 | 73800 |
| 2024-02-28 | -29.78 | $18.84 | 1600 |
| 2024-02-27 | -0.44 | $19.50 | 3100 |
| 2024-02-26 | -6.54 | $19.26 | 800 |
| 2024-02-23 | -4.74 | $19.27 | 2846 |
| 2024-02-22 | -3.23 | $19.06 | 745 |
| 2024-02-21 | -3.16 | $18.79 | 1202 |
| 2024-02-20 | 0.00 | $18.46 | 100 |
| 2024-02-16 | -15.23 | $18.10 | 1200 |
| 2024-02-15 | -35.10 | $17.80 | 3621 |
| 2024-02-14 | -43.71 | $17.67 | 1137 |
| 2024-02-13 | -41.72 | $17.70 | 100 |
| 2024-02-12 | -21.85 | $18.00 | 2606 |
| 2024-02-09 | -43.59 | $17.70 | 1419 |
| 2024-02-08 | -34.62 | $17.84 | 222 |
| 2024-02-07 | -26.92 | $17.96 | 8100 |
| 2024-02-06 | -20.51 | $18.06 | 1640 |
| 2024-02-05 | -71.79 | $17.26 | 209 |
| 2024-02-02 | -73.68 | $17.32 | 300 |
| 2024-02-01 | -59.47 | $17.59 | 1300 |
| 2024-01-31 | -61.58 | $17.55 | 617 |
| 2024-01-30 | -54.74 | $17.68 | 800 |
| 2024-01-29 | -43.68 | $17.89 | 300 |
| 2024-01-26 | -29.47 | $18.16 | 3900 |
| 2024-01-25 | -20.53 | $18.33 | 1116 |
| 2024-01-24 | -35.26 | $18.05 | 8808 |
| 2024-01-23 | -76.32 | $17.27 | 1300 |
| 2024-01-22 | -100.00 | $16.82 | 100 |
| 2024-01-19 | -93.04 | $17.25 | 931 |
| 2024-01-18 | -82.76 | $17.52 | 200 |
| 2024-01-17 | -100.00 | $17.27 | 100 |
| 2024-01-16 | -58.20 | $18.01 | 3147 |
| 2024-01-12 | -27.87 | $18.38 | 200 |
| 2024-01-11 | -45.32 | $18.09 | 800 |
| 2024-01-10 | -39.57 | $18.17 | 100 |
| 2024-01-09 | -28.06 | $18.33 | 300 |
| 2024-01-08 | -28.06 | $18.33 | 100 |
| 2024-01-05 | 0.00 | $18.72 | 2000 |
| 2024-01-04 | -4.62 | $18.57 | 500 |
| 2024-01-03 | 0.00 | $18.63 | 408 |
| 2024-01-02 | -18.25 | $18.36 | 1014 |
| 2023-12-29 | -5.56 | $18.52 | 1014 |
| 2023-12-28 | -7.55 | $18.31 | 4216 |
| 2023-12-27 | -12.79 | $18.08 | 938 |
| 2023-12-26 | -50.96 | $17.84 | 1200 |
| 2023-12-22 | -41.35 | $17.94 | 300 |
| 2023-12-21 | -38.10 | $17.98 | 5232 |
| 2023-12-20 | -73.33 | $17.61 | 2100 |
| 2023-12-19 | -60.00 | $17.75 | 309 |
| 2023-12-18 | -57.72 | $17.85 | 3520 |
| 2023-12-15 | -65.04 | $17.76 | 2900 |
| 2023-12-14 | -62.60 | $17.79 | 647 |
| 2023-12-13 | -81.75 | $17.58 | 5300 |
| 2023-12-12 | -76.80 | $17.74 | 300 |
| 2023-12-11 | -77.60 | $17.73 | 100 |
| 2023-12-08 | -94.40 | $17.52 | 3200 |
| 2023-12-07 | -95.41 | $17.66 | 500 |
| 2023-12-06 | -77.06 | $17.86 | 1643 |
| 2023-12-05 | -95.41 | $17.66 | 2700 |
| 2023-12-04 | -89.61 | $18.01 | 343 |
| 2023-12-01 | -66.23 | $18.19 | 124 |
| 2023-11-30 | -76.62 | $18.11 | 200 |
| 2023-11-29 | -87.01 | $18.03 | 1300 |
| 2023-11-28 | -44.16 | $18.36 | 1007 |
| 2023-11-27 | -58.44 | $18.25 | 100 |
| 2023-11-24 | -41.56 | $18.38 | 100 |
| 2023-11-22 | -48.05 | $18.33 | 100 |
| 2023-11-21 | -41.56 | $18.38 | 100 |
| 2023-11-20 | -18.18 | $18.56 | 100 |
| 2023-11-17 | -37.80 | $18.39 | 100 |
| 2023-11-16 | -32.93 | $18.43 | 200 |
| 2023-11-15 | 0.00 | $18.70 | 100 |
| 2023-11-14 | 0.00 | $18.53 | 214 |
| 2023-11-13 | -49.25 | $18.22 | — |
| 2023-11-10 | -77.61 | $18.03 | 300 |
| 2023-11-09 | -92.31 | $17.94 | 100 |
| 2023-11-08 | -83.75 | $18.01 | 100 |
| 2023-11-07 | -66.67 | $18.16 | 200 |
| 2023-11-06 | -60.44 | $18.24 | 64 |
| 2023-11-03 | -41.76 | $18.41 | 26800 |
| 2023-11-02 | -57.14 | $18.27 | 24700 |
| 2023-11-01 | -71.43 | $18.14 | 221 |
| 2023-10-31 | -70.33 | $18.15 | 243 |
| 2023-10-30 | -49.45 | $18.34 | 126 |
| 2023-10-27 | -54.13 | $18.38 | 100 |
| 2023-10-26 | -80.91 | $18.09 | 500 |
| 2023-10-25 | -92.73 | $17.96 | 100 |
| 2023-10-24 | -68.18 | $18.23 | 100 |
| 2023-10-23 | -96.43 | $17.92 | 325 |
| 2023-10-20 | -100.00 | $17.90 | 100 |
| 2023-10-19 | -100.00 | $18.13 | 100 |
| 2023-10-18 | -100.00 | $18.21 | 510 |
| 2023-10-17 | -79.86 | $18.55 | 300 |
| 2023-10-16 | -84.89 | $18.48 | 100 |
| 2023-10-13 | -71.94 | $18.66 | 503 |
| 2023-10-12 | -71.94 | $18.66 | 207 |
| 2023-10-11 | -67.63 | $18.72 | 449 |
| 2023-10-10 | -72.66 | $18.65 | 2820 |
| 2023-10-09 | -71.94 | $18.66 | 20 |
| 2023-10-06 | -71.94 | $18.66 | 214 |
| 2023-10-05 | -98.56 | $18.29 | 235 |
| 2023-10-04 | -100.00 | $18.33 | 135 |
| 2023-10-03 | -100.00 | $18.45 | 100 |
| 2023-10-02 | -83.72 | $18.94 | 1400 |
| 2023-09-29 | -89.53 | $18.89 | 621 |
| 2023-09-28 | -79.07 | $18.98 | 533 |
| 2023-09-27 | -82.56 | $18.95 | 724 |
| 2023-09-26 | -87.50 | $18.96 | 1400 |
| 2023-09-25 | -76.25 | $19.05 | 1000 |
| 2023-09-22 | -73.44 | $19.19 | 104 |
| 2023-09-21 | -28.87 | $19.38 | 100 |
| 2023-09-20 | 0.00 | $19.66 | — |
| 2023-09-19 | 0.00 | $19.63 | 100 |
| 2023-09-18 | -10.53 | $19.50 | — |
| 2023-09-15 | -23.16 | $19.38 | 307 |
| 2023-09-14 | -8.42 | $19.52 | 1300 |
| 2023-09-13 | -41.05 | $19.21 | 200 |
| 2023-09-12 | -12.00 | $19.53 | 2504 |
| 2023-09-11 | -21.50 | $19.49 | 200 |
| 2023-09-08 | -64.44 | $19.13 | 100 |
| 2023-09-07 | -66.12 | $19.27 | 301 |
| 2023-09-06 | -52.46 | $19.52 | — |
| 2023-09-05 | -53.37 | $19.55 | 100 |
| 2023-09-01 | -55.96 | $19.50 | 101 |
| 2023-08-31 | -64.95 | $19.33 | 229 |
| 2023-08-30 | -66.81 | $19.40 | 305 |
| 2023-08-29 | -58.85 | $19.58 | 200 |
| 2023-08-28 | -75.83 | $19.23 | 800 |
| 2023-08-25 | -83.46 | $19.07 | 111 |
| 2023-08-24 | -92.13 | $18.85 | 1315 |
| 2023-08-23 | -87.80 | $18.96 | 100 |
| 2023-08-22 | -88.19 | $18.95 | 1540 |
| 2023-08-21 | -97.24 | $18.72 | 713 |
| 2023-08-18 | -97.21 | $19.10 | 900 |
| 2023-08-17 | -90.82 | $19.41 | 221 |
| 2023-08-16 | -100.00 | $19.23 | 700 |
| 2023-08-15 | -100.00 | $19.65 | 100 |
| 2023-08-14 | -100.00 | $19.72 | 100 |
| 2023-08-11 | -100.00 | $19.93 | 600 |
| 2023-08-10 | -63.03 | $20.44 | 400 |
| 2023-08-09 | -69.75 | $20.36 | 1148 |
| 2023-08-08 | -52.94 | $20.56 | 805 |
| 2023-08-07 | -54.20 | $20.48 | 800 |
| 2023-08-04 | -41.67 | $20.59 | 100 |
| 2023-08-03 | -19.44 | $20.91 | 100 |
| 2023-08-02 | -37.50 | $20.65 | 703 |
| 2023-08-01 | -19.44 | $20.91 | 400 |
| 2023-07-31 | 0.00 | $21.19 | 116 |
| 2023-07-28 | -11.59 | $20.97 | 2026 |
| 2023-07-27 | -25.89 | $20.39 | 100 |
| 2023-07-26 | 0.00 | $20.68 | 100 |
| 2023-07-25 | -0.99 | $20.56 | 115 |
| 2023-07-24 | -6.45 | $20.43 | 2600 |
| 2023-07-21 | -41.94 | $20.10 | 523 |
| 2023-07-20 | -34.31 | $20.23 | 500 |
| 2023-07-19 | -19.61 | $20.38 | 340 |
| 2023-07-18 | -34.26 | $20.27 | 24312 |
| 2023-07-17 | -59.89 | $20.31 | 232 |
| 2023-07-14 | -52.94 | $20.44 | 201 |
| 2023-07-13 | -40.25 | $20.48 | 1600 |
| 2023-07-12 | -51.27 | $20.22 | 19700 |
| 2023-07-11 | -54.66 | $20.14 | 2941 |
| 2023-07-10 | -61.02 | $19.99 | 3700 |
| 2023-07-07 | -55.08 | $20.13 | 2644 |
| 2023-07-06 | -66.95 | $19.85 | 611 |
| 2023-07-05 | -41.95 | $20.44 | 200 |
| 2023-07-03 | -43.64 | $20.40 | 100 |
| 2023-06-30 | -53.81 | $20.16 | 11141 |
| 2023-06-29 | -76.27 | $19.63 | 4527 |
| 2023-06-28 | -63.14 | $19.94 | 22705 |
| 2023-06-27 | -60.17 | $20.01 | 78723 |
| 2023-06-26 | -52.97 | $20.18 | 22733 |
| 2023-06-23 | -64.83 | $19.90 | 1300 |
| 2023-06-22 | -41.10 | $20.46 | 712 |
| 2023-06-21 | -39.76 | $20.57 | 2 |
| 2023-06-20 | -51.80 | $20.41 | 400 |
| 2023-06-16 | -15.11 | $21.43 | 100 |
| 2023-06-15 | -17.27 | $21.37 | 100 |
| 2023-06-14 | -22.66 | $21.22 | 2201 |
| 2023-06-13 | -55.56 | $20.99 | 300 |
| 2023-06-12 | -67.48 | $20.75 | 401 |
| 2023-06-09 | -55.28 | $21.05 | 1127 |
| 2023-06-08 | -54.55 | $21.20 | 600 |
| 2023-06-07 | -76.47 | $20.67 | 21609 |
| 2023-06-06 | -63.69 | $21.13 | 7400 |
| 2023-06-05 | -75.14 | $20.81 | 1100 |
| 2023-06-02 | -73.12 | $20.88 | 3220 |
| 2023-06-01 | -82.37 | $20.56 | — |
| 2023-05-31 | -93.93 | $20.16 | 1600 |
| 2023-05-30 | -98.73 | $20.29 | 700 |
| 2023-05-26 | -86.08 | $20.75 | 100 |
| 2023-05-25 | -94.17 | $20.50 | 600 |
| 2023-05-24 | -100.00 | $20.81 | 801 |
| 2023-05-23 | -100.00 | $21.26 | 413 |
| 2023-05-22 | -89.89 | $21.81 | 400 |
| 2023-05-19 | -90.45 | $21.80 | 4021 |
| 2023-05-18 | -92.70 | $21.76 | 405 |
| 2023-05-17 | -98.86 | $21.67 | 2231 |
| 2023-05-16 | -83.45 | $22.20 | 2042 |
| 2023-05-15 | -75.17 | $22.32 | 2600 |
| 2023-05-12 | -100.00 | $21.96 | 4500 |
| 2023-05-11 | -52.21 | $22.70 | 3100 |
| 2023-05-10 | -30.15 | $23.00 | 2400 |
| 2023-05-09 | -16.18 | $23.19 | 5200 |
| 2023-05-08 | 0.00 | $23.41 | 1939 |
| 2023-05-05 | -4.69 | $23.09 | — |
| 2023-05-04 | -10.94 | $23.01 | 938 |
| 2023-05-03 | -57.03 | $22.42 | 81 |
| 2023-05-02 | -53.13 | $22.47 | 1100 |
| 2023-05-01 | -23.66 | $22.84 | 3740 |
| 2023-04-28 | -2.29 | $23.12 | 400 |
| 2023-04-27 | -34.35 | $22.70 | 1747 |
| 2023-04-26 | -54.96 | $22.43 | 602 |
| 2023-04-25 | -81.68 | $22.08 | 442 |
| 2023-04-24 | -35.88 | $22.68 | 717 |
| 2023-04-21 | -32.06 | $22.73 | 2500 |
| 2023-04-20 | -23.66 | $22.84 | 1641 |
| 2023-04-19 | 0.00 | $23.15 | 2142 |
| 2023-04-18 | -3.20 | $23.05 | 611 |
| 2023-04-17 | 0.00 | $23.06 | 1600 |
| 2023-04-14 | 0.00 | $22.83 | 717 |
| 2023-04-13 | 0.00 | $22.76 | — |
| 2023-04-12 | -33.33 | $22.42 | 7815 |
| 2023-04-11 | -20.72 | $22.52 | 16400 |
| 2023-04-10 | -40.74 | $22.12 | 4400 |
| 2023-04-06 | -41.98 | $22.11 | 7500 |
| 2023-04-05 | -66.67 | $21.91 | 600 |
| 2023-04-04 | -62.50 | $22.03 | 1800 |
| 2023-04-03 | -71.70 | $21.94 | 115 |
| 2023-03-31 | -84.77 | $21.87 | 623 |
| 2023-03-30 | -70.20 | $22.09 | — |
| 2023-03-29 | -72.19 | $22.06 | 402 |
| 2023-03-28 | -72.85 | $22.05 | 645 |
| 2023-03-27 | -64.46 | $22.08 | 2600 |
| 2023-03-24 | -54.22 | $22.25 | 5742 |
| 2023-03-23 | -55.42 | $22.23 | 737 |
| 2023-03-22 | -55.42 | $22.23 | 2 |
| 2023-03-21 | -68.07 | $22.02 | 100 |
| 2023-03-20 | -62.65 | $22.11 | 100 |
| 2023-03-17 | -60.84 | $22.14 | 908 |
| 2023-03-16 | -65.06 | $22.07 | 15 |
| 2023-03-15 | -83.73 | $21.76 | 50 |
| 2023-03-14 | -79.52 | $21.83 | 1030 |
| 2023-03-13 | -70.48 | $21.98 | 35600 |
| 2023-03-10 | -85.54 | $21.73 | 636 |
| 2023-03-09 | -61.45 | $22.13 | 800 |
| 2023-03-08 | -38.55 | $22.51 | 300 |
| 2023-03-07 | -34.94 | $22.57 | 300 |
| 2023-03-06 | -7.83 | $23.02 | 3737 |
| 2023-03-03 | -19.51 | $22.81 | 2900 |
| 2023-03-02 | -25.24 | $23.03 | 9200 |
| 2023-03-01 | -68.98 | $22.43 | 7000 |
| 2023-02-28 | -100.00 | $21.49 | 221 |
| 2023-02-27 | -96.01 | $21.87 | 121 |
| 2023-02-24 | -98.19 | $21.81 | 119 |
| 2023-02-23 | -81.58 | $22.35 | 315 |
| 2023-02-22 | -81.20 | $22.36 | 648 |
| 2023-02-21 | -72.56 | $22.59 | 800 |
| 2023-02-17 | -87.97 | $22.18 | 406 |
| 2023-02-16 | -94.07 | $22.14 | 3900 |
| 2023-02-15 | -90.08 | $22.25 | 2014 |
| 2023-02-14 | -91.67 | $22.54 | 140 |
| 2023-02-13 | -87.96 | $22.62 | 3831 |
| 2023-02-10 | -100.00 | $22.36 | 9600 |
| 2023-02-09 | -75.83 | $22.92 | 600 |
| 2023-02-08 | -83.89 | $22.75 | 1911 |
| 2023-02-07 | -85.31 | $22.72 | 17743 |
| 2023-02-06 | -99.52 | $22.43 | 12935 |
| 2023-02-03 | -91.94 | $22.81 | 6310 |
| 2023-02-02 | -48.29 | $23.53 | 4500 |
| 2023-02-01 | -31.03 | $23.80 | 26100 |
| 2023-01-31 | -35.02 | $23.06 | 76900 |
| 2023-01-30 | -28.11 | $23.12 | 1623 |
| 2023-01-27 | 0.00 | $23.82 | 400 |
| 2023-01-26 | -3.60 | $23.72 | 533 |
| 2023-01-25 | -4.42 | $23.69 | 400 |
| 2023-01-24 | -5.12 | $23.67 | 2024 |
| 2023-01-23 | -7.54 | $23.59 | 1000 |
| 2023-01-20 | 0.00 | $23.50 | 1300 |
| 2023-01-19 | -15.18 | $22.88 | 130 |
| 2023-01-18 | -23.04 | $22.73 | 26837 |
| 2023-01-17 | -22.51 | $22.74 | 100 |
| 2023-01-13 | 0.00 | $23.17 | 900 |
| 2023-01-12 | -11.70 | $22.92 | 1306 |
| 2023-01-11 | -3.72 | $23.07 | 20700 |
| 2023-01-10 | -18.46 | $22.85 | 520 |
| 2023-01-09 | -18.97 | $22.84 | 1613 |
| 2023-01-06 | -15.90 | $22.90 | 1113 |
| 2023-01-05 | -35.38 | $22.52 | 11000 |
| 2023-01-04 | -37.44 | $22.48 | 222 |
| 2023-01-03 | -63.08 | $21.98 | 400 |
| 2022-12-30 | -96.41 | $21.33 | 104 |
| 2022-12-29 | -84.62 | $21.56 | 1800 |
| 2022-12-28 | -97.78 | $21.31 | 1245 |
| 2022-12-27 | -64.44 | $22.06 | 200 |
| 2022-12-23 | -93.78 | $21.40 | 3300 |
| 2022-12-22 | -99.43 | $21.76 | 2800 |
| 2022-12-21 | -68.26 | $22.37 | 2200 |
| 2022-12-20 | -62.02 | $22.22 | 100 |
| 2022-12-19 | -43.03 | $22.46 | 10000 |
| 2022-12-16 | -20.08 | $23.02 | 5600 |
| 2022-12-15 | -37.30 | $22.60 | 800 |
| 2022-12-14 | -24.59 | $22.91 | 600 |
| 2022-12-13 | -24.59 | $22.91 | 3300 |
| 2022-12-12 | -12.30 | $23.21 | 100 |
| 2022-12-09 | -22.13 | $22.97 | 100 |
| 2022-12-08 | -17.20 | $23.03 | 213 |
| 2022-12-07 | -34.91 | $22.40 | 2800 |
| 2022-12-06 | -15.72 | $23.01 | 400 |
| 2022-12-05 | -34.28 | $22.42 | 2931 |
| 2022-12-02 | -28.70 | $22.52 | 405 |
| 2022-12-01 | -19.07 | $22.65 | 3716 |
| 2022-11-30 | 0.00 | $23.51 | 500 |
| 2022-11-29 | -2.51 | $22.59 | 700 |
| 2022-11-28 | -2.43 | $22.14 | 302 |
| 2022-11-25 | 0.00 | $22.24 | 113 |
| 2022-11-23 | -8.85 | $21.84 | 422 |
| 2022-11-22 | -11.30 | $21.74 | 1300 |
| 2022-11-21 | -21.87 | $21.31 | 800 |
| 2022-11-18 | -21.13 | $21.34 | 1000 |
| 2022-11-17 | -8.85 | $21.84 | 123 |
| 2022-11-16 | -9.34 | $21.82 | 241 |
| 2022-11-15 | -1.72 | $22.13 | 200 |
| 2022-11-14 | 0.00 | $21.95 | 429 |
| 2022-11-11 | -2.59 | $21.52 | 1300 |
| 2022-11-10 | -18.79 | $20.81 | 5400 |
| 2022-11-09 | -32.73 | $20.35 | 102 |
| 2022-11-08 | -31.82 | $20.38 | 600 |
| 2022-11-07 | -30.61 | $20.42 | 809 |
| 2022-11-04 | -23.53 | $20.73 | 2800 |
| 2022-11-03 | -76.09 | $19.01 | 500 |
| 2022-11-02 | -77.31 | $19.04 | 723 |
| 2022-11-01 | -85.79 | $18.70 | 6100 |
| 2022-10-31 | -98.77 | $18.18 | 6936 |
| 2022-10-28 | -96.91 | $19.07 | 2600 |
| 2022-10-27 | -90.84 | $19.93 | 820 |
| 2022-10-26 | -77.69 | $20.26 | 200 |
| 2022-10-25 | -87.25 | $20.02 | 300 |
| 2022-10-24 | -97.21 | $19.77 | 10927 |
| 2022-10-21 | -59.03 | $21.38 | 100 |
| 2022-10-20 | -89.58 | $20.99 | 100 |
| 2022-10-19 | -88.00 | $21.12 | 100 |
| 2022-10-18 | -78.45 | $21.43 | 200 |
| 2022-10-17 | -79.12 | $21.41 | 100 |
| 2022-10-14 | -100.00 | $20.79 | 2512 |
| 2022-10-13 | -96.58 | $21.00 | 100 |
| 2022-10-12 | -100.00 | $20.89 | 200 |
| 2022-10-11 | -98.99 | $20.98 | 216 |
| 2022-10-10 | -98.44 | $21.13 | 441 |
| 2022-10-07 | -81.07 | $21.81 | 100 |
| 2022-10-06 | -72.63 | $22.14 | 100 |
| 2022-10-05 | -73.40 | $22.11 | 100 |
| 2022-10-04 | -73.66 | $22.10 | 6600 |
| 2022-10-03 | -87.47 | $21.56 | 3029 |
| 2022-09-30 | -97.70 | $21.16 | 512 |
| 2022-09-29 | -100.00 | $21.10 | 800 |
| 2022-09-28 | -100.00 | $21.59 | 100 |
| 2022-09-27 | -98.36 | $21.99 | 200 |
| 2022-09-26 | -99.01 | $21.97 | 2534 |
| 2022-09-23 | -95.42 | $22.48 | 1241 |
| 2022-09-22 | -100.00 | $23.45 | 308 |
| 2022-09-21 | -99.30 | $23.57 | 608 |
| 2022-09-20 | -98.45 | $23.71 | 100 |
| 2022-09-19 | -91.47 | $23.80 | 2900 |
| 2022-09-16 | -79.66 | $24.04 | 1700 |
| 2022-09-15 | -47.83 | $24.32 | 48200 |
| 2022-09-14 | -5.07 | $24.91 | 1003 |
| 2022-09-13 | -55.07 | $24.22 | 7100 |
| 2022-09-12 | -7.91 | $24.87 | 4700 |
| 2022-09-09 | -18.11 | $24.63 | 102 |
| 2022-09-08 | -56.69 | $24.14 | 235 |
| 2022-09-07 | -46.90 | $24.18 | 11500 |
| 2022-09-06 | -44.83 | $24.21 | 8324 |
| 2022-09-02 | -73.10 | $23.80 | 1219 |
| 2022-09-01 | -26.75 | $24.44 | 1100 |
| 2022-08-31 | -48.19 | $24.06 | 5000 |
| 2022-08-30 | -35.08 | $24.19 | — |
| 2022-08-29 | -15.71 | $24.56 | — |
| 2022-08-26 | -15.71 | $24.56 | 100 |
| 2022-08-25 | -12.04 | $24.63 | 2217 |
| 2022-08-24 | -42.55 | $24.03 | 500 |
| 2022-08-23 | -13.83 | $24.57 | 132 |
| 2022-08-22 | -36.55 | $24.20 | 906 |
| 2022-08-19 | -36.55 | $24.20 | 545 |
| 2022-08-18 | -67.01 | $23.60 | 1228 |
| 2022-08-17 | -45.18 | $24.03 | 702 |
| 2022-08-16 | -45.97 | $24.09 | 1700 |
| 2022-08-15 | -63.67 | $23.84 | 1213 |
| 2022-08-12 | -55.51 | $24.04 | 305 |
| 2022-08-11 | -54.29 | $24.07 | 1300 |
| 2022-08-10 | -70.61 | $23.67 | 2339 |
| 2022-08-09 | -68.57 | $23.72 | 2300 |
| 2022-08-08 | -70.61 | $23.67 | 1003 |
| 2022-08-05 | -78.47 | $23.54 | 1500 |
| 2022-08-04 | -92.35 | $23.20 | 6100 |
| 2022-08-03 | -92.97 | $23.18 | 2728 |
| 2022-08-02 | -100.00 | $23.20 | 8000 |
| 2022-08-01 | -95.67 | $23.79 | 1722 |
| 2022-07-29 | -100.00 | $24.20 | 100 |
| 2022-07-28 | -81.09 | $24.59 | 11247 |
| 2022-07-27 | -77.11 | $24.67 | 1025 |
| 2022-07-26 | -89.05 | $24.43 | 2040 |
| 2022-07-25 | -90.05 | $24.41 | 1100 |
| 2022-07-22 | -89.05 | $24.43 | 3233 |
| 2022-07-21 | -88.31 | $24.86 | 22000 |
| 2022-07-20 | -90.73 | $24.85 | 843 |
| 2022-07-19 | -62.25 | $25.28 | 3004 |
| 2022-07-18 | -72.85 | $25.12 | 2200 |
| 2022-07-15 | -100.00 | $24.71 | 3500 |
| 2022-07-14 | -69.06 | $25.26 | 2519 |
| 2022-07-13 | -91.37 | $24.95 | 9200 |
| 2022-07-12 | -58.99 | $25.40 | 406 |
| 2022-07-11 | -58.27 | $25.41 | 3142 |
| 2022-07-08 | -15.11 | $26.01 | 2013 |
| 2022-07-07 | -38.24 | $25.88 | 241 |
| 2022-07-06 | -60.00 | $25.51 | 19210 |
| 2022-07-05 | -67.06 | $25.39 | 2900 |
| 2022-07-01 | -48.82 | $25.70 | 2800 |
| 2022-06-30 | -59.02 | $25.67 | 630 |
| 2022-06-29 | -63.90 | $25.57 | 1340 |
| 2022-06-28 | -40.00 | $26.06 | 500 |
| 2022-06-27 | -68.78 | $25.47 | 303 |
| 2022-06-24 | -91.71 | $25.00 | 5719 |
| 2022-06-23 | -71.22 | $25.42 | 8723 |
| 2022-06-22 | -80.98 | $25.22 | 2500 |
| 2022-06-21 | -62.44 | $25.60 | 218 |
| 2022-06-17 | -100.00 | $24.83 | 11900 |
| 2022-06-16 | -100.00 | $24.89 | 100 |
| 2022-06-15 | -55.21 | $25.82 | 624 |
| 2022-06-14 | -56.85 | $25.76 | 100 |
| 2022-06-13 | -73.40 | $25.39 | 301 |
| 2022-06-10 | -50.00 | $25.85 | 100 |
| 2022-06-09 | -46.15 | $25.62 | 100 |
| 2022-06-08 | -19.05 | $26.36 | 1310 |
| 2022-06-07 | -12.82 | $26.53 | 100 |
| 2022-06-06 | -26.37 | $26.16 | 100 |
| 2022-06-03 | -22.71 | $26.26 | 100 |
| 2022-06-02 | -18.32 | $26.38 | 949 |
| 2022-06-01 | 0.00 | $26.62 | 1900 |
| 2022-05-31 | -8.72 | $26.14 | 100 |
| 2022-05-27 | -12.84 | $26.05 | 100 |
| 2022-05-26 | -3.21 | $26.26 | 300 |
| 2022-05-25 | -28.90 | $25.70 | 441 |
| 2022-05-24 | -42.66 | $25.40 | 408 |
| 2022-05-23 | 0.00 | $26.33 | 100 |
| 2022-05-20 | -13.10 | $25.62 | 1013 |
| 2022-05-19 | -8.93 | $25.76 | 107 |
| 2022-05-18 | -32.74 | $24.96 | — |
| 2022-05-17 | -28.57 | $25.10 | 200 |
| 2022-05-16 | -36.01 | $24.85 | 135 |
| 2022-05-13 | -36.90 | $24.82 | 100 |
| 2022-05-12 | -56.29 | $24.23 | 110 |
| 2022-05-11 | -53.14 | $24.34 | 100 |
| 2022-05-10 | -48.57 | $24.50 | 3800 |
| 2022-05-09 | -58.94 | $24.17 | 100 |
| 2022-05-06 | -51.68 | $24.43 | 100 |
| 2022-05-05 | -36.59 | $24.97 | 1700 |
| 2022-05-04 | -11.62 | $25.97 | 600 |
| 2022-05-03 | -12.50 | $26.06 | 100 |
| 2022-05-02 | -35.16 | $25.19 | 100 |
| 2022-04-29 | -36.46 | $25.14 | 300 |
| 2022-04-28 | -29.69 | $25.40 | 518 |
| 2022-04-27 | -45.83 | $24.78 | 405 |
| 2022-04-26 | -100.00 | $22.70 | 100 |
| 2022-04-25 | -100.00 | $24.45 | 400 |
| 2022-04-22 | -64.48 | $25.36 | 100 |
| 2022-04-21 | -100.00 | $24.71 | 100 |
| 2022-04-20 | -86.15 | $25.42 | 3417 |
| 2022-04-19 | -42.31 | $25.99 | — |
| 2022-04-18 | -42.31 | $25.99 | 806 |
| 2022-04-14 | -26.15 | $26.20 | — |
| 2022-04-13 | -24.82 | $26.20 | 400 |
| 2022-04-12 | -26.82 | $25.84 | 300 |
| 2022-04-11 | -16.63 | $25.84 | 1000 |
| 2022-04-08 | -8.31 | $26.19 | 405 |
| 2022-04-07 | -10.21 | $26.11 | 230 |
| 2022-04-06 | -3.33 | $26.40 | — |
| 2022-04-05 | -3.33 | $26.40 | 413 |
| 2022-04-04 | 0.00 | $26.43 | — |
| 2022-04-01 | -11.26 | $26.43 | 543 |
| 2022-03-31 | -22.76 | $26.03 | 403 |
| 2022-03-30 | -22.65 | $26.12 | 923 |
| 2022-03-29 | -32.65 | $25.63 | 1800 |
| 2022-03-28 | -36.12 | $25.46 | 1000 |
| 2022-03-25 | -40.97 | $25.24 | 1042 |
| 2022-03-24 | -37.73 | $25.40 | — |
| 2022-03-23 | -37.73 | $25.40 | 200 |
| 2022-03-22 | -43.15 | $25.69 | 900 |
| 2022-03-21 | -48.39 | $25.38 | 446 |
| 2022-03-18 | -32.15 | $26.36 | 200 |
| 2022-03-17 | -52.26 | $25.18 | 1301 |
| 2022-03-16 | -61.96 | $24.62 | 4500 |
| 2022-03-15 | -99.00 | $22.39 | 37200 |
| 2022-03-14 | -97.37 | $23.53 | 1006 |
| 2022-03-11 | -99.43 | $24.87 | 4600 |
| 2022-03-10 | -95.08 | $25.84 | — |
| 2022-03-09 | -95.08 | $25.84 | — |
| 2022-03-08 | -95.08 | $25.84 | 2500 |
| 2022-03-07 | -79.55 | $26.95 | — |
| 2022-03-04 | -79.55 | $26.95 | 803 |
| 2022-03-03 | -63.64 | $27.23 | — |
| 2022-03-02 | -63.64 | $27.23 | 446 |
| 2022-03-01 | -64.77 | $27.21 | 500 |
| 2022-02-28 | -61.93 | $27.26 | — |
| 2022-02-25 | -61.93 | $27.26 | — |
| 2022-02-24 | -61.93 | $27.26 | 2600 |
| 2022-02-23 | -6.92 | $28.24 | — |
| 2022-02-22 | -6.92 | $28.24 | — |
| 2022-02-18 | -6.92 | $28.24 | 700 |
| 2022-02-17 | -35.05 | $28.02 | 3900 |
| 2022-02-16 | -23.20 | $28.25 | 1340 |
| 2022-02-15 | -29.38 | $28.13 | 2000 |
| 2022-02-14 | -37.11 | $27.98 | — |
| 2022-02-11 | -37.11 | $27.98 | — |
| 2022-02-10 | -37.11 | $27.98 | — |
| 2022-02-09 | -37.11 | $27.98 | — |
| 2022-02-08 | -37.11 | $27.98 | 401 |
| 2022-02-07 | -63.40 | $27.47 | — |
| 2022-02-04 | -59.13 | $27.47 | 1000 |
| 2022-02-03 | -63.76 | $27.24 | — |
| 2022-02-02 | -63.76 | $27.24 | — |
| 2022-02-01 | -63.76 | $27.24 | 400 |
| 2022-01-31 | -82.53 | $26.81 | — |
| 2022-01-28 | -82.53 | $26.81 | 418 |
| 2022-01-27 | -49.78 | $27.56 | — |
| 2022-01-26 | -49.78 | $27.56 | — |
| 2022-01-25 | -49.78 | $27.56 | 1000 |
| 2022-01-24 | -41.05 | $27.76 | 217 |
| 2022-01-21 | -15.28 | $28.35 | 2000 |
| 2022-01-20 | -3.52 | $28.33 | 514 |
| 2022-01-19 | 0.00 | $28.33 | 905 |
| 2022-01-18 | -31.02 | $27.70 | — |
| 2022-01-14 | -31.02 | $27.70 | — |
| 2022-01-13 | -31.02 | $27.70 | 600 |
| 2022-01-12 | 0.00 | $28.28 | 502 |
| 2022-01-11 | -35.14 | $27.61 | 500 |
| 2022-01-10 | -70.18 | $27.09 | 220 |
| 2022-01-07 | -90.79 | $26.62 | — |
| 2022-01-06 | -90.79 | $26.62 | 1400 |
| 2022-01-05 | -75.94 | $27.27 | — |
| 2022-01-04 | -75.94 | $27.27 | 746 |
| 2022-01-03 | -41.18 | $27.92 | 800 |
| 2021-12-31 | -70.05 | $27.38 | 1220 |
| 2021-12-30 | -67.38 | $27.43 | 11239 |
| 2021-12-29 | -75.40 | $27.28 | 1031 |
| 2021-12-28 | -60.96 | $27.55 | 400 |
| 2021-12-27 | -34.22 | $28.05 | 200 |
| 2021-12-23 | -31.02 | $28.11 | 124 |
| 2021-12-22 | -59.36 | $27.58 | 200 |
| 2021-12-21 | -100.00 | $26.82 | — |
| 2021-12-20 | -100.00 | $26.82 | 1309 |
| 2021-12-17 | -50.00 | $27.81 | 1200 |
| 2021-12-16 | -27.84 | $28.20 | 400 |
| 2021-12-15 | -85.23 | $27.19 | 908 |
| 2021-12-14 | -55.77 | $27.82 | 600 |
| 2021-12-13 | 0.00 | $28.69 | — |
| 2021-12-10 | 0.00 | $28.69 | — |
| 2021-12-09 | 0.00 | $28.69 | 213 |
| 2021-12-08 | 0.00 | $28.53 | 1000 |
| 2021-12-07 | 0.00 | $28.40 | 122 |
| 2021-12-06 | -20.35 | $27.66 | 5422 |
| 2021-12-03 | -43.36 | $27.40 | — |
| 2021-12-02 | -43.36 | $27.40 | 204 |
| 2021-12-01 | -38.94 | $27.45 | — |
| 2021-11-30 | -38.94 | $27.45 | — |
| 2021-11-29 | -59.17 | $27.45 | 104 |
| 2021-11-26 | -51.87 | $27.66 | — |
| 2021-11-24 | -53.85 | $27.66 | — |
| 2021-11-23 | -62.96 | $27.66 | 302 |
| 2021-11-22 | -63.37 | $27.65 | 2941 |
| 2021-11-19 | -66.12 | $27.79 | — |
| 2021-11-18 | -66.12 | $27.79 | — |
| 2021-11-17 | -67.61 | $27.79 | 300 |
| 2021-11-16 | -72.54 | $27.68 | — |
| 2021-11-15 | -72.70 | $27.68 | — |
| 2021-11-12 | -72.70 | $27.68 | 1100 |
| 2021-11-11 | -77.15 | $27.53 | 405 |
| 2021-11-10 | -90.50 | $27.08 | 316 |
| 2021-11-09 | -88.72 | $27.14 | 541 |
| 2021-11-08 | -89.02 | $27.13 | 1300 |
| 2021-11-05 | -96.41 | $26.91 | 4627 |
| 2021-11-04 | -80.97 | $27.62 | — |
| 2021-11-03 | -81.21 | $27.62 | 501 |
| 2021-11-02 | -88.22 | $27.40 | 1500 |
| 2021-11-01 | -86.34 | $28.40 | 900 |
| 2021-10-29 | -96.25 | $28.63 | — |
| 2021-10-28 | -96.25 | $28.63 | 1001 |
| 2021-10-27 | -64.90 | $29.19 | — |
| 2021-10-26 | -64.90 | $29.19 | 703 |
| 2021-10-25 | -38.71 | $29.80 | — |
| 2021-10-22 | -38.71 | $29.80 | — |
| 2021-10-21 | -42.13 | $29.80 | 438 |
| 2021-10-20 | -44.23 | $30.11 | 205 |
| 2021-10-19 | -55.99 | $30.13 | 900 |
| 2021-10-18 | -78.14 | $29.39 | 200 |
| 2021-10-15 | -80.24 | $29.32 | 2400 |
| 2021-10-14 | -79.64 | $29.34 | 212 |
| 2021-10-13 | -73.05 | $29.56 | 504 |
| 2021-10-12 | -90.79 | $29.01 | 800 |
| 2021-10-11 | -93.53 | $28.95 | 5730 |
| 2021-10-08 | -95.08 | $29.56 | 837 |
| 2021-10-07 | -82.90 | $30.08 | 800 |
| 2021-10-06 | -96.49 | $29.50 | 324 |
| 2021-10-05 | -92.04 | $29.69 | 721 |
| 2021-10-04 | -95.32 | $29.55 | 600 |
| 2021-10-01 | -88.29 | $29.85 | 400 |
| 2021-09-30 | -81.03 | $30.16 | 745 |
| 2021-09-29 | -99.53 | $29.37 | 600 |
| 2021-09-28 | -87.20 | $29.94 | 3726 |
| 2021-09-27 | -92.18 | $29.73 | 21600 |
| 2021-09-24 | -98.27 | $30.22 | 1101 |
| 2021-09-23 | -66.07 | $31.05 | 600 |
| 2021-09-22 | -45.24 | $31.86 | 1000 |
| 2021-09-21 | -66.58 | $31.03 | 847 |
| 2021-09-20 | -76.30 | $30.53 | 600 |
| 2021-09-17 | -46.67 | $31.73 | 1710 |
| 2021-09-16 | -45.43 | $31.78 | 202 |
| 2021-09-15 | -28.64 | $32.46 | 1100 |
| 2021-09-14 | -23.21 | $32.68 | 336 |
| 2021-09-13 | -0.25 | $33.61 | 2800 |
| 2021-09-10 | -15.25 | $32.85 | 1800 |
| 2021-09-09 | 0.00 | $33.32 | 636 |
| 2021-09-08 | 0.00 | $32.86 | 520 |
| 2021-09-07 | -18.57 | $31.85 | 1100 |
| 2021-09-03 | -18.57 | $31.85 | 1429 |
| 2021-09-02 | -5.91 | $31.48 | 132 |
| 2021-09-01 | -7.88 | $31.44 | 1315 |
| 2021-08-31 | -1.79 | $31.22 | 300 |
| 2021-08-30 | -12.24 | $30.86 | 1100 |
| 2021-08-27 | -45.31 | $30.27 | 2007 |
| 2021-08-26 | -69.74 | $29.79 | 335 |
| 2021-08-25 | -40.79 | $30.23 | 314 |
| 2021-08-24 | -41.62 | $30.08 | 447 |
| 2021-08-23 | -36.47 | $29.92 | 17800 |
| 2021-08-20 | -39.22 | $29.85 | — |
| 2021-08-19 | -39.22 | $29.85 | — |
| 2021-08-18 | -39.22 | $29.85 | 9500 |
| 2021-08-17 | -43.53 | $29.74 | 306 |
| 2021-08-16 | 0.00 | $30.85 | — |
| 2021-08-13 | 0.00 | $30.85 | 800 |
| 2021-08-12 | -26.05 | $30.60 | 500 |
| 2021-08-11 | -38.78 | $30.21 | — |
| 2021-08-10 | -38.78 | $30.21 | 505 |
| 2021-08-09 | -40.48 | $30.27 | — |
| 2021-08-06 | -40.48 | $30.27 | — |
| 2021-08-05 | -40.48 | $30.27 | 1334 |
| 2021-08-04 | -42.90 | $30.19 | — |
| 2021-08-03 | -47.50 | $30.19 | — |
| 2021-08-02 | -47.50 | $30.19 | 1200 |
| 2021-07-30 | -68.61 | $29.43 | 3400 |
| 2021-07-29 | -63.89 | $29.60 | 1315 |
| 2021-07-28 | -74.17 | $29.23 | 3900 |
| 2021-07-27 | -90.28 | $28.65 | 29600 |
| 2021-07-26 | -71.85 | $29.54 | 358600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.03
2026-07-22
Close Price
$27.08
Vol: 2900Average Directional Index - Detailed Analysis
Minimum
5.54
Average
18.97
Maximum
49.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.03 | $27.08 | 2900 |
| 2026-07-21 | 27.54 | $26.78 | 2133 |
| 2026-07-20 | 27.75 | $26.40 | 12000 |
| 2026-07-17 | 27.82 | $25.89 | 35546 |
| 2026-07-16 | 27.42 | $26.55 | 2249 |
| 2026-07-15 | 27.32 | $26.83 | 12600 |
| 2026-07-14 | 27.28 | $26.59 | 3940 |
| 2026-07-13 | 27.16 | $26.14 | 11300 |
| 2026-07-10 | 26.51 | $26.71 | 900 |
| 2026-07-09 | 26.09 | $26.63 | 5316 |
| 2026-07-08 | 25.65 | $26.38 | 44700 |
| 2026-07-07 | 25.05 | $26.62 | 5406 |
| 2026-07-06 | 24.49 | $27.09 | 23205 |
| 2026-07-02 | 24.05 | $26.62 | 22500 |
| 2026-07-01 | 23.26 | $27.48 | 13907 |
| 2026-06-30 | 22.67 | $27.26 | 21200 |
| 2026-06-29 | 22.15 | $27.32 | 70200 |
| 2026-06-26 | 21.61 | $28.00 | 3700 |
| 2026-06-25 | 21.29 | $28.73 | 17700 |
| 2026-06-24 | 21.25 | $28.65 | 2532 |
| 2026-06-23 | 21.33 | $29.35 | 26423 |
| 2026-06-22 | 21.74 | $30.01 | 2.2M |
| 2026-06-18 | 22.17 | $29.04 | 10900 |
| 2026-06-17 | 21.32 | $29.67 | 506213 |
| 2026-06-16 | 20.41 | $30.42 | 5400 |
| 2026-06-15 | 20.10 | $30.90 | 900 |
| 2026-06-12 | 20.08 | $30.62 | 17411 |
| 2026-06-11 | 19.88 | $30.12 | 32000 |
| 2026-06-10 | 19.14 | $29.82 | 10800 |
| 2026-06-09 | 18.73 | $30.10 | 17300 |
| 2026-06-08 | 18.59 | $30.22 | 5523 |
| 2026-06-05 | 18.03 | $30.19 | 20200 |
| 2026-06-04 | 17.48 | $31.37 | 3419 |
| 2026-06-03 | 17.53 | $31.66 | 27208 |
| 2026-06-02 | 17.68 | $31.53 | 30800 |
| 2026-06-01 | 17.64 | $30.91 | 32619 |
| 2026-05-29 | 16.95 | $30.87 | 32900 |
| 2026-05-28 | 16.26 | $30.75 | 30900 |
| 2026-05-27 | 15.38 | $31.25 | 7342 |
| 2026-05-26 | 15.08 | $31.79 | 18900 |
| 2026-05-22 | 14.91 | $31.32 | 31602 |
| 2026-05-21 | 14.40 | $31.57 | 25300 |
| 2026-05-20 | 13.87 | $31.83 | 39811 |
| 2026-05-19 | 13.57 | $32.01 | 38400 |
| 2026-05-18 | 13.29 | $31.85 | 18844 |
| 2026-05-15 | 13.21 | $31.89 | 76600 |
| 2026-05-14 | 13.12 | $33.44 | 51140 |
| 2026-05-13 | 13.80 | $34.60 | 51340 |
| 2026-05-12 | 13.29 | $33.75 | 38432 |
| 2026-05-11 | 13.18 | $33.83 | 22901 |
| 2026-05-08 | 12.94 | $33.70 | 37500 |
| 2026-05-07 | 12.98 | $32.72 | 136348 |
| 2026-05-06 | 13.25 | $33.14 | 42125 |
| 2026-05-05 | 13.31 | $32.81 | 8400 |
| 2026-05-04 | 13.66 | $32.54 | 35514 |
| 2026-05-01 | 14.17 | $32.87 | 48200 |
| 2026-04-30 | 14.66 | $32.95 | 22200 |
| 2026-04-29 | 15.18 | $32.88 | 31000 |
| 2026-04-28 | 15.39 | $32.83 | 40045 |
| 2026-04-27 | 15.67 | $32.81 | 8400 |
| 2026-04-24 | 15.85 | $32.77 | 39600 |
| 2026-04-23 | 15.93 | $32.79 | 5800 |
| 2026-04-22 | 16.03 | $33.08 | 15345 |
| 2026-04-21 | 15.83 | $32.47 | 26030 |
| 2026-04-20 | 16.04 | $32.75 | 25025 |
| 2026-04-17 | 16.04 | $32.96 | 16300 |
| 2026-04-16 | 16.04 | $32.96 | 14248 |
| 2026-04-15 | 15.90 | $32.60 | 18500 |
| 2026-04-14 | 15.90 | $32.83 | 194618 |
| 2026-04-13 | 15.90 | $32.71 | 21228 |
| 2026-04-10 | 16.23 | $32.63 | 20400 |
| 2026-04-09 | 16.39 | $33.02 | 29200 |
| 2026-04-08 | 16.48 | $32.76 | 42035 |
| 2026-04-07 | 16.63 | $31.58 | 11103 |
| 2026-04-06 | 17.15 | $31.40 | 174500 |
| 2026-04-02 | 17.69 | $31.46 | 28632 |
| 2026-04-01 | 18.26 | $31.45 | 29000 |
| 2026-03-31 | 18.86 | $31.34 | 3138 |
| 2026-03-30 | 19.14 | $31.43 | 7046 |
| 2026-03-27 | 19.75 | $31.09 | 7523 |
| 2026-03-26 | 19.90 | $31.00 | 25229 |
| 2026-03-25 | 20.14 | $32.17 | 9348 |
| 2026-03-24 | 21.03 | $31.33 | 20200 |
| 2026-03-23 | 21.29 | $30.90 | 105100 |
| 2026-03-20 | 21.64 | $31.08 | 26200 |
| 2026-03-19 | 22.02 | $32.28 | 38027 |
| 2026-03-18 | 22.93 | $32.37 | 41100 |
| 2026-03-17 | 24.08 | $32.18 | 63210 |
| 2026-03-16 | 25.30 | $32.68 | 71031 |
| 2026-03-13 | 26.13 | $33.10 | 41018 |
| 2026-03-12 | 26.80 | $33.25 | 45540 |
| 2026-03-11 | 27.32 | $33.52 | 153648 |
| 2026-03-10 | 27.86 | $33.12 | 6800 |
| 2026-03-09 | 28.47 | $32.96 | 38100 |
| 2026-03-06 | 29.50 | $32.46 | 200236 |
| 2026-03-05 | 30.73 | $32.87 | 11400 |
| 2026-03-04 | 31.81 | $33.20 | 122716 |
| 2026-03-03 | 32.74 | $32.94 | 21100 |
| 2026-03-02 | 33.94 | $34.35 | 281440 |
| 2026-02-27 | 33.41 | $34.00 | 88800 |
| 2026-02-26 | 33.06 | $33.83 | 56200 |
| 2026-02-25 | 32.81 | $34.13 | 121927 |
| 2026-02-24 | 32.31 | $33.83 | 9700 |
| 2026-02-23 | 31.98 | $33.51 | 151700 |
| 2026-02-20 | 31.63 | $33.37 | 31800 |
| 2026-02-19 | 31.48 | $33.16 | 137100 |
| 2026-02-18 | 31.44 | $33.24 | 25215 |
| 2026-02-17 | 31.25 | $33.00 | 43705 |
| 2026-02-13 | 31.17 | $32.55 | 684100 |
| 2026-02-12 | 31.20 | $33.60 | 101300 |
| 2026-02-11 | 30.67 | $33.15 | 21700 |
| 2026-02-10 | 30.22 | $33.24 | 7800 |
| 2026-02-09 | 29.81 | $33.07 | 72132 |
| 2026-02-06 | 29.45 | $32.48 | 43111 |
| 2026-02-05 | 29.36 | $31.70 | 9000 |
| 2026-02-04 | 29.60 | $32.10 | 4500 |
| 2026-02-03 | 29.46 | $32.04 | 23912 |
| 2026-02-02 | 29.32 | $31.40 | 13000 |
| 2026-01-30 | 29.48 | $32.06 | 27500 |
| 2026-01-29 | 29.07 | $33.16 | 15307 |
| 2026-01-28 | 27.69 | $32.83 | 11918 |
| 2026-01-27 | 26.38 | $32.29 | 35822 |
| 2026-01-26 | 25.17 | $31.68 | 12300 |
| 2026-01-23 | 24.11 | $31.26 | 41600 |
| 2026-01-22 | 23.20 | $31.41 | 34500 |
| 2026-01-21 | 22.24 | $31.39 | 25600 |
| 2026-01-20 | 21.13 | $31.18 | 12673 |
| 2026-01-16 | 20.23 | $30.52 | 20329 |
| 2026-01-15 | 19.60 | $30.90 | 19014 |
| 2026-01-14 | 18.81 | $30.84 | 9500 |
| 2026-01-13 | 18.08 | $31.02 | 25635 |
| 2026-01-12 | 16.82 | $31.22 | 13609 |
| 2026-01-09 | 15.50 | $30.85 | 13200 |
| 2026-01-08 | 14.34 | $30.36 | 16000 |
| 2026-01-07 | 13.31 | $30.24 | 4100 |
| 2026-01-06 | 12.31 | $30.33 | 36400 |
| 2026-01-05 | 11.26 | $29.81 | 10026 |
| 2026-01-02 | 10.41 | $29.49 | 10917 |
| 2025-12-31 | 9.52 | $28.27 | 8200 |
| 2025-12-30 | 9.70 | $28.42 | 10701 |
| 2025-12-29 | 9.47 | $28.54 | 4600 |
| 2025-12-26 | 9.12 | $28.94 | 9900 |
| 2025-12-24 | 8.41 | $28.81 | 6000 |
| 2025-12-23 | 8.11 | $28.77 | 5716 |
| 2025-12-22 | 7.99 | $28.82 | 3142 |
| 2025-12-19 | 7.85 | $28.62 | 133441 |
| 2025-12-18 | 7.88 | $28.32 | 3900 |
| 2025-12-17 | 8.05 | $28.04 | 4100 |
| 2025-12-16 | 8.39 | $27.80 | 52400 |
| 2025-12-15 | 8.56 | $28.11 | 7940 |
| 2025-12-12 | 8.69 | $28.04 | 3130 |
| 2025-12-11 | 8.91 | $28.17 | 1233 |
| 2025-12-10 | 9.07 | $28.16 | 3926 |
| 2025-12-09 | 9.17 | $28.05 | 6400 |
| 2025-12-08 | 9.37 | $28.77 | 10100 |
| 2025-12-05 | 9.22 | $29.32 | 5530 |
| 2025-12-04 | 8.55 | $28.82 | 800 |
| 2025-12-03 | 8.92 | $28.89 | 2100 |
| 2025-12-02 | 9.30 | $28.83 | 1700 |
| 2025-12-01 | 9.73 | $29.03 | 3714 |
| 2025-11-28 | 9.91 | $28.92 | 1300 |
| 2025-11-26 | 10.20 | $28.62 | 600 |
| 2025-11-25 | 10.72 | $28.80 | 1921 |
| 2025-11-24 | 11.26 | $28.57 | 1100 |
| 2025-11-21 | 11.65 | $28.10 | 2700 |
| 2025-11-20 | 11.66 | $28.70 | 5943 |
| 2025-11-19 | 12.26 | $29.01 | 2302 |
| 2025-11-18 | 12.76 | $28.74 | 3500 |
| 2025-11-17 | 13.29 | $29.28 | 7613 |
| 2025-11-14 | 13.37 | $29.89 | 7200 |
| 2025-11-13 | 13.07 | $29.75 | 5900 |
| 2025-11-12 | 12.56 | $29.63 | 64222 |
| 2025-11-11 | 12.32 | $29.73 | 60523 |
| 2025-11-10 | 12.08 | $29.56 | 2700 |
| 2025-11-07 | 12.35 | $29.00 | 6312 |
| 2025-11-06 | 12.89 | $29.11 | 1100 |
| 2025-11-05 | 13.42 | $28.66 | 1700 |
| 2025-11-04 | 13.95 | $28.50 | 35112 |
| 2025-11-03 | 14.20 | $28.98 | 2300 |
| 2025-10-31 | 14.79 | $28.65 | 5541 |
| 2025-10-30 | 15.03 | $28.82 | 4700 |
| 2025-10-29 | 15.48 | $28.78 | 2108 |
| 2025-10-28 | 15.99 | $28.67 | 4537 |
| 2025-10-27 | 16.44 | $29.23 | 3824 |
| 2025-10-24 | 17.06 | $28.61 | 1842 |
| 2025-10-23 | 17.72 | $28.47 | 3662 |
| 2025-10-22 | 18.26 | $28.40 | 5341 |
| 2025-10-21 | 18.79 | $28.58 | 3600 |
| 2025-10-20 | 19.36 | $28.58 | 18051 |
| 2025-10-17 | 19.90 | $28.58 | 147525 |
| 2025-10-16 | 20.68 | $29.33 | 6109 |
| 2025-10-15 | 21.51 | $29.06 | 3100 |
| 2025-10-14 | 22.57 | $28.39 | 90900 |
| 2025-10-13 | 23.21 | $28.51 | 82300 |
| 2025-10-10 | 24.05 | $27.74 | 7912 |
| 2025-10-09 | 24.94 | $29.10 | 11134 |
| 2025-10-08 | 25.04 | $29.65 | 2200 |
| 2025-10-07 | 25.15 | $29.43 | 16900 |
| 2025-10-06 | 25.43 | $29.26 | 4013 |
| 2025-10-03 | 25.73 | $29.17 | 2400 |
| 2025-10-02 | 26.19 | $29.15 | 5939 |
| 2025-10-01 | 26.55 | $29.10 | 10200 |
| 2025-09-30 | 26.98 | $28.97 | 9809 |
| 2025-09-29 | 27.55 | $28.55 | 2100 |
| 2025-09-26 | 28.41 | $28.02 | 26348 |
| 2025-09-25 | 29.74 | $27.82 | 87123 |
| 2025-09-24 | 31.02 | $28.09 | 12012 |
| 2025-09-23 | 32.08 | $28.36 | 10847 |
| 2025-09-22 | 32.95 | $28.62 | 25500 |
| 2025-09-19 | 33.44 | $28.86 | 8600 |
| 2025-09-18 | 33.99 | $28.79 | 9400 |
| 2025-09-17 | 34.67 | $29.02 | 3600 |
| 2025-09-16 | 35.05 | $28.89 | 9420 |
| 2025-09-15 | 35.59 | $28.86 | 6711 |
| 2025-09-12 | 36.15 | $29.06 | 10000 |
| 2025-09-11 | 35.95 | $28.99 | 17612 |
| 2025-09-10 | 35.79 | $28.28 | 8614 |
| 2025-09-09 | 35.90 | $28.62 | 5443 |
| 2025-09-08 | 35.77 | $28.28 | 8236 |
| 2025-09-05 | 35.63 | $27.91 | 8737 |
| 2025-09-04 | 35.76 | $27.17 | 4717 |
| 2025-09-03 | 36.38 | $27.76 | 5700 |
| 2025-09-02 | 36.31 | $27.79 | 7742 |
| 2025-08-29 | 36.35 | $27.71 | 5502 |
| 2025-08-28 | 36.43 | $27.49 | 11723 |
| 2025-08-27 | 36.63 | $27.98 | 42231 |
| 2025-08-26 | 36.85 | $28.38 | 67100 |
| 2025-08-25 | 35.79 | $27.87 | 19621 |
| 2025-08-22 | 34.67 | $28.07 | 39700 |
| 2025-08-21 | 34.13 | $27.54 | 4623 |
| 2025-08-20 | 33.86 | $27.47 | 3024 |
| 2025-08-19 | 33.63 | $27.24 | 12427 |
| 2025-08-18 | 33.36 | $27.72 | 12917 |
| 2025-08-15 | 32.60 | $27.47 | 6043 |
| 2025-08-14 | 32.04 | $27.02 | 7400 |
| 2025-08-13 | 31.52 | $27.19 | 12323 |
| 2025-08-12 | 31.16 | $26.79 | 4513 |
| 2025-08-11 | 31.04 | $26.38 | 4333 |
| 2025-08-08 | 31.03 | $26.62 | 4443 |
| 2025-08-07 | 30.65 | $26.16 | 12500 |
| 2025-08-06 | 30.34 | $26.15 | 2000 |
| 2025-08-05 | 30.30 | $25.99 | 15400 |
| 2025-08-04 | 30.26 | $25.67 | 18100 |
| 2025-08-01 | 30.53 | $25.15 | 12300 |
| 2025-07-31 | 31.34 | $25.54 | 7937 |
| 2025-07-30 | 31.45 | $26.08 | 48200 |
| 2025-07-29 | 30.87 | $26.11 | 5817 |
| 2025-07-28 | 30.26 | $25.65 | 10521 |
| 2025-07-25 | 29.62 | $25.89 | 4637 |
| 2025-07-24 | 29.17 | $26.19 | 38600 |
| 2025-07-23 | 28.39 | $25.76 | 107550 |
| 2025-07-22 | 27.63 | $26.09 | 7315 |
| 2025-07-21 | 27.15 | $25.66 | 3021 |
| 2025-07-18 | 26.82 | $24.84 | 4125 |
| 2025-07-17 | 27.00 | $24.77 | 6600 |
| 2025-07-16 | 27.29 | $24.60 | 2609 |
| 2025-07-15 | 27.91 | $24.97 | 1200 |
| 2025-07-14 | 27.89 | $24.84 | 1904 |
| 2025-07-11 | 28.01 | $24.32 | 4300 |
| 2025-07-10 | 28.56 | $24.40 | 2000 |
| 2025-07-09 | 28.82 | $24.25 | 4700 |
| 2025-07-08 | 29.27 | $24.34 | 1600 |
| 2025-07-07 | 29.07 | $24.03 | 3200 |
| 2025-07-03 | 29.22 | $23.91 | 324 |
| 2025-07-02 | 29.55 | $24.11 | 1400 |
| 2025-07-01 | 29.90 | $24.11 | 2400 |
| 2025-06-30 | 29.92 | $24.12 | 1217 |
| 2025-06-27 | 29.98 | $24.01 | 800 |
| 2025-06-26 | 29.86 | $23.95 | 2600 |
| 2025-06-25 | 29.75 | $24.13 | 600 |
| 2025-06-24 | 29.44 | $24.16 | 2033 |
| 2025-06-23 | 29.10 | $23.42 | 9000 |
| 2025-06-20 | 29.21 | $23.19 | 2700 |
| 2025-06-18 | 29.39 | $23.69 | 3400 |
| 2025-06-17 | 28.76 | $23.79 | 4103 |
| 2025-06-16 | 28.10 | $24.23 | 4000 |
| 2025-06-13 | 26.72 | $23.66 | 3600 |
| 2025-06-12 | 25.27 | $23.79 | 1000 |
| 2025-06-11 | 24.18 | $23.81 | 7400 |
| 2025-06-10 | 23.04 | $23.48 | 941 |
| 2025-06-09 | 22.12 | $23.20 | 4517 |
| 2025-06-06 | 21.30 | $23.02 | 2300 |
| 2025-06-05 | 20.59 | $22.87 | 1800 |
| 2025-06-04 | 20.00 | $22.79 | 1000 |
| 2025-06-03 | 19.28 | $22.50 | 4539 |
| 2025-06-02 | 18.77 | $22.38 | 2100 |
| 2025-05-30 | 18.42 | $22.11 | 1200 |
| 2025-05-29 | 18.31 | $22.37 | 700 |
| 2025-05-28 | 17.79 | $22.40 | 1900 |
| 2025-05-27 | 17.24 | $22.45 | 1937 |
| 2025-05-23 | 16.43 | $22.30 | 2611 |
| 2025-05-22 | 15.70 | $22.30 | 9200 |
| 2025-05-21 | 14.93 | $22.20 | 600 |
| 2025-05-20 | 14.35 | $22.14 | 1600 |
| 2025-05-19 | 13.75 | $21.98 | 2600 |
| 2025-05-16 | 13.29 | $21.72 | 100 |
| 2025-05-15 | 13.19 | $21.85 | 100 |
| 2025-05-14 | 12.91 | $21.96 | 1328 |
| 2025-05-13 | 12.63 | $21.72 | 735 |
| 2025-05-12 | 12.51 | $21.60 | 343 |
| 2025-05-09 | 12.30 | $21.35 | 1220 |
| 2025-05-08 | 12.56 | $21.06 | 17921 |
| 2025-05-07 | 12.91 | $20.87 | 1117 |
| 2025-05-06 | 13.43 | $21.30 | 1800 |
| 2025-05-05 | 13.57 | $21.27 | 3600 |
| 2025-05-02 | 13.89 | $21.35 | 1401 |
| 2025-05-01 | 14.23 | $20.72 | 927 |
| 2025-04-30 | 14.78 | $20.78 | 3134 |
| 2025-04-29 | 15.37 | $20.71 | 100 |
| 2025-04-28 | 16.13 | $20.68 | 715 |
| 2025-04-25 | 16.90 | $20.20 | 500 |
| 2025-04-24 | 17.49 | $20.54 | 1000 |
| 2025-04-23 | 18.29 | $20.50 | 1938 |
| 2025-04-22 | 19.14 | $20.15 | 1200 |
| 2025-04-21 | 19.69 | $19.80 | 1945 |
| 2025-04-17 | 19.84 | $19.58 | 3907 |
| 2025-04-16 | 20.07 | $19.55 | 500 |
| 2025-04-15 | 20.24 | $19.87 | 831 |
| 2025-04-14 | 20.56 | $19.93 | 2849 |
| 2025-04-11 | 20.99 | $19.58 | 900 |
| 2025-04-10 | 20.99 | $18.87 | 8816 |
| 2025-04-09 | 20.63 | $19.51 | 1100 |
| 2025-04-08 | 20.25 | $17.85 | 3400 |
| 2025-04-07 | 18.77 | $17.77 | 8633 |
| 2025-04-04 | 17.27 | $19.56 | 13523 |
| 2025-04-03 | 16.49 | $20.78 | 347 |
| 2025-04-02 | 17.08 | $21.11 | 1224 |
| 2025-04-01 | 17.76 | $21.08 | 2305 |
| 2025-03-31 | 18.66 | $20.94 | 1009 |
| 2025-03-28 | 19.54 | $21.10 | 300 |
| 2025-03-27 | 20.41 | $21.75 | 1800 |
| 2025-03-26 | 20.66 | $21.58 | 500 |
| 2025-03-25 | 21.07 | $21.47 | 1200 |
| 2025-03-24 | 21.59 | $21.71 | 2228 |
| 2025-03-21 | 22.05 | $21.58 | 300 |
| 2025-03-20 | 22.44 | $22.01 | 5500 |
| 2025-03-19 | 22.44 | $22.51 | 824 |
| 2025-03-18 | 21.62 | $22.65 | 4734 |
| 2025-03-17 | 20.42 | $22.63 | 7100 |
| 2025-03-14 | 19.15 | $22.14 | 14509 |
| 2025-03-13 | 18.19 | $21.70 | 515 |
| 2025-03-12 | 17.65 | $21.63 | 1109 |
| 2025-03-11 | 17.11 | $21.58 | 2843 |
| 2025-03-10 | 16.54 | $21.37 | 6100 |
| 2025-03-07 | 16.24 | $21.60 | 33621 |
| 2025-03-06 | 15.38 | $21.57 | 3900 |
| 2025-03-05 | 14.45 | $21.61 | 14331 |
| 2025-03-04 | 13.65 | $20.84 | 1943 |
| 2025-03-03 | 13.54 | $20.69 | 1029 |
| 2025-02-28 | 13.42 | $20.92 | 900 |
| 2025-02-27 | 13.49 | $21.29 | 1800 |
| 2025-02-26 | 12.93 | $21.29 | 8339 |
| 2025-02-25 | 12.16 | $21.09 | 300 |
| 2025-02-24 | 11.63 | $21.12 | 2400 |
| 2025-02-21 | 11.10 | $21.07 | 538 |
| 2025-02-20 | 10.41 | $21.18 | 922 |
| 2025-02-19 | 9.74 | $21.16 | 5900 |
| 2025-02-18 | 9.13 | $20.93 | 1400 |
| 2025-02-14 | 8.59 | $20.91 | 3200 |
| 2025-02-13 | 8.18 | $20.52 | 625 |
| 2025-02-12 | 8.25 | $20.85 | 12146 |
| 2025-02-11 | 7.79 | $20.44 | 2300 |
| 2025-02-10 | 7.83 | $20.53 | 705 |
| 2025-02-07 | 7.60 | $20.35 | 40909 |
| 2025-02-06 | 7.37 | $20.28 | 1636 |
| 2025-02-05 | 7.48 | $19.93 | 125 |
| 2025-02-04 | 7.68 | $20.12 | 100 |
| 2025-02-03 | 7.95 | $20.01 | 814 |
| 2025-01-31 | 8.34 | $19.87 | 2816 |
| 2025-01-30 | 8.76 | $20.38 | 4500 |
| 2025-01-29 | 8.73 | $20.04 | 3518 |
| 2025-01-28 | 8.84 | $20.01 | 2200 |
| 2025-01-27 | 9.29 | $19.96 | 9712 |
| 2025-01-24 | 9.70 | $19.93 | 6600 |
| 2025-01-23 | 9.96 | $19.61 | 5044 |
| 2025-01-22 | 9.83 | $19.63 | 2530 |
| 2025-01-21 | 9.71 | $19.71 | 1236 |
| 2025-01-17 | 9.72 | $19.73 | 11500 |
| 2025-01-16 | 9.73 | $19.17 | 147800 |
| 2025-01-15 | 9.07 | $19.33 | 2331 |
| 2025-01-14 | 8.60 | $19.35 | 31606 |
| 2025-01-13 | 8.07 | $19.08 | 9100 |
| 2025-01-10 | 7.38 | $19.20 | 96800 |
| 2025-01-08 | 6.92 | $19.51 | 5440 |
| 2025-01-07 | 6.77 | $19.38 | 236600 |
| 2025-01-06 | 6.61 | $19.89 | 1900 |
| 2025-01-03 | 6.79 | $19.79 | 1100 |
| 2025-01-02 | 6.92 | $19.85 | 2248 |
| 2024-12-31 | 7.07 | $20.05 | 8100 |
| 2024-12-30 | 7.32 | $20.19 | 2000 |
| 2024-12-27 | 7.59 | $20.17 | 800 |
| 2024-12-26 | 7.71 | $20.35 | 6625 |
| 2024-12-24 | 7.69 | $20.16 | 100 |
| 2024-12-23 | 7.94 | $19.96 | 1604 |
| 2024-12-20 | 8.34 | $19.87 | 1714 |
| 2024-12-19 | 8.75 | $20.02 | 1700 |
| 2024-12-18 | 9.07 | $19.89 | 7808 |
| 2024-12-17 | 9.41 | $20.17 | 331 |
| 2024-12-16 | 9.63 | $20.08 | 99938 |
| 2024-12-13 | 9.87 | $20.15 | 17500 |
| 2024-12-12 | 10.08 | $20.32 | 500 |
| 2024-12-11 | 10.04 | $20.59 | 5300 |
| 2024-12-10 | 9.92 | $20.41 | 1000 |
| 2024-12-09 | 9.82 | $21.45 | 6809 |
| 2024-12-06 | 8.79 | $20.27 | 1.9M |
| 2024-12-05 | 8.90 | $20.11 | 25009 |
| 2024-12-04 | 9.14 | $19.95 | 85900 |
| 2024-12-03 | 9.56 | $19.97 | 1113 |
| 2024-12-02 | 10.00 | $19.77 | 200 |
| 2024-11-29 | 10.39 | $19.73 | 3534 |
| 2024-11-27 | 10.78 | $19.64 | 800 |
| 2024-11-26 | 11.11 | $19.22 | 18213 |
| 2024-11-25 | 11.24 | $19.55 | 8324 |
| 2024-11-22 | 11.56 | $19.37 | 2600 |
| 2024-11-21 | 11.90 | $19.97 | 1904 |
| 2024-11-20 | 12.40 | $19.78 | 3800 |
| 2024-11-19 | 12.94 | $19.87 | 1322 |
| 2024-11-18 | 13.58 | $19.63 | 106 |
| 2024-11-15 | 14.14 | $19.46 | 2800 |
| 2024-11-14 | 14.60 | $19.10 | 17400 |
| 2024-11-13 | 14.94 | $19.57 | 61746 |
| 2024-11-12 | 15.57 | $19.61 | 4900 |
| 2024-11-11 | 16.30 | $20.22 | 4744 |
| 2024-11-08 | 16.89 | $20.24 | 4700 |
| 2024-11-07 | 17.52 | $21.01 | 4600 |
| 2024-11-06 | 17.54 | $20.47 | 6625 |
| 2024-11-05 | 17.98 | $20.71 | 7400 |
| 2024-11-04 | 18.19 | $20.54 | 26500 |
| 2024-11-01 | 18.60 | $20.33 | 1400 |
| 2024-10-31 | 19.19 | $20.47 | 6438 |
| 2024-10-30 | 19.81 | $20.32 | 3513 |
| 2024-10-29 | 20.56 | $20.52 | 8323 |
| 2024-10-28 | 21.15 | $21.06 | 5720 |
| 2024-10-25 | 21.55 | $20.59 | 1900 |
| 2024-10-24 | 22.15 | $20.74 | 1343 |
| 2024-10-23 | 22.76 | $20.61 | 7510 |
| 2024-10-22 | 23.39 | $20.73 | 1728 |
| 2024-10-21 | 24.15 | $20.43 | 3942 |
| 2024-10-18 | 25.08 | $20.45 | 10100 |
| 2024-10-17 | 25.94 | $19.86 | 3446 |
| 2024-10-16 | 27.21 | $20.60 | 16800 |
| 2024-10-15 | 28.15 | $20.01 | 5600 |
| 2024-10-14 | 29.19 | $21.01 | 49500 |
| 2024-10-11 | 29.84 | $21.02 | 9000 |
| 2024-10-10 | 30.58 | $21.12 | 3539 |
| 2024-10-09 | 31.31 | $20.53 | 4648 |
| 2024-10-08 | 32.28 | $21.22 | 29705 |
| 2024-10-07 | 32.98 | $24.11 | 12643 |
| 2024-10-04 | 31.57 | $22.61 | 7230 |
| 2024-10-03 | 30.54 | $21.51 | 14100 |
| 2024-10-02 | 29.77 | $22.58 | 35209 |
| 2024-10-01 | 28.25 | $21.41 | 27600 |
| 2024-09-30 | 27.11 | $21.01 | 51700 |
| 2024-09-27 | 26.03 | $20.79 | 36015 |
| 2024-09-26 | 25.05 | $20.53 | 131833 |
| 2024-09-25 | 24.22 | $19.51 | 1349 |
| 2024-09-24 | 24.02 | $20.02 | 2900 |
| 2024-09-23 | 23.66 | $18.76 | 834 |
| 2024-09-20 | 24.43 | $18.41 | 100 |
| 2024-09-19 | 25.66 | $18.31 | 100 |
| 2024-09-18 | 26.80 | $17.61 | 100 |
| 2024-09-17 | 26.82 | $17.68 | 2600 |
| 2024-09-16 | 26.85 | $17.66 | 200 |
| 2024-09-13 | 26.64 | $17.64 | 300 |
| 2024-09-12 | 26.38 | $17.48 | 1115 |
| 2024-09-11 | 25.85 | $17.26 | 929 |
| 2024-09-10 | 24.83 | $17.30 | 5318 |
| 2024-09-09 | 23.84 | $17.58 | 1428 |
| 2024-09-06 | 22.99 | $18.05 | 1628 |
| 2024-09-05 | 22.57 | $18.25 | 100 |
| 2024-09-04 | 22.39 | $18.21 | 2300 |
| 2024-09-03 | 22.19 | $18.30 | 3100 |
| 2024-08-30 | 22.07 | $18.53 | — |
| 2024-08-29 | 22.21 | $18.44 | 100 |
| 2024-08-28 | 22.21 | $18.62 | 100 |
| 2024-08-27 | 22.41 | $18.80 | 100 |
| 2024-08-26 | 22.83 | $18.69 | 202 |
| 2024-08-23 | 23.09 | $18.67 | 633 |
| 2024-08-22 | 23.37 | $18.72 | 300 |
| 2024-08-21 | 23.75 | $18.76 | 221 |
| 2024-08-20 | 24.24 | $18.50 | 107 |
| 2024-08-19 | 24.46 | $18.88 | 116 |
| 2024-08-16 | 25.09 | $18.64 | 100 |
| 2024-08-15 | 25.40 | $18.74 | 435 |
| 2024-08-14 | 25.72 | $18.36 | 100 |
| 2024-08-13 | 25.48 | $18.70 | 100 |
| 2024-08-12 | 25.54 | $18.63 | 2100 |
| 2024-08-09 | 25.49 | $18.43 | 2140 |
| 2024-08-08 | 25.11 | $18.50 | 500 |
| 2024-08-07 | 24.86 | $18.40 | 309 |
| 2024-08-06 | 24.37 | $18.18 | 200 |
| 2024-08-05 | 23.46 | $18.00 | 1132 |
| 2024-08-02 | 22.51 | $18.43 | 1100 |
| 2024-08-01 | 21.81 | $18.56 | 710 |
| 2024-07-31 | 21.17 | $18.80 | 5041 |
| 2024-07-30 | 20.74 | $18.30 | 8000 |
| 2024-07-29 | 19.72 | $18.62 | 4800 |
| 2024-07-26 | 18.83 | $18.84 | 2038 |
| 2024-07-25 | 18.01 | $18.52 | 1200 |
| 2024-07-24 | 16.87 | $18.98 | 1232 |
| 2024-07-23 | 16.05 | $18.81 | 2314 |
| 2024-07-22 | 15.12 | $19.15 | 1700 |
| 2024-07-19 | 14.42 | $19.07 | 4024 |
| 2024-07-18 | 13.69 | $19.33 | 400 |
| 2024-07-17 | 13.22 | $19.25 | 306 |
| 2024-07-16 | 12.42 | $19.77 | 2400 |
| 2024-07-15 | 12.04 | $19.83 | 100 |
| 2024-07-12 | 11.74 | $19.96 | 100 |
| 2024-07-11 | 11.56 | $20.01 | 404 |
| 2024-07-10 | 11.37 | $19.86 | 547 |
| 2024-07-09 | 10.97 | $20.08 | 100 |
| 2024-07-08 | 10.80 | $19.85 | 2900 |
| 2024-07-05 | 10.43 | $20.14 | 100 |
| 2024-07-03 | 10.41 | $20.57 | 100 |
| 2024-07-02 | 10.87 | $20.30 | 1300 |
| 2024-07-01 | 11.08 | $20.31 | 5600 |
| 2024-06-28 | 11.38 | $20.20 | 1406 |
| 2024-06-27 | 11.51 | $19.82 | 100 |
| 2024-06-26 | 11.14 | $20.54 | 700 |
| 2024-06-25 | 11.51 | $20.48 | 500 |
| 2024-06-24 | 11.91 | $20.69 | 245 |
| 2024-06-21 | 12.46 | $20.57 | 508 |
| 2024-06-20 | 12.98 | $21.04 | 231 |
| 2024-06-18 | 13.20 | $20.80 | 444 |
| 2024-06-17 | 13.74 | $20.40 | 200 |
| 2024-06-14 | 14.38 | $20.70 | 100 |
| 2024-06-13 | 14.82 | $20.58 | 46912 |
| 2024-06-12 | 15.43 | $20.57 | 1100 |
| 2024-06-11 | 15.98 | $20.43 | 1131 |
| 2024-06-10 | 16.80 | $21.02 | 2503 |
| 2024-06-07 | 16.81 | $20.95 | — |
| 2024-06-06 | 16.89 | $21.22 | 1016 |
| 2024-06-05 | 16.88 | $20.84 | 100 |
| 2024-06-04 | 17.29 | $21.13 | 100 |
| 2024-06-03 | 17.28 | $20.95 | 1400 |
| 2024-05-31 | 17.28 | $20.87 | 647 |
| 2024-05-30 | 17.53 | $21.06 | 1224 |
| 2024-05-29 | 17.63 | $21.22 | 1600 |
| 2024-05-28 | 17.87 | $21.43 | 900 |
| 2024-05-24 | 17.74 | $20.84 | 100 |
| 2024-05-23 | 18.28 | $20.84 | 408 |
| 2024-05-22 | 18.84 | $21.27 | 300 |
| 2024-05-21 | 18.77 | $21.32 | 1510 |
| 2024-05-20 | 18.70 | $21.61 | 3225 |
| 2024-05-17 | 18.09 | $21.68 | 346 |
| 2024-05-16 | 17.20 | $21.58 | 5305 |
| 2024-05-15 | 16.31 | $21.66 | 2019 |
| 2024-05-14 | 15.13 | $21.58 | 616 |
| 2024-05-13 | 13.72 | $21.66 | 51400 |
| 2024-05-10 | 12.25 | $21.22 | 2400 |
| 2024-05-09 | 11.02 | $20.98 | 1611 |
| 2024-05-08 | 9.95 | $20.22 | 200 |
| 2024-05-07 | 9.58 | $20.28 | 2535 |
| 2024-05-06 | 9.10 | $20.21 | 200 |
| 2024-05-03 | 8.69 | $20.07 | 640 |
| 2024-05-02 | 8.35 | $19.95 | 7304 |
| 2024-05-01 | 8.04 | $19.56 | 339 |
| 2024-04-30 | 8.34 | $19.41 | 800 |
| 2024-04-29 | 8.66 | $19.74 | 100 |
| 2024-04-26 | 8.52 | $19.44 | 2329 |
| 2024-04-25 | 8.63 | $19.31 | 80106 |
| 2024-04-24 | 9.04 | $18.97 | 300 |
| 2024-04-23 | 9.07 | $18.94 | 47344 |
| 2024-04-22 | 9.09 | $19.07 | 3200 |
| 2024-04-19 | 9.27 | $19.33 | 39807 |
| 2024-04-18 | 9.67 | $19.31 | 5100 |
| 2024-04-17 | 10.12 | $19.21 | 1628 |
| 2024-04-16 | 10.62 | $18.92 | 623 |
| 2024-04-15 | 10.85 | $19.31 | 100 |
| 2024-04-12 | 11.22 | $19.23 | 530 |
| 2024-04-11 | 11.60 | $19.73 | 2640 |
| 2024-04-10 | 11.44 | $19.38 | 700 |
| 2024-04-09 | 11.49 | $19.59 | 3100 |
| 2024-04-08 | 11.54 | $19.31 | 1942 |
| 2024-04-05 | 11.93 | $18.84 | 3240 |
| 2024-04-04 | 12.33 | $19.33 | 30413 |
| 2024-04-03 | 12.63 | $19.31 | 4000 |
| 2024-04-02 | 13.21 | $19.14 | 100 |
| 2024-04-01 | 13.76 | $19.06 | 900 |
| 2024-03-28 | 14.26 | $18.71 | 2300 |
| 2024-03-27 | 14.46 | $18.79 | 4200 |
| 2024-03-26 | 14.65 | $18.74 | 8948 |
| 2024-03-25 | 15.00 | $19.14 | 3846 |
| 2024-03-22 | 15.76 | $19.23 | 5800 |
| 2024-03-21 | 16.56 | $19.56 | 625 |
| 2024-03-20 | 16.78 | $19.79 | 200 |
| 2024-03-19 | 16.73 | $19.72 | 800 |
| 2024-03-18 | 16.68 | $20.06 | 2000 |
| 2024-03-15 | 16.22 | $19.94 | 621 |
| 2024-03-14 | 15.80 | $19.79 | 2100 |
| 2024-03-13 | 15.47 | $19.99 | 7511 |
| 2024-03-12 | 14.80 | $19.54 | 2918 |
| 2024-03-11 | 14.51 | $19.64 | 1000 |
| 2024-03-08 | 14.01 | $19.61 | 3100 |
| 2024-03-07 | 13.66 | $19.35 | 35900 |
| 2024-03-06 | 13.55 | $19.45 | 1429 |
| 2024-03-05 | 13.31 | $19.08 | 4700 |
| 2024-03-04 | 13.36 | $19.36 | 3834 |
| 2024-03-01 | 13.13 | $19.48 | 600 |
| 2024-02-29 | 12.72 | $19.32 | 73800 |
| 2024-02-28 | 12.39 | $18.84 | 1600 |
| 2024-02-27 | 12.29 | $19.50 | 3100 |
| 2024-02-26 | 11.42 | $19.26 | 800 |
| 2024-02-23 | 10.60 | $19.27 | 2846 |
| 2024-02-22 | 9.77 | $19.06 | 745 |
| 2024-02-21 | 9.10 | $18.79 | 1202 |
| 2024-02-20 | 8.65 | $18.46 | 100 |
| 2024-02-16 | 8.55 | $18.10 | 1200 |
| 2024-02-15 | 8.74 | $17.80 | 3621 |
| 2024-02-14 | 8.98 | $17.67 | 1137 |
| 2024-02-13 | 9.15 | $17.70 | 100 |
| 2024-02-12 | 9.46 | $18.00 | 2606 |
| 2024-02-09 | 9.81 | $17.70 | 1419 |
| 2024-02-08 | 10.18 | $17.84 | 222 |
| 2024-02-07 | 10.69 | $17.96 | 8100 |
| 2024-02-06 | 11.22 | $18.06 | 1640 |
| 2024-02-05 | 11.53 | $17.26 | 209 |
| 2024-02-02 | 11.61 | $17.32 | 300 |
| 2024-02-01 | 11.63 | $17.59 | 1300 |
| 2024-01-31 | 11.95 | $17.55 | 617 |
| 2024-01-30 | 12.10 | $17.68 | 800 |
| 2024-01-29 | 12.47 | $17.89 | 300 |
| 2024-01-26 | 13.08 | $18.16 | 3900 |
| 2024-01-25 | 13.48 | $18.33 | 1116 |
| 2024-01-24 | 13.82 | $18.05 | 8808 |
| 2024-01-23 | 14.47 | $17.27 | 1300 |
| 2024-01-22 | 14.31 | $16.82 | 100 |
| 2024-01-19 | 13.42 | $17.25 | 931 |
| 2024-01-18 | 12.78 | $17.52 | 200 |
| 2024-01-17 | 12.46 | $17.27 | 100 |
| 2024-01-16 | 11.67 | $18.01 | 3147 |
| 2024-01-12 | 11.76 | $18.38 | 200 |
| 2024-01-11 | 12.29 | $18.09 | 800 |
| 2024-01-10 | 12.77 | $18.17 | 100 |
| 2024-01-09 | 13.41 | $18.33 | 300 |
| 2024-01-08 | 13.85 | $18.33 | 100 |
| 2024-01-05 | 14.32 | $18.72 | 2000 |
| 2024-01-04 | 14.33 | $18.57 | 500 |
| 2024-01-03 | 14.58 | $18.63 | 408 |
| 2024-01-02 | 14.85 | $18.36 | 1014 |
| 2023-12-29 | 15.41 | $18.52 | 1014 |
| 2023-12-28 | 15.61 | $18.31 | 4216 |
| 2023-12-27 | 16.14 | $18.08 | 938 |
| 2023-12-26 | 16.73 | $17.84 | 1200 |
| 2023-12-22 | 17.10 | $17.94 | 300 |
| 2023-12-21 | 17.47 | $17.98 | 5232 |
| 2023-12-20 | 17.96 | $17.61 | 2100 |
| 2023-12-19 | 17.70 | $17.75 | 309 |
| 2023-12-18 | 17.81 | $17.85 | 3520 |
| 2023-12-15 | 17.81 | $17.76 | 2900 |
| 2023-12-14 | 17.83 | $17.79 | 647 |
| 2023-12-13 | 17.62 | $17.58 | 5300 |
| 2023-12-12 | 16.95 | $17.74 | 300 |
| 2023-12-11 | 16.59 | $17.73 | 100 |
| 2023-12-08 | 16.39 | $17.52 | 3200 |
| 2023-12-07 | 15.89 | $17.66 | 500 |
| 2023-12-06 | 15.63 | $17.86 | 1643 |
| 2023-12-05 | 15.53 | $17.66 | 2700 |
| 2023-12-04 | 15.09 | $18.01 | 343 |
| 2023-12-01 | 15.22 | $18.19 | 124 |
| 2023-11-30 | 15.41 | $18.11 | 200 |
| 2023-11-29 | 15.45 | $18.03 | 1300 |
| 2023-11-28 | 15.48 | $18.36 | 1007 |
| 2023-11-27 | 16.03 | $18.25 | 100 |
| 2023-11-24 | 16.38 | $18.38 | 100 |
| 2023-11-22 | 16.96 | $18.33 | 100 |
| 2023-11-21 | 17.48 | $18.38 | 100 |
| 2023-11-20 | 18.11 | $18.56 | 100 |
| 2023-11-17 | 19.06 | $18.39 | 100 |
| 2023-11-16 | 19.77 | $18.43 | 200 |
| 2023-11-15 | 20.51 | $18.70 | 100 |
| 2023-11-14 | 21.30 | $18.53 | 214 |
| 2023-11-13 | 22.42 | $18.22 | — |
| 2023-11-10 | 23.03 | $18.03 | 300 |
| 2023-11-09 | 23.26 | $17.94 | 100 |
| 2023-11-08 | 23.32 | $18.01 | 100 |
| 2023-11-07 | 23.47 | $18.16 | 200 |
| 2023-11-06 | 23.70 | $18.24 | 64 |
| 2023-11-03 | 24.20 | $18.41 | 26800 |
| 2023-11-02 | 24.92 | $18.27 | 24700 |
| 2023-11-01 | 25.37 | $18.14 | 221 |
| 2023-10-31 | 25.47 | $18.15 | 243 |
| 2023-10-30 | 25.58 | $18.34 | 126 |
| 2023-10-27 | 26.12 | $18.38 | 100 |
| 2023-10-26 | 26.75 | $18.09 | 500 |
| 2023-10-25 | 26.83 | $17.96 | 100 |
| 2023-10-24 | 26.63 | $18.23 | 100 |
| 2023-10-23 | 26.77 | $17.92 | 325 |
| 2023-10-20 | 26.20 | $17.90 | 100 |
| 2023-10-19 | 25.53 | $18.13 | 100 |
| 2023-10-18 | 25.08 | $18.21 | 510 |
| 2023-10-17 | 24.71 | $18.55 | 300 |
| 2023-10-16 | 24.77 | $18.48 | 100 |
| 2023-10-13 | 24.67 | $18.66 | 503 |
| 2023-10-12 | 24.75 | $18.66 | 207 |
| 2023-10-11 | 24.88 | $18.72 | 449 |
| 2023-10-10 | 25.09 | $18.65 | 2820 |
| 2023-10-09 | 25.31 | $18.66 | 20 |
| 2023-10-06 | 25.28 | $18.66 | 214 |
| 2023-10-05 | 25.25 | $18.29 | 235 |
| 2023-10-04 | 24.76 | $18.33 | 135 |
| 2023-10-03 | 24.03 | $18.45 | 100 |
| 2023-10-02 | 23.37 | $18.94 | 1400 |
| 2023-09-29 | 23.08 | $18.89 | 621 |
| 2023-09-28 | 22.83 | $18.98 | 533 |
| 2023-09-27 | 22.58 | $18.95 | 724 |
| 2023-09-26 | 22.25 | $18.96 | 1400 |
| 2023-09-25 | 22.04 | $19.05 | 1000 |
| 2023-09-22 | 21.82 | $19.19 | 104 |
| 2023-09-21 | 21.82 | $19.38 | 100 |
| 2023-09-20 | 22.13 | $19.66 | — |
| 2023-09-19 | 22.79 | $19.63 | 100 |
| 2023-09-18 | 23.43 | $19.50 | — |
| 2023-09-15 | 23.92 | $19.38 | 307 |
| 2023-09-14 | 24.26 | $19.52 | 1300 |
| 2023-09-13 | 24.89 | $19.21 | 200 |
| 2023-09-12 | 25.18 | $19.53 | 2504 |
| 2023-09-11 | 25.79 | $19.49 | 200 |
| 2023-09-08 | 26.44 | $19.13 | 100 |
| 2023-09-07 | 26.40 | $19.27 | 301 |
| 2023-09-06 | 26.42 | $19.52 | — |
| 2023-09-05 | 26.77 | $19.55 | 100 |
| 2023-09-01 | 27.16 | $19.50 | 101 |
| 2023-08-31 | 27.50 | $19.33 | 229 |
| 2023-08-30 | 27.61 | $19.40 | 305 |
| 2023-08-29 | 27.93 | $19.58 | 200 |
| 2023-08-28 | 28.42 | $19.23 | 800 |
| 2023-08-25 | 28.44 | $19.07 | 111 |
| 2023-08-24 | 28.19 | $18.85 | 1315 |
| 2023-08-23 | 27.60 | $18.96 | 100 |
| 2023-08-22 | 27.18 | $18.95 | 1540 |
| 2023-08-21 | 26.72 | $18.72 | 713 |
| 2023-08-18 | 25.92 | $19.10 | 900 |
| 2023-08-17 | 25.35 | $19.41 | 221 |
| 2023-08-16 | 24.97 | $19.23 | 700 |
| 2023-08-15 | 24.33 | $19.65 | 100 |
| 2023-08-14 | 23.98 | $19.72 | 100 |
| 2023-08-11 | 23.68 | $19.93 | 600 |
| 2023-08-10 | 23.54 | $20.44 | 400 |
| 2023-08-09 | 23.88 | $20.36 | 1148 |
| 2023-08-08 | 24.06 | $20.56 | 805 |
| 2023-08-07 | 24.25 | $20.48 | 800 |
| 2023-08-04 | 24.50 | $20.59 | 100 |
| 2023-08-03 | 24.95 | $20.91 | 100 |
| 2023-08-02 | 25.74 | $20.65 | 703 |
| 2023-08-01 | 26.34 | $20.91 | 400 |
| 2023-07-31 | 27.37 | $21.19 | 116 |
| 2023-07-28 | 28.58 | $20.97 | 2026 |
| 2023-07-27 | 29.79 | $20.39 | 100 |
| 2023-07-26 | 30.09 | $20.68 | 100 |
| 2023-07-25 | 30.68 | $20.56 | 115 |
| 2023-07-24 | 31.15 | $20.43 | 2600 |
| 2023-07-21 | 31.51 | $20.10 | 523 |
| 2023-07-20 | 31.51 | $20.23 | 500 |
| 2023-07-19 | 31.64 | $20.38 | 340 |
| 2023-07-18 | 31.86 | $20.27 | 24312 |
| 2023-07-17 | 31.76 | $20.31 | 232 |
| 2023-07-14 | 31.74 | $20.44 | 201 |
| 2023-07-13 | 31.82 | $20.48 | 1600 |
| 2023-07-12 | 31.91 | $20.22 | 19700 |
| 2023-07-11 | 31.66 | $20.14 | 2941 |
| 2023-07-10 | 31.40 | $19.99 | 3700 |
| 2023-07-07 | 30.98 | $20.13 | 2644 |
| 2023-07-06 | 30.66 | $19.85 | 611 |
| 2023-07-05 | 30.07 | $20.44 | 200 |
| 2023-07-03 | 29.84 | $20.40 | 100 |
| 2023-06-30 | 29.54 | $20.16 | 11141 |
| 2023-06-29 | 29.01 | $19.63 | 4527 |
| 2023-06-28 | 27.87 | $19.94 | 22705 |
| 2023-06-27 | 26.76 | $20.01 | 78723 |
| 2023-06-26 | 25.62 | $20.18 | 22733 |
| 2023-06-23 | 24.46 | $19.90 | 1300 |
| 2023-06-22 | 23.05 | $20.46 | 712 |
| 2023-06-21 | 21.75 | $20.57 | 2 |
| 2023-06-20 | 20.48 | $20.41 | 400 |
| 2023-06-16 | 19.14 | $21.43 | 100 |
| 2023-06-15 | 18.22 | $21.37 | 100 |
| 2023-06-14 | 17.18 | $21.22 | 2201 |
| 2023-06-13 | 15.99 | $20.99 | 300 |
| 2023-06-12 | 15.99 | $20.75 | 401 |
| 2023-06-09 | 15.99 | $21.05 | 1127 |
| 2023-06-08 | 16.23 | $21.20 | 600 |
| 2023-06-07 | 16.49 | $20.67 | 21609 |
| 2023-06-06 | 16.39 | $21.13 | 7400 |
| 2023-06-05 | 16.65 | $20.81 | 1100 |
| 2023-06-02 | 16.42 | $20.88 | 3220 |
| 2023-06-01 | 16.17 | $20.56 | — |
| 2023-05-31 | 15.33 | $20.16 | 1600 |
| 2023-05-30 | 13.92 | $20.29 | 700 |
| 2023-05-26 | 12.62 | $20.75 | 100 |
| 2023-05-25 | 11.59 | $20.50 | 600 |
| 2023-05-24 | 10.50 | $20.81 | 801 |
| 2023-05-23 | 9.72 | $21.26 | 413 |
| 2023-05-22 | 9.30 | $21.81 | 400 |
| 2023-05-19 | 9.42 | $21.80 | 4021 |
| 2023-05-18 | 9.49 | $21.76 | 405 |
| 2023-05-17 | 9.51 | $21.67 | 2231 |
| 2023-05-16 | 9.43 | $22.20 | 2042 |
| 2023-05-15 | 9.69 | $22.32 | 2600 |
| 2023-05-12 | 10.17 | $21.96 | 4500 |
| 2023-05-11 | 10.29 | $22.70 | 3100 |
| 2023-05-10 | 10.66 | $23.00 | 2400 |
| 2023-05-09 | 10.60 | $23.19 | 5200 |
| 2023-05-08 | 10.28 | $23.41 | 1939 |
| 2023-05-05 | 9.79 | $23.09 | — |
| 2023-05-04 | 9.59 | $23.01 | 938 |
| 2023-05-03 | 9.46 | $22.42 | 81 |
| 2023-05-02 | 9.90 | $22.47 | 1100 |
| 2023-05-01 | 10.37 | $22.84 | 3740 |
| 2023-04-28 | 10.52 | $23.12 | 400 |
| 2023-04-27 | 10.32 | $22.70 | 1747 |
| 2023-04-26 | 10.58 | $22.43 | 602 |
| 2023-04-25 | 11.04 | $22.08 | 442 |
| 2023-04-24 | 11.39 | $22.68 | 717 |
| 2023-04-21 | 11.50 | $22.73 | 2500 |
| 2023-04-20 | 11.62 | $22.84 | 1641 |
| 2023-04-19 | 11.22 | $23.15 | 2142 |
| 2023-04-18 | 10.39 | $23.05 | 611 |
| 2023-04-17 | 9.57 | $23.06 | 1600 |
| 2023-04-14 | 8.74 | $22.83 | 717 |
| 2023-04-13 | 8.11 | $22.76 | — |
| 2023-04-12 | 7.22 | $22.42 | 7815 |
| 2023-04-11 | 6.52 | $22.52 | 16400 |
| 2023-04-10 | 5.78 | $22.12 | 4400 |
| 2023-04-06 | 5.72 | $22.11 | 7500 |
| 2023-04-05 | 5.54 | $21.91 | 600 |
| 2023-04-04 | 5.75 | $22.03 | 1800 |
| 2023-04-03 | 5.97 | $21.94 | 115 |
| 2023-03-31 | 6.25 | $21.87 | 623 |
| 2023-03-30 | 6.58 | $22.09 | — |
| 2023-03-29 | 6.64 | $22.06 | 402 |
| 2023-03-28 | 6.75 | $22.05 | 645 |
| 2023-03-27 | 6.61 | $22.08 | 2600 |
| 2023-03-24 | 6.88 | $22.25 | 5742 |
| 2023-03-23 | 7.16 | $22.23 | 737 |
| 2023-03-22 | 7.03 | $22.23 | 2 |
| 2023-03-21 | 7.13 | $22.02 | 100 |
| 2023-03-20 | 7.47 | $22.11 | 100 |
| 2023-03-17 | 7.73 | $22.14 | 908 |
| 2023-03-16 | 7.97 | $22.07 | 15 |
| 2023-03-15 | 8.36 | $21.76 | 50 |
| 2023-03-14 | 8.49 | $21.83 | 1030 |
| 2023-03-13 | 8.63 | $21.98 | 35600 |
| 2023-03-10 | 8.91 | $21.73 | 636 |
| 2023-03-09 | 9.20 | $22.13 | 800 |
| 2023-03-08 | 9.46 | $22.51 | 300 |
| 2023-03-07 | 9.34 | $22.57 | 300 |
| 2023-03-06 | 9.14 | $23.02 | 3737 |
| 2023-03-03 | 8.84 | $22.81 | 2900 |
| 2023-03-02 | 8.73 | $23.03 | 9200 |
| 2023-03-01 | 8.61 | $22.43 | 7000 |
| 2023-02-28 | 8.99 | $21.49 | 221 |
| 2023-02-27 | 8.82 | $21.87 | 121 |
| 2023-02-24 | 8.92 | $21.81 | 119 |
| 2023-02-23 | 8.95 | $22.35 | 315 |
| 2023-02-22 | 9.38 | $22.36 | 648 |
| 2023-02-21 | 9.86 | $22.59 | 800 |
| 2023-02-17 | 10.26 | $22.18 | 406 |
| 2023-02-16 | 10.38 | $22.14 | 3900 |
| 2023-02-15 | 10.63 | $22.25 | 2014 |
| 2023-02-14 | 10.89 | $22.54 | 140 |
| 2023-02-13 | 11.28 | $22.62 | 3831 |
| 2023-02-10 | 11.68 | $22.36 | 9600 |
| 2023-02-09 | 12.29 | $22.92 | 600 |
| 2023-02-08 | 12.56 | $22.75 | 1911 |
| 2023-02-07 | 13.07 | $22.72 | 17743 |
| 2023-02-06 | 13.64 | $22.43 | 12935 |
| 2023-02-03 | 14.31 | $22.81 | 6310 |
| 2023-02-02 | 14.73 | $23.53 | 4500 |
| 2023-02-01 | 14.72 | $23.80 | 26100 |
| 2023-01-31 | 14.25 | $23.06 | 76900 |
| 2023-01-30 | 14.72 | $23.12 | 1623 |
| 2023-01-27 | 15.05 | $23.82 | 400 |
| 2023-01-26 | 14.52 | $23.72 | 533 |
| 2023-01-25 | 13.97 | $23.69 | 400 |
| 2023-01-24 | 13.40 | $23.67 | 2024 |
| 2023-01-23 | 12.80 | $23.59 | 1000 |
| 2023-01-20 | 12.16 | $23.50 | 1300 |
| 2023-01-19 | 11.68 | $22.88 | 130 |
| 2023-01-18 | 11.64 | $22.73 | 26837 |
| 2023-01-17 | 11.59 | $22.74 | 100 |
| 2023-01-13 | 11.71 | $23.17 | 900 |
| 2023-01-12 | 11.54 | $22.92 | 1306 |
| 2023-01-11 | 11.55 | $23.07 | 20700 |
| 2023-01-10 | 11.36 | $22.85 | 520 |
| 2023-01-09 | 11.33 | $22.84 | 1613 |
| 2023-01-06 | 11.29 | $22.90 | 1113 |
| 2023-01-05 | 11.30 | $22.52 | 11000 |
| 2023-01-04 | 11.62 | $22.48 | 222 |
| 2023-01-03 | 11.98 | $21.98 | 400 |
| 2022-12-30 | 12.50 | $21.33 | 104 |
| 2022-12-29 | 12.52 | $21.56 | 1800 |
| 2022-12-28 | 12.64 | $21.31 | 1245 |
| 2022-12-27 | 12.77 | $22.06 | 200 |
| 2022-12-23 | 13.37 | $21.40 | 3300 |
| 2022-12-22 | 13.57 | $21.76 | 2800 |
| 2022-12-21 | 14.13 | $22.37 | 2200 |
| 2022-12-20 | 14.63 | $22.22 | 100 |
| 2022-12-19 | 15.32 | $22.46 | 10000 |
| 2022-12-16 | 15.89 | $23.02 | 5600 |
| 2022-12-15 | 16.07 | $22.60 | 800 |
| 2022-12-14 | 16.57 | $22.91 | 600 |
| 2022-12-13 | 16.77 | $22.91 | 3300 |
| 2022-12-12 | 16.99 | $23.21 | 100 |
| 2022-12-09 | 16.82 | $22.97 | 100 |
| 2022-12-08 | 16.80 | $23.03 | 213 |
| 2022-12-07 | 16.77 | $22.40 | 2800 |
| 2022-12-06 | 17.09 | $23.01 | 400 |
| 2022-12-05 | 17.12 | $22.42 | 2931 |
| 2022-12-02 | 17.49 | $22.52 | 405 |
| 2022-12-01 | 17.88 | $22.65 | 3716 |
| 2022-11-30 | 18.03 | $23.51 | 500 |
| 2022-11-29 | 17.70 | $22.59 | 700 |
| 2022-11-28 | 17.84 | $22.14 | 302 |
| 2022-11-25 | 18.30 | $22.24 | 113 |
| 2022-11-23 | 18.69 | $21.84 | 422 |
| 2022-11-22 | 19.36 | $21.74 | 1300 |
| 2022-11-21 | 20.17 | $21.31 | 800 |
| 2022-11-18 | 21.13 | $21.34 | 1000 |
| 2022-11-17 | 22.14 | $21.84 | 123 |
| 2022-11-16 | 22.82 | $21.82 | 241 |
| 2022-11-15 | 23.54 | $22.13 | 200 |
| 2022-11-14 | 24.05 | $21.95 | 429 |
| 2022-11-11 | 24.75 | $21.52 | 1300 |
| 2022-11-10 | 25.69 | $20.81 | 5400 |
| 2022-11-09 | 26.93 | $20.35 | 102 |
| 2022-11-08 | 27.80 | $20.38 | 600 |
| 2022-11-07 | 28.75 | $20.42 | 809 |
| 2022-11-04 | 29.75 | $20.73 | 2800 |
| 2022-11-03 | 30.78 | $19.01 | 500 |
| 2022-11-02 | 30.42 | $19.04 | 723 |
| 2022-11-01 | 30.03 | $18.70 | 6100 |
| 2022-10-31 | 29.50 | $18.18 | 6936 |
| 2022-10-28 | 28.13 | $19.07 | 2600 |
| 2022-10-27 | 26.98 | $19.93 | 820 |
| 2022-10-26 | 26.19 | $20.26 | 200 |
| 2022-10-25 | 25.54 | $20.02 | 300 |
| 2022-10-24 | 24.55 | $19.77 | 10927 |
| 2022-10-21 | 23.51 | $21.38 | 100 |
| 2022-10-20 | 23.42 | $20.99 | 100 |
| 2022-10-19 | 22.78 | $21.12 | 100 |
| 2022-10-18 | 22.20 | $21.43 | 200 |
| 2022-10-17 | 21.64 | $21.41 | 100 |
| 2022-10-14 | 21.20 | $20.79 | 2512 |
| 2022-10-13 | 20.40 | $21.00 | 100 |
| 2022-10-12 | 19.70 | $20.89 | 200 |
| 2022-10-11 | 18.92 | $20.98 | 216 |
| 2022-10-10 | 18.13 | $21.13 | 441 |
| 2022-10-07 | 17.41 | $21.81 | 100 |
| 2022-10-06 | 17.10 | $22.14 | 100 |
| 2022-10-05 | 17.02 | $22.11 | 100 |
| 2022-10-04 | 16.90 | $22.10 | 6600 |
| 2022-10-03 | 16.77 | $21.56 | 3029 |
| 2022-09-30 | 15.93 | $21.16 | 512 |
| 2022-09-29 | 14.72 | $21.10 | 800 |
| 2022-09-28 | 13.25 | $21.59 | 100 |
| 2022-09-27 | 11.97 | $21.99 | 200 |
| 2022-09-26 | 10.85 | $21.97 | 2534 |
| 2022-09-23 | 9.68 | $22.48 | 1241 |
| 2022-09-22 | 8.70 | $23.45 | 308 |
| 2022-09-21 | 8.50 | $23.57 | 608 |
| 2022-09-20 | 8.38 | $23.71 | 100 |
| 2022-09-19 | 8.40 | $23.80 | 2900 |
| 2022-09-16 | 8.41 | $24.04 | 1700 |
| 2022-09-15 | 8.68 | $24.32 | 48200 |
| 2022-09-14 | 9.12 | $24.91 | 1003 |
| 2022-09-13 | 9.10 | $24.22 | 7100 |
| 2022-09-12 | 9.35 | $24.87 | 4700 |
| 2022-09-09 | 8.91 | $24.63 | 102 |
| 2022-09-08 | 8.75 | $24.14 | 235 |
| 2022-09-07 | 9.07 | $24.18 | 11500 |
| 2022-09-06 | 9.28 | $24.21 | 8324 |
| 2022-09-02 | 9.70 | $23.80 | 1219 |
| 2022-09-01 | 10.05 | $24.44 | 1100 |
| 2022-08-31 | 10.41 | $24.06 | 5000 |
| 2022-08-30 | 10.88 | $24.19 | — |
| 2022-08-29 | 11.37 | $24.56 | — |
| 2022-08-26 | 11.68 | $24.56 | 100 |
| 2022-08-25 | 11.99 | $24.63 | 2217 |
| 2022-08-24 | 12.33 | $24.03 | 500 |
| 2022-08-23 | 12.53 | $24.57 | 132 |
| 2022-08-22 | 13.12 | $24.20 | 906 |
| 2022-08-19 | 13.60 | $24.20 | 545 |
| 2022-08-18 | 13.86 | $23.60 | 1228 |
| 2022-08-17 | 13.78 | $24.03 | 702 |
| 2022-08-16 | 14.02 | $24.09 | 1700 |
| 2022-08-15 | 14.38 | $23.84 | 1213 |
| 2022-08-12 | 14.31 | $24.04 | 305 |
| 2022-08-11 | 14.39 | $24.07 | 1300 |
| 2022-08-10 | 14.53 | $23.67 | 2339 |
| 2022-08-09 | 13.96 | $23.72 | 2300 |
| 2022-08-08 | 13.59 | $23.67 | 1003 |
| 2022-08-05 | 13.18 | $23.54 | 1500 |
| 2022-08-04 | 12.56 | $23.20 | 6100 |
| 2022-08-03 | 11.92 | $23.18 | 2728 |
| 2022-08-02 | 10.90 | $23.20 | 8000 |
| 2022-08-01 | 9.99 | $23.79 | 1722 |
| 2022-07-29 | 9.36 | $24.20 | 100 |
| 2022-07-28 | 9.09 | $24.59 | 11247 |
| 2022-07-27 | 8.92 | $24.67 | 1025 |
| 2022-07-26 | 8.86 | $24.43 | 2040 |
| 2022-07-25 | 8.80 | $24.41 | 1100 |
| 2022-07-22 | 8.22 | $24.43 | 3233 |
| 2022-07-21 | 7.61 | $24.86 | 22000 |
| 2022-07-20 | 7.31 | $24.85 | 843 |
| 2022-07-19 | 7.11 | $25.28 | 3004 |
| 2022-07-18 | 7.22 | $25.12 | 2200 |
| 2022-07-15 | 7.26 | $24.71 | 3500 |
| 2022-07-14 | 7.03 | $25.26 | 2519 |
| 2022-07-13 | 7.06 | $24.95 | 9200 |
| 2022-07-12 | 7.09 | $25.40 | 406 |
| 2022-07-11 | 7.41 | $25.41 | 3142 |
| 2022-07-08 | 7.79 | $26.01 | 2013 |
| 2022-07-07 | 7.70 | $25.88 | 241 |
| 2022-07-06 | 7.77 | $25.51 | 19210 |
| 2022-07-05 | 8.14 | $25.39 | 2900 |
| 2022-07-01 | 8.54 | $25.70 | 2800 |
| 2022-06-30 | 8.52 | $25.67 | 630 |
| 2022-06-29 | 8.46 | $25.57 | 1340 |
| 2022-06-28 | 8.63 | $26.06 | 500 |
| 2022-06-27 | 8.60 | $25.47 | 303 |
| 2022-06-24 | 8.99 | $25.00 | 5719 |
| 2022-06-23 | 9.43 | $25.42 | 8723 |
| 2022-06-22 | 9.84 | $25.22 | 2500 |
| 2022-06-21 | 10.24 | $25.60 | 218 |
| 2022-06-17 | 10.61 | $24.83 | 11900 |
| 2022-06-16 | 11.09 | $24.89 | 100 |
| 2022-06-15 | 11.34 | $25.82 | 624 |
| 2022-06-14 | 11.58 | $25.76 | 100 |
| 2022-06-13 | 11.89 | $25.39 | 301 |
| 2022-06-10 | 12.42 | $25.85 | 100 |
| 2022-06-09 | 12.63 | $25.62 | 100 |
| 2022-06-08 | 13.00 | $26.36 | 1310 |
| 2022-06-07 | 12.90 | $26.53 | 100 |
| 2022-06-06 | 12.52 | $26.16 | 100 |
| 2022-06-03 | 12.35 | $26.26 | 100 |
| 2022-06-02 | 12.08 | $26.38 | 949 |
| 2022-06-01 | 11.73 | $26.62 | 1900 |
| 2022-05-31 | 11.50 | $26.14 | 100 |
| 2022-05-27 | 11.55 | $26.05 | 100 |
| 2022-05-26 | 11.66 | $26.26 | 300 |
| 2022-05-25 | 11.78 | $25.70 | 441 |
| 2022-05-24 | 12.23 | $25.40 | 408 |
| 2022-05-23 | 12.71 | $26.33 | 100 |
| 2022-05-20 | 12.58 | $25.62 | 1013 |
| 2022-05-19 | 12.84 | $25.76 | 107 |
| 2022-05-18 | 13.13 | $24.96 | — |
| 2022-05-17 | 13.70 | $25.10 | 200 |
| 2022-05-16 | 14.30 | $24.85 | 135 |
| 2022-05-13 | 14.77 | $24.82 | 100 |
| 2022-05-12 | 15.25 | $24.23 | 110 |
| 2022-05-11 | 15.36 | $24.34 | 100 |
| 2022-05-10 | 15.58 | $24.50 | 3800 |
| 2022-05-09 | 15.84 | $24.17 | 100 |
| 2022-05-06 | 15.91 | $24.43 | 100 |
| 2022-05-05 | 16.10 | $24.97 | 1700 |
| 2022-05-04 | 16.55 | $25.97 | 600 |
| 2022-05-03 | 17.31 | $26.06 | 100 |
| 2022-05-02 | 18.02 | $25.19 | 100 |
| 2022-04-29 | 18.68 | $25.14 | 300 |
| 2022-04-28 | 19.38 | $25.40 | 518 |
| 2022-04-27 | 20.06 | $24.78 | 405 |
| 2022-04-26 | 20.42 | $22.70 | 100 |
| 2022-04-25 | 19.28 | $24.45 | 400 |
| 2022-04-22 | 18.87 | $25.36 | 100 |
| 2022-04-21 | 18.98 | $24.71 | 100 |
| 2022-04-20 | 18.43 | $25.42 | 3417 |
| 2022-04-19 | 18.32 | $25.99 | — |
| 2022-04-18 | 18.66 | $25.99 | 806 |
| 2022-04-14 | 19.01 | $26.20 | — |
| 2022-04-13 | 19.57 | $26.20 | 400 |
| 2022-04-12 | 20.15 | $25.84 | 300 |
| 2022-04-11 | 20.42 | $25.84 | 1000 |
| 2022-04-08 | 20.70 | $26.19 | 405 |
| 2022-04-07 | 21.25 | $26.11 | 230 |
| 2022-04-06 | 21.76 | $26.40 | — |
| 2022-04-05 | 22.50 | $26.40 | 413 |
| 2022-04-04 | 23.28 | $26.43 | — |
| 2022-04-01 | 24.01 | $26.43 | 543 |
| 2022-03-31 | 24.78 | $26.03 | 403 |
| 2022-03-30 | 25.29 | $26.12 | 923 |
| 2022-03-29 | 25.87 | $25.63 | 1800 |
| 2022-03-28 | 26.39 | $25.46 | 1000 |
| 2022-03-25 | 26.53 | $25.24 | 1042 |
| 2022-03-24 | 26.62 | $25.40 | — |
| 2022-03-23 | 26.79 | $25.40 | 200 |
| 2022-03-22 | 26.96 | $25.69 | 900 |
| 2022-03-21 | 27.28 | $25.38 | 446 |
| 2022-03-18 | 27.60 | $26.36 | 200 |
| 2022-03-17 | 28.39 | $25.18 | 1301 |
| 2022-03-16 | 28.50 | $24.62 | 4500 |
| 2022-03-15 | 28.08 | $22.39 | 37200 |
| 2022-03-14 | 25.70 | $23.53 | 1006 |
| 2022-03-11 | 23.43 | $24.87 | 4600 |
| 2022-03-10 | 21.50 | $25.84 | — |
| 2022-03-09 | 19.94 | $25.84 | — |
| 2022-03-08 | 18.30 | $25.84 | 2500 |
| 2022-03-07 | 16.57 | $26.95 | — |
| 2022-03-04 | 15.55 | $26.95 | 803 |
| 2022-03-03 | 14.48 | $27.23 | — |
| 2022-03-02 | 13.68 | $27.23 | 446 |
| 2022-03-01 | 12.84 | $27.21 | 500 |
| 2022-02-28 | 11.93 | $27.26 | — |
| 2022-02-25 | 11.15 | $27.26 | — |
| 2022-02-24 | 10.33 | $27.26 | 2600 |
| 2022-02-23 | 9.46 | $28.24 | — |
| 2022-02-22 | 9.56 | $28.24 | — |
| 2022-02-18 | 9.67 | $28.24 | 700 |
| 2022-02-17 | 9.78 | $28.02 | 3900 |
| 2022-02-16 | 9.89 | $28.25 | 1340 |
| 2022-02-15 | 10.02 | $28.13 | 2000 |
| 2022-02-14 | 10.39 | $27.98 | — |
| 2022-02-11 | 10.57 | $27.98 | — |
| 2022-02-10 | 10.75 | $27.98 | — |
| 2022-02-09 | 10.94 | $27.98 | — |
| 2022-02-08 | 11.15 | $27.98 | 401 |
| 2022-02-07 | 11.36 | $27.47 | — |
| 2022-02-04 | 11.85 | $27.47 | 1000 |
| 2022-02-03 | 12.36 | $27.24 | — |
| 2022-02-02 | 12.67 | $27.24 | — |
| 2022-02-01 | 13.00 | $27.24 | 400 |
| 2022-01-31 | 13.35 | $26.81 | — |
| 2022-01-28 | 13.31 | $26.81 | 418 |
| 2022-01-27 | 13.26 | $27.56 | — |
| 2022-01-26 | 13.80 | $27.56 | — |
| 2022-01-25 | 14.36 | $27.56 | 1000 |
| 2022-01-24 | 14.96 | $27.76 | 217 |
| 2022-01-21 | 15.53 | $28.35 | 2000 |
| 2022-01-20 | 15.84 | $28.33 | 514 |
| 2022-01-19 | 16.39 | $28.33 | 905 |
| 2022-01-18 | 17.02 | $27.70 | — |
| 2022-01-14 | 17.65 | $27.70 | — |
| 2022-01-13 | 18.31 | $27.70 | 600 |
| 2022-01-12 | 19.01 | $28.28 | 502 |
| 2022-01-11 | 19.88 | $27.61 | 500 |
| 2022-01-10 | 20.53 | $27.09 | 220 |
| 2022-01-07 | 20.76 | $26.62 | — |
| 2022-01-06 | 20.53 | $26.62 | 1400 |
| 2022-01-05 | 20.30 | $27.27 | — |
| 2022-01-04 | 20.61 | $27.27 | 746 |
| 2022-01-03 | 20.94 | $27.92 | 800 |
| 2021-12-31 | 21.55 | $27.38 | 1220 |
| 2021-12-30 | 21.83 | $27.43 | 11239 |
| 2021-12-29 | 22.15 | $27.28 | 1031 |
| 2021-12-28 | 22.18 | $27.55 | 400 |
| 2021-12-27 | 22.41 | $28.05 | 200 |
| 2021-12-23 | 23.06 | $28.11 | 124 |
| 2021-12-22 | 23.61 | $27.58 | 200 |
| 2021-12-21 | 23.70 | $26.82 | — |
| 2021-12-20 | 22.98 | $26.82 | 1309 |
| 2021-12-17 | 22.22 | $27.81 | 1200 |
| 2021-12-16 | 21.81 | $28.20 | 400 |
| 2021-12-15 | 21.83 | $27.19 | 908 |
| 2021-12-14 | 21.05 | $27.82 | 600 |
| 2021-12-13 | 20.71 | $28.69 | — |
| 2021-12-10 | 21.38 | $28.69 | — |
| 2021-12-09 | 22.09 | $28.69 | 213 |
| 2021-12-08 | 22.83 | $28.53 | 1000 |
| 2021-12-07 | 23.41 | $28.40 | 122 |
| 2021-12-06 | 23.86 | $27.66 | 5422 |
| 2021-12-03 | 23.23 | $27.40 | — |
| 2021-12-02 | 22.80 | $27.40 | 204 |
| 2021-12-01 | 22.34 | $27.45 | — |
| 2021-11-30 | 22.10 | $27.45 | — |
| 2021-11-29 | 21.84 | $27.45 | 104 |
| 2021-11-26 | 21.58 | $27.66 | — |
| 2021-11-24 | 21.47 | $27.66 | — |
| 2021-11-23 | 21.36 | $27.66 | 302 |
| 2021-11-22 | 21.24 | $27.65 | 2941 |
| 2021-11-19 | 21.04 | $27.79 | — |
| 2021-11-18 | 21.13 | $27.79 | — |
| 2021-11-17 | 21.22 | $27.79 | 300 |
| 2021-11-16 | 21.32 | $27.68 | — |
| 2021-11-15 | 21.32 | $27.68 | — |
| 2021-11-12 | 21.31 | $27.68 | 1100 |
| 2021-11-11 | 21.30 | $27.53 | 405 |
| 2021-11-10 | 20.94 | $27.08 | 316 |
| 2021-11-09 | 20.11 | $27.14 | 541 |
| 2021-11-08 | 19.30 | $27.13 | 1300 |
| 2021-11-05 | 18.31 | $26.91 | 4627 |
| 2021-11-04 | 17.28 | $27.62 | — |
| 2021-11-03 | 16.58 | $27.62 | 501 |
| 2021-11-02 | 15.85 | $27.40 | 1500 |
| 2021-11-01 | 15.08 | $28.40 | 900 |
| 2021-10-29 | 14.84 | $28.63 | — |
| 2021-10-28 | 14.91 | $28.63 | 1001 |
| 2021-10-27 | 14.98 | $29.19 | — |
| 2021-10-26 | 15.46 | $29.19 | 703 |
| 2021-10-25 | 15.97 | $29.80 | — |
| 2021-10-22 | 16.55 | $29.80 | — |
| 2021-10-21 | 17.16 | $29.80 | 438 |
| 2021-10-20 | 17.81 | $30.11 | 205 |
| 2021-10-19 | 18.26 | $30.13 | 900 |
| 2021-10-18 | 18.75 | $29.39 | 200 |
| 2021-10-15 | 19.71 | $29.32 | 2400 |
| 2021-10-14 | 20.73 | $29.34 | 212 |
| 2021-10-13 | 21.80 | $29.56 | 504 |
| 2021-10-12 | 22.91 | $29.01 | 800 |
| 2021-10-11 | 23.92 | $28.95 | 5730 |
| 2021-10-08 | 24.93 | $29.56 | 837 |
| 2021-10-07 | 25.99 | $30.08 | 800 |
| 2021-10-06 | 26.88 | $29.50 | 324 |
| 2021-10-05 | 28.02 | $29.69 | 721 |
| 2021-10-04 | 29.21 | $29.55 | 600 |
| 2021-10-01 | 30.66 | $29.85 | 400 |
| 2021-09-30 | 32.14 | $30.16 | 745 |
| 2021-09-29 | 33.62 | $29.37 | 600 |
| 2021-09-28 | 35.36 | $29.94 | 3726 |
| 2021-09-27 | 36.96 | $29.73 | 21600 |
| 2021-09-24 | 38.83 | $30.22 | 1101 |
| 2021-09-23 | 40.57 | $31.05 | 600 |
| 2021-09-22 | 41.97 | $31.86 | 1000 |
| 2021-09-21 | 43.01 | $31.03 | 847 |
| 2021-09-20 | 44.51 | $30.53 | 600 |
| 2021-09-17 | 46.20 | $31.73 | 1710 |
| 2021-09-16 | 47.31 | $31.78 | 202 |
| 2021-09-15 | 48.33 | $32.46 | 1100 |
| 2021-09-14 | 48.94 | $32.68 | 336 |
| 2021-09-13 | 49.39 | $33.61 | 2800 |
| 2021-09-10 | 49.22 | $32.85 | 1800 |
| 2021-09-09 | 49.08 | $33.32 | 636 |
| 2021-09-08 | 48.46 | $32.86 | 520 |
| 2021-09-07 | 47.91 | $31.85 | 1100 |
| 2021-09-03 | 47.57 | $31.85 | 1429 |
| 2021-09-02 | 47.20 | $31.48 | 132 |
| 2021-09-01 | 47.06 | $31.44 | 1315 |
| 2021-08-31 | 46.90 | $31.22 | 300 |
| 2021-08-30 | 46.84 | $30.86 | 1100 |
| 2021-08-27 | 46.82 | $30.27 | 2007 |
| 2021-08-26 | 46.97 | $29.79 | 335 |
| 2021-08-25 | 47.21 | $30.23 | 314 |
| 2021-08-24 | 47.19 | $30.08 | 447 |
| 2021-08-23 | 47.18 | $29.92 | 17800 |
| 2021-08-20 | 47.22 | $29.85 | — |
| 2021-08-19 | 47.08 | $29.85 | — |
| 2021-08-18 | 46.93 | $29.85 | 9500 |
| 2021-08-17 | 46.77 | $29.74 | 306 |
| 2021-08-16 | 46.64 | $30.85 | — |
| 2021-08-13 | 45.83 | $30.85 | 800 |
| 2021-08-12 | 44.98 | $30.60 | 500 |
| 2021-08-11 | 44.12 | $30.21 | — |
| 2021-08-10 | 43.27 | $30.21 | 505 |
| 2021-08-09 | 42.38 | $30.27 | — |
| 2021-08-06 | 41.49 | $30.27 | — |
| 2021-08-05 | 40.55 | $30.27 | 1334 |
| 2021-08-04 | 39.57 | $30.19 | — |
| 2021-08-03 | 38.47 | $30.19 | — |
| 2021-08-02 | 37.32 | $30.19 | 1200 |
| 2021-07-30 | 36.10 | $29.43 | 3400 |
| 2021-07-29 | 34.87 | $29.60 | 1315 |
| 2021-07-28 | 33.50 | $29.23 | 3900 |
| 2021-07-27 | 32.10 | $28.65 | 29600 |
| 2021-07-26 | 30.63 | $29.54 | 358600 |
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