Is Franklin FTSE Asia ex Japan ETF (FLAX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE Asia ex Japan ETF (FLAX) research center and poll results.
AMEX : FLAX
Franklin FTSE Asia ex Japan ETF — Technical Indicators
$34.5078 USD
-$0.68 (-1.94%)
- Volume
- 5.2K
- Average Volume
- 8.85K
- Market Capitalization
- $50.29M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.20
- Year Low
- $26.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.74
2026-07-24
Close Price
$34.51
Vol: 5197
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.24
Average
24.50
Maximum
37.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.74 | $34.51 | 5197 |
| 2026-07-23 | 35.87 | $35.19 | 2000 |
| 2026-07-22 | 35.96 | $35.34 | 4534 |
| 2026-07-21 | 36.03 | $35.56 | 2600 |
| 2026-07-20 | 36.21 | $34.51 | 9930 |
| 2026-07-17 | 36.42 | $34.48 | 4917 |
| 2026-07-16 | 36.57 | $34.95 | 11600 |
| 2026-07-15 | 36.70 | $35.70 | 6000 |
| 2026-07-14 | 36.83 | $35.73 | 8324 |
| 2026-07-13 | 36.89 | $35.10 | 7433 |
| 2026-07-10 | 36.97 | $36.27 | 4400 |
| 2026-07-09 | 36.92 | $36.33 | 2522 |
| 2026-07-08 | 36.90 | $36.07 | 2108 |
| 2026-07-07 | 36.90 | $35.78 | 8103 |
| 2026-07-06 | 36.87 | $36.75 | 3100 |
| 2026-07-02 | 36.93 | $35.69 | 5411 |
| 2026-07-01 | 37.06 | $36.28 | 4108 |
| 2026-06-30 | 37.18 | $37.27 | 7306 |
| 2026-06-29 | 37.24 | $36.71 | 4308 |
| 2026-06-26 | 37.28 | $36.52 | 10000 |
| 2026-06-25 | 37.33 | $37.24 | 7544 |
| 2026-06-24 | 37.33 | $36.86 | 10626 |
| 2026-06-23 | 37.36 | $36.83 | 6606 |
| 2026-06-22 | 37.31 | $39.05 | 3429 |
| 2026-06-18 | 37.16 | $38.74 | 6600 |
| 2026-06-17 | 37.01 | $37.52 | 4700 |
| 2026-06-16 | 36.89 | $37.60 | 3815 |
| 2026-06-15 | 36.78 | $38.18 | 4600 |
| 2026-06-12 | 36.64 | $36.91 | 3828 |
| 2026-06-11 | 36.64 | $36.78 | 2500 |
| 2026-06-10 | 36.64 | $35.36 | 4329 |
| 2026-06-09 | 36.66 | $35.88 | 11145 |
| 2026-06-08 | 36.71 | $35.96 | 3607 |
| 2026-06-05 | 36.76 | $35.31 | 9223 |
| 2026-06-04 | 36.81 | $37.86 | 4800 |
| 2026-06-03 | 36.75 | $38.32 | 4107 |
| 2026-06-02 | 36.61 | $38.74 | 5713 |
| 2026-06-01 | 36.41 | $38.41 | 3600 |
| 2026-05-29 | 36.23 | $37.52 | 2944 |
| 2026-05-28 | 36.09 | $37.47 | 7338 |
| 2026-05-27 | 35.92 | $37.37 | 125600 |
| 2026-05-26 | 35.75 | $37.33 | 3700 |
| 2026-05-22 | 35.60 | $35.98 | 2900 |
| 2026-05-21 | 35.52 | $36.02 | 4000 |
| 2026-05-20 | 35.40 | $35.68 | 4241 |
| 2026-05-19 | 35.33 | $35.03 | 3200 |
| 2026-05-18 | 35.25 | $35.44 | 5600 |
| 2026-05-15 | 35.18 | $35.50 | 10513 |
| 2026-05-14 | 35.11 | $36.80 | 1300 |
| 2026-05-13 | 34.95 | $36.73 | 2700 |
| 2026-05-12 | 34.78 | $35.83 | 62006 |
| 2026-05-11 | 34.65 | $36.99 | 3227 |
| 2026-05-08 | 34.44 | $36.92 | 2500 |
| 2026-05-07 | 34.22 | $36.24 | 52000 |
| 2026-05-06 | 34.03 | $36.65 | 3255 |
| 2026-05-05 | 33.81 | $35.51 | 4100 |
| 2026-05-04 | 33.58 | $34.82 | 9500 |
| 2026-05-01 | 33.38 | $34.74 | 5700 |
| 2026-04-30 | 33.16 | $34.74 | 1700 |
| 2026-04-29 | 32.97 | $34.01 | 3700 |
| 2026-04-28 | 32.80 | $34.08 | 3445 |
| 2026-04-27 | 32.57 | $34.36 | 2800 |
| 2026-04-24 | 32.35 | $34.35 | 5010 |
| 2026-04-23 | 32.13 | $33.65 | 1800 |
| 2026-04-22 | 31.99 | $34.14 | 8400 |
| 2026-04-21 | 31.82 | $33.50 | 3500 |
| 2026-04-20 | 31.70 | $33.99 | 529 |
| 2026-04-17 | 31.51 | $34.13 | 5765 |
| 2026-04-16 | 31.38 | $33.56 | 5800 |
| 2026-04-15 | 31.27 | $33.35 | 3142 |
| 2026-04-14 | 31.20 | $33.35 | 7700 |
| 2026-04-13 | 31.12 | $32.74 | 4445 |
| 2026-04-10 | 31.03 | $32.44 | 14963 |
| 2026-04-09 | 30.95 | $32.39 | 7710 |
| 2026-04-08 | 30.92 | $32.43 | 4400 |
| 2026-04-07 | 30.89 | $30.87 | 15000 |
| 2026-04-06 | 30.93 | $30.72 | 6145 |
| 2026-04-02 | 30.94 | $30.47 | 6606 |
| 2026-04-01 | 30.98 | $30.84 | 10237 |
| 2026-03-31 | 31.03 | $30.56 | 6030 |
| 2026-03-30 | 31.09 | $29.58 | 37900 |
| 2026-03-27 | 31.28 | $29.84 | 20329 |
| 2026-03-26 | 31.47 | $29.98 | 12410 |
| 2026-03-25 | 31.65 | $31.01 | 5100 |
| 2026-03-24 | 31.80 | $30.56 | 10138 |
| 2026-03-23 | 31.95 | $31.18 | 9410 |
| 2026-03-20 | 32.05 | $30.28 | 18600 |
| 2026-03-19 | 32.21 | $31.35 | 6900 |
| 2026-03-18 | 32.27 | $31.41 | 1500 |
| 2026-03-17 | 32.34 | $31.92 | 7673 |
| 2026-03-16 | 32.38 | $31.81 | 6100 |
| 2026-03-13 | 32.42 | $30.91 | 3000 |
| 2026-03-12 | 32.51 | $30.91 | 6300 |
| 2026-03-11 | 32.61 | $31.84 | 10732 |
| 2026-03-10 | 32.65 | $31.71 | 19817 |
| 2026-03-09 | 32.68 | $31.67 | 9000 |
| 2026-03-06 | 32.71 | $31.00 | 17048 |
| 2026-03-05 | 32.72 | $31.20 | 19648 |
| 2026-03-04 | 32.74 | $31.86 | 99900 |
| 2026-03-03 | 32.74 | $31.86 | 11739 |
| 2026-03-02 | 32.74 | $33.22 | 50300 |
| 2026-02-27 | 32.67 | $33.66 | 4300 |
| 2026-02-26 | 32.61 | $33.66 | 2709 |
| 2026-02-25 | 32.55 | $34.00 | 4145 |
| 2026-02-24 | 32.46 | $33.59 | 6500 |
| 2026-02-23 | 32.36 | $33.13 | 6200 |
| 2026-02-20 | 32.29 | $33.40 | 5800 |
| 2026-02-19 | 32.20 | $32.70 | 6503 |
| 2026-02-18 | 32.13 | $32.78 | 7525 |
| 2026-02-17 | 32.03 | $32.63 | 15936 |
| 2026-02-13 | 31.96 | $32.70 | 12846 |
| 2026-02-12 | 31.90 | $32.60 | 9144 |
| 2026-02-11 | 31.82 | $32.94 | 4900 |
| 2026-02-10 | 31.72 | $32.60 | 3800 |
| 2026-02-09 | 31.66 | $32.41 | 5131 |
| 2026-02-06 | 31.59 | $32.18 | 4327 |
| 2026-02-05 | 31.52 | $31.37 | 3623 |
| 2026-02-04 | 31.49 | $31.59 | 2607 |
| 2026-02-03 | 31.46 | $31.83 | 2700 |
| 2026-02-02 | 31.41 | $31.90 | 2810 |
| 2026-01-30 | 31.34 | $31.81 | 11334 |
| 2026-01-29 | 31.23 | $32.29 | 5946 |
| 2026-01-28 | 31.10 | $32.45 | 7927 |
| 2026-01-27 | 30.95 | $32.21 | 9948 |
| 2026-01-26 | 30.82 | $31.71 | 6300 |
| 2026-01-23 | 30.71 | $31.69 | 3246 |
| 2026-01-22 | 30.59 | $31.52 | 1200 |
| 2026-01-21 | 30.48 | $31.35 | 10600 |
| 2026-01-20 | 30.36 | $30.88 | 11121 |
| 2026-01-16 | 30.29 | $31.23 | 4000 |
| 2026-01-15 | 30.17 | $31.35 | 2100 |
| 2026-01-14 | 30.06 | $31.04 | 21400 |
| 2026-01-13 | 29.97 | $31.06 | 4703 |
| 2026-01-12 | 29.89 | $31.36 | 6800 |
| 2026-01-09 | 29.81 | $30.94 | 5101 |
| 2026-01-08 | 29.76 | $30.82 | 2118 |
| 2026-01-07 | 29.70 | $30.82 | 5500 |
| 2026-01-06 | 29.64 | $31.00 | 6300 |
| 2026-01-05 | 29.58 | $30.79 | 9423 |
| 2026-01-02 | 29.51 | $30.42 | 9100 |
| 2025-12-31 | 29.47 | $29.63 | 4800 |
| 2025-12-30 | 29.47 | $29.70 | 6233 |
| 2025-12-29 | 29.46 | $29.57 | 3000 |
| 2025-12-26 | 29.47 | $29.61 | 2926 |
| 2025-12-24 | 29.46 | $29.41 | 2047 |
| 2025-12-23 | 29.46 | $29.33 | 1638 |
| 2025-12-22 | 29.46 | $29.22 | 2145 |
| 2025-12-19 | 29.44 | $29.10 | 800 |
| 2025-12-18 | 29.44 | $29.30 | 2635 |
| 2025-12-17 | 29.44 | $28.92 | 2535 |
| 2025-12-16 | 29.47 | $29.12 | 2310 |
| 2025-12-15 | 29.50 | $29.32 | 4000 |
| 2025-12-12 | 29.53 | $29.35 | 3800 |
| 2025-12-11 | 29.56 | $29.75 | 4900 |
| 2025-12-10 | 29.59 | $29.93 | 3600 |
| 2025-12-09 | 29.61 | $29.66 | 2637 |
| 2025-12-08 | 29.64 | $29.66 | 5200 |
| 2025-12-05 | 29.64 | $29.78 | 2100 |
| 2025-12-04 | 29.64 | $29.51 | 5133 |
| 2025-12-03 | 29.66 | $29.55 | 1000 |
| 2025-12-02 | 29.67 | $29.55 | 2100 |
| 2025-12-01 | 29.71 | $29.65 | 1300 |
| 2025-11-28 | 29.74 | $29.60 | 900 |
| 2025-11-26 | 29.77 | $29.55 | 1400 |
| 2025-11-25 | 29.82 | $29.35 | 2215 |
| 2025-11-24 | 29.87 | $29.29 | 5300 |
| 2025-11-21 | 29.92 | $28.95 | 4900 |
| 2025-11-20 | 29.98 | $29.03 | 1443 |
| 2025-11-19 | 30.01 | $29.36 | 18445 |
| 2025-11-18 | 30.02 | $29.47 | 4800 |
| 2025-11-17 | 30.03 | $29.66 | 1326 |
| 2025-11-14 | 30.04 | $29.98 | 5900 |
| 2025-11-13 | 30.02 | $30.01 | 2604 |
| 2025-11-12 | 29.99 | $30.31 | 7538 |
| 2025-11-11 | 29.94 | $30.23 | 16400 |
| 2025-11-10 | 29.87 | $30.28 | 11500 |
| 2025-11-07 | 29.81 | $29.68 | 184143 |
| 2025-11-06 | 29.74 | $29.76 | 4434 |
| 2025-11-05 | 29.71 | $29.90 | 196500 |
| 2025-11-04 | 29.70 | $29.83 | 1012 |
| 2025-11-03 | 29.67 | $30.37 | 1500 |
| 2025-10-31 | 29.63 | $30.14 | 1613 |
| 2025-10-30 | 29.59 | $30.19 | 611 |
| 2025-10-29 | 29.55 | $30.51 | 2111 |
| 2025-10-28 | 29.48 | $30.36 | 1437 |
| 2025-10-27 | 29.41 | $30.42 | 5743 |
| 2025-10-24 | 29.33 | $30.02 | 2935 |
| 2025-10-23 | 29.25 | $29.80 | 1500 |
| 2025-10-22 | 29.19 | $29.57 | 1332 |
| 2025-10-21 | 29.15 | $29.63 | 3809 |
| 2025-10-20 | 29.11 | $29.90 | 3537 |
| 2025-10-17 | 29.05 | $29.49 | 1749 |
| 2025-10-16 | 29.02 | $29.46 | 1727 |
| 2025-10-15 | 28.99 | $29.30 | 2200 |
| 2025-10-14 | 28.98 | $28.81 | 10700 |
| 2025-10-13 | 28.98 | $29.11 | 3200 |
| 2025-10-10 | 28.95 | $28.24 | 90800 |
| 2025-10-09 | 28.97 | $29.23 | 5419 |
| 2025-10-08 | 28.93 | $29.52 | 1145 |
| 2025-10-07 | 28.86 | $29.35 | 12006 |
| 2025-10-06 | 28.79 | $29.54 | 4000 |
| 2025-10-03 | 28.70 | $29.40 | 5539 |
| 2025-10-02 | 28.60 | $29.33 | 131 |
| 2025-10-01 | 28.49 | $29.14 | 1312 |
| 2025-09-30 | 28.39 | $28.88 | 5200 |
| 2025-09-29 | 28.30 | $28.78 | 1700 |
| 2025-09-26 | 28.22 | $28.49 | 5900 |
| 2025-09-25 | 28.16 | $28.66 | 22300 |
| 2025-09-24 | 28.08 | $28.70 | 2240 |
| 2025-09-23 | 28.02 | $28.78 | 3800 |
| 2025-09-22 | 27.95 | $28.87 | 3600 |
| 2025-09-19 | 27.88 | $28.78 | 536 |
| 2025-09-18 | 27.79 | $28.87 | 1600 |
| 2025-09-17 | 27.70 | $29.04 | 4200 |
| 2025-09-16 | 27.61 | $28.86 | 3436 |
| 2025-09-15 | 27.53 | $28.63 | 1600 |
| 2025-09-12 | 27.46 | $28.48 | 1100 |
| 2025-09-11 | 27.39 | $28.48 | 4839 |
| 2025-09-10 | 27.34 | $28.09 | 1100 |
| 2025-09-09 | 27.28 | $27.93 | 909 |
| 2025-09-08 | 27.22 | $27.78 | 1500 |
| 2025-09-05 | 27.18 | $27.41 | 5100 |
| 2025-09-04 | 27.15 | $27.10 | 3226 |
| 2025-09-03 | 27.12 | $27.23 | 1500 |
| 2025-09-02 | 27.09 | $27.13 | 2511 |
| 2025-08-29 | 27.06 | $27.15 | 726 |
| 2025-08-28 | 27.01 | $27.23 | 2334 |
| 2025-08-27 | 26.97 | $27.13 | 39900 |
| 2025-08-26 | 26.94 | $27.36 | 1210 |
| 2025-08-25 | 26.92 | $27.43 | 2100 |
| 2025-08-22 | 26.89 | $27.52 | 900 |
| 2025-08-21 | 26.86 | $27.04 | 1200 |
| 2025-08-20 | 26.86 | $27.07 | 7300 |
| 2025-08-19 | 26.86 | $27.14 | 4800 |
| 2025-08-18 | 26.85 | $27.30 | 506 |
| 2025-08-15 | 26.83 | $27.16 | 2800 |
| 2025-08-14 | 26.80 | $27.10 | 2022 |
| 2025-08-13 | 26.78 | $27.42 | 800 |
| 2025-08-12 | 26.74 | $27.05 | 2629 |
| 2025-08-11 | 26.71 | $26.74 | 1600 |
| 2025-08-08 | 26.68 | $26.80 | 5831 |
| 2025-08-07 | 26.65 | $26.84 | 1700 |
| 2025-08-06 | 26.62 | $26.65 | 1618 |
| 2025-08-05 | 26.59 | $26.56 | 2000 |
| 2025-08-04 | 26.57 | $26.46 | 1200 |
| 2025-08-01 | 26.54 | $26.19 | 3627 |
| 2025-07-31 | 26.54 | $26.44 | 1615 |
| 2025-07-30 | 26.52 | $26.61 | 649 |
| 2025-07-29 | 26.50 | $26.84 | 2228 |
| 2025-07-28 | 26.45 | $26.84 | 3200 |
| 2025-07-25 | 26.41 | $26.96 | 1500 |
| 2025-07-24 | 26.37 | $27.06 | 926 |
| 2025-07-23 | 26.32 | $27.04 | 2600 |
| 2025-07-22 | 26.26 | $26.88 | 813 |
| 2025-07-21 | 26.18 | $26.90 | 2400 |
| 2025-07-18 | 26.08 | $26.67 | 500 |
| 2025-07-17 | 26.02 | $26.69 | 2424 |
| 2025-07-16 | 25.96 | $26.53 | 17315 |
| 2025-07-15 | 25.91 | $26.46 | 2800 |
| 2025-07-14 | 25.86 | $26.22 | 1826 |
| 2025-07-11 | 25.84 | $26.20 | 5521 |
| 2025-07-10 | 25.82 | $26.16 | 4014 |
| 2025-07-09 | 25.80 | $26.08 | 2925 |
| 2025-07-08 | 25.77 | $26.10 | 800 |
| 2025-07-07 | 25.73 | $25.89 | 5821 |
| 2025-07-03 | 25.70 | $26.22 | 2100 |
| 2025-07-02 | 25.64 | $26.12 | 1200 |
| 2025-07-01 | 25.57 | $26.07 | 3401 |
| 2025-06-30 | 25.50 | $26.00 | 2029 |
| 2025-06-27 | 25.42 | $26.03 | 5100 |
| 2025-06-26 | 25.35 | $26.10 | 1712 |
| 2025-06-25 | 25.28 | $25.97 | 100 |
| 2025-06-24 | 25.22 | $25.87 | 3000 |
| 2025-06-23 | 25.16 | $25.26 | 1100 |
| 2025-06-20 | 25.13 | $25.05 | 937 |
| 2025-06-18 | 25.12 | $25.40 | 938 |
| 2025-06-17 | 25.09 | $25.43 | 1427 |
| 2025-06-16 | 25.06 | $25.64 | 1000 |
| 2025-06-13 | 25.02 | $25.47 | 1711 |
| 2025-06-12 | 24.98 | $25.80 | 2135 |
| 2025-06-11 | 24.94 | $25.76 | 2500 |
| 2025-06-10 | 24.88 | $25.70 | 700 |
| 2025-06-09 | 24.83 | $25.55 | 1300 |
| 2025-06-06 | 24.75 | $25.31 | 421 |
| 2025-06-05 | 24.68 | $25.22 | 4907 |
| 2025-06-04 | 24.62 | $25.00 | 3100 |
| 2025-06-03 | 24.58 | $24.72 | 5133 |
| 2025-06-02 | 24.57 | $24.64 | 6600 |
| 2025-05-30 | 24.54 | $24.45 | 16600 |
| 2025-05-29 | 24.49 | $24.72 | 2001 |
| 2025-05-28 | 24.42 | $24.68 | 5000 |
| 2025-05-27 | 24.35 | $24.69 | 923 |
| 2025-05-23 | 24.27 | $24.75 | 3703 |
| 2025-05-22 | 24.19 | $24.67 | 1803 |
| 2025-05-21 | 24.12 | $24.85 | 3905 |
| 2025-05-20 | 24.03 | $24.76 | 627 |
| 2025-05-19 | 23.93 | $24.82 | 900 |
| 2025-05-16 | 23.81 | $24.78 | 1000 |
| 2025-05-15 | 23.69 | $24.80 | 700 |
| 2025-05-14 | 23.57 | $24.83 | 1100 |
| 2025-05-13 | 23.45 | $24.68 | 1514 |
| 2025-05-12 | 23.35 | $24.64 | 1200 |
| 2025-05-09 | 23.23 | $24.02 | 1300 |
| 2025-05-08 | 23.11 | $23.87 | 938 |
| 2025-05-07 | 23.02 | $23.99 | 8100 |
| 2025-05-06 | 22.85 | $24.27 | 1349 |
| 2025-05-05 | 22.69 | $24.41 | 12445 |
| 2025-05-02 | 22.56 | $24.10 | 920 |
| 2025-05-01 | 22.51 | $23.38 | 421 |
| 2025-04-30 | 22.52 | $23.37 | 1115 |
| 2025-04-29 | 22.53 | $23.23 | 3730 |
| 2025-04-28 | 22.54 | $23.18 | 35900 |
| 2025-04-25 | 22.55 | $23.14 | 39510 |
| 2025-04-24 | 22.59 | $23.27 | 4800 |
| 2025-04-23 | 22.62 | $23.04 | 3134 |
| 2025-04-22 | 22.67 | $22.78 | 700 |
| 2025-04-21 | 22.73 | $22.44 | 2323 |
| 2025-04-17 | 22.81 | $22.42 | 2100 |
| 2025-04-16 | 22.89 | $22.30 | 8545 |
| 2025-04-15 | 22.99 | $22.54 | 3600 |
| 2025-04-14 | 23.07 | $22.51 | 2300 |
| 2025-04-11 | 23.16 | $22.33 | 3200 |
| 2025-04-10 | 23.24 | $21.64 | 1946 |
| 2025-04-09 | 23.34 | $22.05 | 32900 |
| 2025-04-08 | 23.42 | $20.60 | 51427 |
| 2025-04-07 | 23.57 | $20.98 | 32825 |
| 2025-04-04 | 23.69 | $21.89 | 37802 |
| 2025-04-03 | 23.79 | $23.11 | 3829 |
| 2025-04-02 | 23.82 | $23.56 | 1400 |
| 2025-04-01 | 23.84 | $23.50 | 11508 |
| 2025-03-31 | 23.83 | $23.42 | 3500 |
| 2025-03-28 | 23.80 | $23.49 | 3500 |
| 2025-03-27 | 23.79 | $23.97 | 1042 |
| 2025-03-26 | 23.77 | $23.82 | 2934 |
| 2025-03-25 | 23.78 | $23.97 | 800 |
| 2025-03-24 | 23.76 | $24.07 | 800 |
| 2025-03-21 | 23.74 | $23.96 | 1000 |
| 2025-03-20 | 23.75 | $24.07 | 1200 |
| 2025-03-19 | 23.75 | $24.26 | 4600 |
| 2025-03-18 | 23.72 | $24.21 | 12932 |
| 2025-03-17 | 23.71 | $24.32 | 1431 |
| 2025-03-14 | 23.67 | $23.93 | 2441 |
| 2025-03-13 | 23.65 | $23.54 | 4341 |
| 2025-03-12 | 23.65 | $23.68 | 8821 |
| 2025-03-11 | 23.62 | $23.61 | 17440 |
| 2025-03-10 | 23.61 | $23.37 | 3400 |
| 2025-03-07 | 23.59 | $23.87 | 3311 |
| 2025-03-06 | 23.55 | $23.84 | 21204 |
| 2025-03-05 | 23.50 | $23.96 | 9332 |
| 2025-03-04 | 23.46 | $23.21 | 7141 |
| 2025-03-03 | 23.43 | $22.94 | 6000 |
| 2025-02-28 | 23.43 | $23.17 | 1600 |
| 2025-02-27 | 23.42 | $23.54 | 6615 |
| 2025-02-26 | 23.38 | $23.99 | 3400 |
| 2025-02-25 | 23.32 | $23.69 | 800 |
| 2025-02-24 | 23.27 | $23.71 | 3000 |
| 2025-02-21 | 23.23 | $24.05 | 2700 |
| 2025-02-20 | 23.18 | $24.04 | 2325 |
| 2025-02-19 | 23.12 | $23.82 | 1300 |
| 2025-02-18 | 23.07 | $23.85 | 2800 |
| 2025-02-14 | 23.01 | $23.65 | 4646 |
| 2025-02-13 | 22.95 | $23.55 | 2302 |
| 2025-02-12 | 22.90 | $23.38 | 3209 |
| 2025-02-11 | 22.84 | $23.20 | 600 |
| 2025-02-10 | 22.78 | $23.34 | 4040 |
| 2025-02-07 | 22.72 | $22.93 | 4131 |
| 2025-02-06 | 22.70 | $23.06 | 4833 |
| 2025-02-05 | 22.69 | $22.99 | 1700 |
| 2025-02-04 | 22.68 | $23.06 | 4600 |
| 2025-02-03 | 22.67 | $22.67 | 2842 |
| 2025-01-31 | 22.66 | $22.87 | 1139 |
| 2025-01-30 | 22.66 | $23.06 | 4936 |
| 2025-01-29 | 22.64 | $22.77 | 3500 |
| 2025-01-28 | 22.65 | $22.75 | 1200 |
| 2025-01-27 | 22.67 | $22.57 | 2445 |
| 2025-01-24 | 22.70 | $23.05 | 1647 |
| 2025-01-23 | 22.70 | $22.91 | 5600 |
| 2025-01-22 | 22.70 | $22.85 | 1300 |
| 2025-01-21 | 22.72 | $22.86 | 329 |
| 2025-01-17 | 22.73 | $22.68 | 605 |
| 2025-01-16 | 22.77 | $22.50 | 928 |
| 2025-01-15 | 22.82 | $22.48 | 9123 |
| 2025-01-14 | 22.89 | $22.23 | 2400 |
| 2025-01-13 | 22.96 | $21.97 | 6300 |
| 2025-01-10 | 23.05 | $22.11 | 7800 |
| 2025-01-08 | 23.13 | $22.61 | 6603 |
| 2025-01-07 | 23.21 | $22.71 | 400 |
| 2025-01-06 | 23.26 | $22.86 | 1345 |
| 2025-01-03 | 23.30 | $22.82 | 1600 |
| 2025-01-02 | 23.34 | $22.61 | 2400 |
| 2024-12-31 | 23.38 | $22.72 | 4515 |
| 2024-12-30 | 23.42 | $22.80 | 25406 |
| 2024-12-27 | 23.45 | $22.94 | 113626 |
| 2024-12-26 | 23.47 | $23.14 | 3400 |
| 2024-12-24 | 23.48 | $23.13 | 100 |
| 2024-12-23 | 23.49 | $23.07 | 1300 |
| 2024-12-20 | 23.50 | $22.89 | 3700 |
| 2024-12-19 | 23.52 | $23.22 | 3424 |
| 2024-12-18 | 23.53 | $23.07 | 430 |
| 2024-12-17 | 23.55 | $23.53 | 4700 |
| 2024-12-16 | 23.54 | $23.57 | 900 |
| 2024-12-13 | 23.52 | $23.73 | 1838 |
| 2024-12-12 | 23.49 | $23.71 | 1842 |
| 2024-12-11 | 23.47 | $23.80 | 1323 |
| 2024-12-10 | 23.45 | $23.75 | 1136 |
| 2024-12-09 | 23.46 | $24.22 | 3448 |
| 2024-12-06 | 23.45 | $23.66 | 2000 |
| 2024-12-05 | 23.51 | $23.66 | 4429 |
| 2024-12-04 | 23.53 | $23.51 | 7823 |
| 2024-12-03 | 23.58 | $23.54 | 200 |
| 2024-12-02 | 23.61 | $23.51 | 300 |
| 2024-11-29 | 23.63 | $23.39 | 305 |
| 2024-11-27 | 23.66 | $23.35 | 2014 |
| 2024-11-26 | 23.69 | $23.21 | 500 |
| 2024-11-25 | 23.75 | $23.38 | 1924 |
| 2024-11-22 | 23.80 | $23.29 | 2400 |
| 2024-11-21 | 23.84 | $23.33 | 400 |
| 2024-11-20 | 23.89 | $23.37 | 641 |
| 2024-11-19 | 23.94 | $23.41 | 1200 |
| 2024-11-18 | 23.99 | $23.39 | 1035 |
| 2024-11-15 | 24.05 | $23.16 | 1800 |
| 2024-11-14 | 24.13 | $23.16 | 347 |
| 2024-11-13 | 24.19 | $23.28 | 1609 |
| 2024-11-12 | 24.25 | $23.43 | 3500 |
| 2024-11-11 | 24.29 | $23.92 | 3246 |
| 2024-11-08 | 24.34 | $24.12 | 1100 |
| 2024-11-07 | 24.38 | $24.77 | 343 |
| 2024-11-06 | 24.38 | $24.13 | 3100 |
| 2024-11-05 | 24.42 | $24.48 | 322 |
| 2024-11-04 | 24.44 | $24.11 | 1400 |
| 2024-11-01 | 24.53 | $24.00 | 2100 |
| 2024-10-31 | 24.61 | $23.89 | 200 |
| 2024-10-30 | 24.68 | $24.04 | 739 |
| 2024-10-29 | 24.75 | $24.28 | 515 |
| 2024-10-28 | 24.79 | $24.35 | 100 |
| 2024-10-25 | 24.81 | $24.26 | 200 |
| 2024-10-24 | 24.85 | $24.25 | 1800 |
| 2024-10-23 | 24.89 | $24.35 | 10500 |
| 2024-10-22 | 24.88 | $24.49 | 5100 |
| 2024-10-21 | 24.87 | $24.49 | 811 |
| 2024-10-18 | 24.82 | $24.70 | 600 |
| 2024-10-17 | 24.75 | $24.38 | 100 |
| 2024-10-16 | 24.70 | $24.48 | 400 |
| 2024-10-15 | 24.62 | $24.27 | 100 |
| 2024-10-14 | 24.55 | $24.86 | 914 |
| 2024-10-11 | 24.45 | $25.01 | 728 |
| 2024-10-10 | 24.34 | $24.87 | 800 |
| 2024-10-09 | 24.24 | $24.84 | 600 |
| 2024-10-08 | 24.12 | $24.95 | 848 |
| 2024-10-07 | 24.00 | $25.91 | 2900 |
| 2024-10-04 | 23.83 | $25.54 | 4149 |
| 2024-10-03 | 23.66 | $25.24 | 917 |
| 2024-10-02 | 23.53 | $25.55 | 1800 |
| 2024-10-01 | 23.39 | $25.01 | 432 |
| 2024-09-30 | 23.27 | $24.77 | 600 |
| 2024-09-27 | 23.19 | $25.07 | 1700 |
| 2024-09-26 | 23.09 | $25.05 | 800 |
| 2024-09-25 | 22.99 | $24.07 | 1215 |
| 2024-09-24 | 22.94 | $24.36 | 800 |
| 2024-09-23 | 22.87 | $23.52 | 349 |
| 2024-09-20 | 22.86 | $23.32 | 1900 |
| 2024-09-19 | 22.84 | $23.31 | 500 |
| 2024-09-18 | 22.83 | $22.82 | 3324 |
| 2024-09-17 | 22.85 | $22.88 | 2300 |
| 2024-09-16 | 22.86 | $22.92 | 1400 |
| 2024-09-13 | 22.87 | $22.85 | 411 |
| 2024-09-12 | 22.86 | $22.76 | 1541 |
| 2024-09-11 | 22.85 | $22.59 | 1339 |
| 2024-09-10 | 22.85 | $22.39 | 7436 |
| 2024-09-09 | 22.85 | $22.48 | 800 |
| 2024-09-06 | 22.85 | $22.28 | 928 |
| 2024-09-05 | 22.85 | $22.68 | 300 |
| 2024-09-04 | 22.81 | $22.64 | 3006 |
| 2024-09-03 | 22.76 | $22.66 | 400 |
| 2024-08-30 | 22.70 | $23.12 | 4817 |
| 2024-08-29 | 22.66 | $23.09 | 2700 |
| 2024-08-28 | 22.63 | $22.98 | 700 |
| 2024-08-27 | 22.63 | $23.12 | 242 |
| 2024-08-26 | 22.59 | $23.06 | 1800 |
| 2024-08-23 | 22.57 | $23.30 | 300 |
| 2024-08-22 | 22.53 | $22.90 | 649 |
| 2024-08-21 | 22.50 | $23.15 | 321 |
| 2024-08-20 | 22.47 | $23.07 | 400 |
| 2024-08-19 | 22.45 | $23.24 | 444 |
| 2024-08-16 | 22.44 | $22.99 | 1900 |
| 2024-08-15 | 22.43 | $22.73 | 523 |
| 2024-08-14 | 22.44 | $22.51 | 2348 |
| 2024-08-13 | 22.48 | $22.65 | 9100 |
| 2024-08-12 | 22.52 | $22.44 | 6300 |
| 2024-08-09 | 22.58 | $22.38 | 222 |
| 2024-08-08 | 22.64 | $22.28 | 631 |
| 2024-08-07 | 22.71 | $21.83 | 1744 |
| 2024-08-06 | 22.79 | $21.66 | 1012 |
| 2024-08-05 | 22.88 | $21.58 | 3947 |
| 2024-08-02 | 22.96 | $22.23 | 800 |
| 2024-08-01 | 23.01 | $22.53 | 200 |
| 2024-07-31 | 23.04 | $22.87 | 2000 |
| 2024-07-30 | 23.04 | $22.42 | 500 |
| 2024-07-29 | 23.06 | $22.57 | 2100 |
| 2024-07-26 | 23.07 | $22.59 | 1922 |
| 2024-07-25 | 23.08 | $22.37 | 500 |
| 2024-07-24 | 23.09 | $22.48 | 900 |
| 2024-07-23 | 23.11 | $22.73 | 100 |
| 2024-07-22 | 23.11 | $22.94 | 3200 |
| 2024-07-19 | 23.10 | $22.79 | 1900 |
| 2024-07-18 | 23.12 | $23.04 | 1331 |
| 2024-07-17 | 23.14 | $23.19 | 3629 |
| 2024-07-16 | 23.13 | $23.56 | 911 |
| 2024-07-15 | 23.11 | $23.47 | 934 |
| 2024-07-12 | 23.08 | $23.72 | 1400 |
| 2024-07-11 | 23.05 | $23.63 | 4423 |
| 2024-07-10 | 23.01 | $23.49 | 1300 |
| 2024-07-09 | 22.98 | $23.34 | 1917 |
| 2024-07-08 | 22.95 | $23.23 | 3100 |
| 2024-07-05 | 22.94 | $23.24 | 1500 |
| 2024-07-03 | 22.92 | $23.18 | 300 |
| 2024-07-02 | 22.89 | $22.90 | 2213 |
| 2024-07-01 | 22.89 | $22.80 | 1626 |
| 2024-06-28 | 22.87 | $22.74 | 2524 |
| 2024-06-27 | 22.87 | $22.69 | 4502 |
| 2024-06-26 | 22.88 | $22.71 | 930 |
| 2024-06-25 | 22.90 | $22.72 | 1000 |
| 2024-06-24 | 22.91 | $22.77 | 3111 |
| 2024-06-21 | 22.93 | $22.77 | 232 |
| 2024-06-20 | 22.94 | $23.26 | 700 |
| 2024-06-18 | 22.94 | $23.29 | 1546 |
| 2024-06-17 | 22.94 | $23.17 | 4600 |
| 2024-06-14 | 22.96 | $23.02 | 1325 |
| 2024-06-13 | 22.97 | $23.02 | 838 |
| 2024-06-12 | 22.98 | $23.05 | 500 |
| 2024-06-11 | 22.98 | $22.79 | 2207 |
| 2024-06-10 | 22.98 | $22.92 | 106600 |
| 2024-06-07 | 22.97 | $22.79 | 3734 |
| 2024-06-06 | 22.96 | $22.97 | 10500 |
| 2024-06-05 | 22.93 | $22.91 | 1948 |
| 2024-06-04 | 22.91 | $22.52 | 525 |
| 2024-06-03 | 22.92 | $22.84 | 1300 |
| 2024-05-31 | 22.91 | $22.52 | 1410 |
| 2024-05-30 | 22.91 | $22.71 | 3200 |
| 2024-05-29 | 22.87 | $22.77 | 900 |
| 2024-05-28 | 22.83 | $23.10 | 2935 |
| 2024-05-24 | 22.78 | $23.08 | 3500 |
| 2024-05-23 | 22.72 | $23.01 | 2800 |
| 2024-05-22 | 22.66 | $23.15 | 1431 |
| 2024-05-21 | 22.58 | $23.16 | 1500 |
| 2024-05-20 | 22.50 | $23.34 | 2226 |
| 2024-05-17 | 22.40 | $23.43 | 1132 |
| 2024-05-16 | 22.28 | $23.29 | 3505 |
| 2024-05-15 | 22.18 | $23.21 | 3100 |
| 2024-05-14 | 22.07 | $23.00 | 1500 |
| 2024-05-13 | 21.98 | $22.87 | 600 |
| 2024-05-10 | 21.90 | $22.70 | 4742 |
| 2024-05-09 | 21.84 | $22.59 | 3535 |
| 2024-05-08 | 21.81 | $22.48 | 1634 |
| 2024-05-07 | 21.78 | $22.49 | 1710 |
| 2024-05-06 | 21.76 | $22.65 | 108300 |
| 2024-05-03 | 21.72 | $22.66 | 911 |
| 2024-05-02 | 21.68 | $22.52 | 1408 |
| 2024-05-01 | 21.64 | $21.90 | 2800 |
| 2024-04-30 | 21.64 | $21.89 | 1629 |
| 2024-04-29 | 21.64 | $22.14 | 649 |
| 2024-04-26 | 21.63 | $21.94 | 5800 |
| 2024-04-25 | 21.62 | $21.72 | 4305 |
| 2024-04-24 | 21.61 | $21.66 | 4300 |
| 2024-04-23 | 21.62 | $21.52 | 810 |
| 2024-04-22 | 21.62 | $21.31 | 9900 |
| 2024-04-19 | 21.64 | $21.08 | 3400 |
| 2024-04-18 | 21.68 | $21.20 | 12700 |
| 2024-04-17 | 21.70 | $21.09 | 6400 |
| 2024-04-16 | 21.73 | $21.13 | 817 |
| 2024-04-15 | 21.76 | $21.36 | 1030 |
| 2024-04-12 | 21.77 | $21.47 | 2300 |
| 2024-04-11 | 21.79 | $21.99 | 1700 |
| 2024-04-10 | 21.78 | $21.83 | 2800 |
| 2024-04-09 | 21.79 | $22.09 | 99300 |
| 2024-04-08 | 21.77 | $21.95 | 8039 |
| 2024-04-05 | 21.76 | $21.85 | 500 |
| 2024-04-04 | 21.75 | $21.63 | 1900 |
| 2024-04-03 | 21.75 | $21.94 | 1119 |
| 2024-04-02 | 21.71 | $21.91 | 3715 |
| 2024-04-01 | 21.68 | $21.84 | 1750 |
| 2024-03-28 | 21.66 | $21.76 | 100 |
| 2024-03-27 | 21.63 | $21.67 | 7800 |
| 2024-03-26 | 21.60 | $21.68 | 3600 |
| 2024-03-25 | 21.59 | $21.69 | 1900 |
| 2024-03-22 | 21.57 | $21.65 | 6117 |
| 2024-03-21 | 21.56 | $21.80 | 1900 |
| 2024-03-20 | 21.55 | $21.76 | 102 |
| 2024-03-19 | 21.52 | $21.57 | 2300 |
| 2024-03-18 | 21.50 | $21.69 | 4600 |
| 2024-03-15 | 21.47 | $21.64 | 1600 |
| 2024-03-14 | 21.44 | $21.78 | 1022 |
| 2024-03-13 | 21.40 | $21.87 | 97218 |
| 2024-03-12 | 21.34 | $22.01 | 1200 |
| 2024-03-11 | 21.29 | $21.76 | 1648 |
| 2024-03-08 | 21.25 | $21.68 | 2002 |
| 2024-03-07 | 21.21 | $21.69 | 3200 |
| 2024-03-06 | 21.17 | $21.52 | 6037 |
| 2024-03-05 | 21.14 | $21.18 | 2900 |
| 2024-03-04 | 21.10 | $21.41 | 2634 |
| 2024-03-01 | 21.05 | $21.45 | 704 |
| 2024-02-29 | 20.99 | $21.16 | 5900 |
| 2024-02-28 | 20.94 | $21.10 | 3400 |
| 2024-02-27 | 20.90 | $21.37 | 1700 |
| 2024-02-26 | 20.86 | $21.34 | 3817 |
| 2024-02-23 | 20.82 | $21.49 | 514 |
| 2024-02-22 | 20.77 | $21.48 | 1517 |
| 2024-02-21 | 20.72 | $21.22 | 1500 |
| 2024-02-20 | 20.67 | $21.13 | 2500 |
| 2024-02-16 | 20.61 | $21.14 | 2908 |
| 2024-02-15 | 20.57 | $21.06 | 2000 |
| 2024-02-14 | 20.52 | $20.98 | 116 |
| 2024-02-13 | 20.46 | $20.66 | 100 |
| 2024-02-12 | 20.44 | $21.05 | 1700 |
| 2024-02-09 | 20.43 | $20.91 | 4937 |
| 2024-02-08 | 20.41 | $20.83 | 112 |
| 2024-02-07 | 20.40 | $20.92 | 2400 |
| 2024-02-06 | 20.38 | $20.89 | 2000 |
| 2024-02-05 | 20.38 | $20.36 | 6328 |
| 2024-02-02 | 20.40 | $20.36 | 2400 |
| 2024-02-01 | 20.42 | $20.37 | 5601 |
| 2024-01-31 | 20.45 | $20.22 | 6138 |
| 2024-01-30 | 20.49 | $20.31 | 3238 |
| 2024-01-29 | 20.54 | $20.50 | 2900 |
| 2024-01-26 | 20.58 | $20.50 | 1004 |
| 2024-01-25 | 20.61 | $20.48 | 6100 |
| 2024-01-24 | 20.63 | $20.49 | 5800 |
| 2024-01-23 | 20.65 | $20.20 | 3600 |
| 2024-01-22 | 20.69 | $20.06 | 2419 |
| 2024-01-19 | 20.71 | $20.27 | 1539 |
| 2024-01-18 | 20.75 | $20.08 | 7200 |
| 2024-01-17 | 20.78 | $19.82 | 5900 |
| 2024-01-16 | 20.83 | $20.21 | 1042 |
| 2024-01-12 | 20.88 | $20.72 | 529 |
| 2024-01-11 | 20.89 | $20.65 | 4400 |
| 2024-01-10 | 20.89 | $20.54 | 1014 |
| 2024-01-09 | 20.90 | $20.54 | 2200 |
| 2024-01-08 | 20.91 | $20.84 | 3600 |
| 2024-01-05 | 20.90 | $20.83 | 6900 |
| 2024-01-04 | 20.89 | $20.86 | 1626 |
| 2024-01-03 | 20.88 | $20.90 | 6800 |
| 2024-01-02 | 20.88 | $20.98 | 4500 |
| 2023-12-29 | 20.88 | $21.34 | 4400 |
| 2023-12-28 | 20.86 | $21.32 | 704 |
| 2023-12-27 | 20.84 | $21.05 | 2011 |
| 2023-12-26 | 20.84 | $20.94 | 7612 |
| 2023-12-22 | 20.84 | $20.84 | 707 |
| 2023-12-21 | 20.85 | $20.98 | 5033 |
| 2023-12-20 | 20.85 | $20.53 | 500 |
| 2023-12-19 | 20.88 | $20.93 | 513 |
| 2023-12-18 | 20.89 | $20.76 | 2018 |
| 2023-12-15 | 20.90 | $20.81 | 3500 |
| 2023-12-14 | 20.91 | $21.18 | 4000 |
| 2023-12-13 | 20.91 | $20.91 | 2738 |
| 2023-12-12 | 20.91 | $20.77 | 94600 |
| 2023-12-11 | 20.90 | $20.76 | 1300 |
| 2023-12-08 | 20.88 | $20.64 | 500 |
| 2023-12-07 | 20.87 | $20.73 | 1700 |
| 2023-12-06 | 20.86 | $20.61 | 10000 |
| 2023-12-05 | 20.86 | $20.65 | 433 |
| 2023-12-04 | 20.87 | $20.78 | 5141 |
| 2023-12-01 | 20.86 | $21.01 | 5800 |
| 2023-11-30 | 20.81 | $20.96 | 1100 |
| 2023-11-29 | 20.76 | $20.92 | 3247 |
| 2023-11-28 | 20.70 | $21.10 | 4300 |
| 2023-11-27 | 20.65 | $20.92 | 6208 |
| 2023-11-24 | 20.59 | $21.02 | 700 |
| 2023-11-22 | 20.52 | $21.04 | 2100 |
| 2023-11-21 | 20.46 | $21.08 | 6800 |
| 2023-11-20 | 20.41 | $21.20 | 352327 |
| 2023-11-17 | 20.34 | $20.96 | 1900 |
| 2023-11-16 | 20.29 | $20.92 | 2800 |
| 2023-11-15 | 20.24 | $21.14 | 1439 |
| 2023-11-14 | 20.20 | $20.98 | 5300 |
| 2023-11-13 | 20.17 | $20.53 | 3014 |
| 2023-11-10 | 20.17 | $20.49 | 400 |
| 2023-11-09 | 20.17 | $20.37 | 6438 |
| 2023-11-08 | 20.18 | $20.55 | 1417 |
| 2023-11-07 | 20.19 | $20.67 | 348 |
| 2023-11-06 | 20.20 | $20.73 | 4619 |
| 2023-11-03 | 20.17 | $20.55 | 4241 |
| 2023-11-02 | 20.17 | $20.14 | 5900 |
| 2023-11-01 | 20.17 | $19.90 | 5917 |
| 2023-10-31 | 20.17 | $19.77 | 5500 |
| 2023-10-30 | 20.19 | $19.97 | 1200 |
| 2023-10-27 | 20.20 | $19.72 | 2900 |
| 2023-10-26 | 20.23 | $19.68 | 2900 |
| 2023-10-25 | 20.27 | $19.83 | 58800 |
| 2023-10-24 | 20.29 | $20.13 | 5016 |
| 2023-10-23 | 20.29 | $19.80 | 4835 |
| 2023-10-20 | 20.33 | $19.83 | 5000 |
| 2023-10-19 | 20.37 | $20.06 | 1800 |
| 2023-10-18 | 20.39 | $20.20 | 623 |
| 2023-10-17 | 20.41 | $20.52 | 637 |
| 2023-10-16 | 20.43 | $20.57 | 2200 |
| 2023-10-13 | 20.44 | $20.47 | 4337 |
| 2023-10-12 | 20.47 | $20.57 | 5300 |
| 2023-10-11 | 20.49 | $20.78 | 1946 |
| 2023-10-10 | 20.50 | $20.68 | 62000 |
| 2023-10-09 | 20.51 | $20.32 | 2 |
| 2023-10-06 | 20.55 | $20.41 | 2004 |
| 2023-10-05 | 20.57 | $20.13 | 1110 |
| 2023-10-04 | 20.60 | $20.01 | 100 |
| 2023-10-03 | 20.65 | $20.04 | 800 |
| 2023-10-02 | 20.70 | $20.28 | 1400 |
| 2023-09-29 | 20.75 | $20.35 | 518 |
| 2023-09-28 | 20.78 | $20.32 | 300 |
| 2023-09-27 | 20.83 | $20.29 | 1148 |
| 2023-09-26 | 20.87 | $20.24 | 4615 |
| 2023-09-25 | 20.91 | $20.52 | 1700 |
| 2023-09-22 | 20.91 | $20.65 | 900 |
| 2023-09-21 | 20.92 | $20.36 | 500 |
| 2023-09-20 | 20.94 | $20.70 | 6300 |
| 2023-09-19 | 20.92 | $20.83 | 133 |
| 2023-09-18 | 20.91 | $20.94 | 100 |
| 2023-09-15 | 20.88 | $20.96 | 1000 |
| 2023-09-14 | 20.86 | $21.06 | 1000 |
| 2023-09-13 | 20.83 | $20.93 | 2500 |
| 2023-09-12 | 20.82 | $20.95 | 2406 |
| 2023-09-11 | 20.82 | $20.98 | 4315 |
| 2023-09-08 | 20.82 | $20.80 | 400 |
| 2023-09-07 | 20.85 | $20.78 | 1400 |
| 2023-09-06 | 20.88 | $21.03 | 1800 |
| 2023-09-05 | 20.89 | $21.12 | 200 |
| 2023-09-01 | 20.91 | $21.24 | 627 |
| 2023-08-31 | 20.93 | $20.99 | 100 |
| 2023-08-30 | 20.96 | $21.15 | 100 |
| 2023-08-29 | 20.98 | $21.20 | 1938 |
| 2023-08-28 | 21.02 | $20.92 | 2600 |
| 2023-08-25 | 21.09 | $20.70 | 1913 |
| 2023-08-24 | 21.17 | $20.70 | 4900 |
| 2023-08-23 | 21.22 | $20.73 | 3204 |
| 2023-08-22 | 21.28 | $20.45 | 139127 |
| 2023-08-21 | 21.35 | $20.53 | 281400 |
| 2023-08-18 | 21.40 | $20.40 | 304606 |
| 2023-08-17 | 21.45 | $20.56 | 2900 |
| 2023-08-16 | 21.49 | $20.50 | 1131 |
| 2023-08-15 | 21.54 | $20.69 | 601 |
| 2023-08-14 | 21.58 | $20.89 | 7118 |
| 2023-08-11 | 21.63 | $21.01 | 800 |
| 2023-08-10 | 21.66 | $21.37 | 2921 |
| 2023-08-09 | 21.69 | $21.38 | 3200 |
| 2023-08-08 | 21.70 | $21.29 | 400 |
| 2023-08-07 | 21.69 | $21.57 | 830 |
| 2023-08-04 | 21.66 | $21.60 | 12443 |
| 2023-08-03 | 21.62 | $21.64 | 3100 |
| 2023-08-02 | 21.58 | $21.50 | 1936 |
| 2023-08-01 | 21.56 | $22.05 | 1439 |
| 2023-07-31 | 21.52 | $22.30 | 1006 |
| 2023-07-28 | 21.45 | $22.26 | 100 |
| 2023-07-27 | 21.38 | $21.68 | 1005 |
| 2023-07-26 | 21.35 | $21.91 | 400 |
| 2023-07-25 | 21.31 | $21.80 | 1020 |
| 2023-07-24 | 21.26 | $21.61 | 600 |
| 2023-07-21 | 21.22 | $21.35 | 200 |
| 2023-07-20 | 21.21 | $21.35 | 3335 |
| 2023-07-19 | 21.20 | $21.55 | 447 |
| 2023-07-18 | 21.19 | $21.57 | 518 |
| 2023-07-17 | 21.20 | $21.75 | 731 |
| 2023-07-14 | 21.21 | $21.75 | 125 |
| 2023-07-13 | 21.21 | $21.86 | 1200 |
| 2023-07-12 | 21.20 | $21.57 | 347 |
| 2023-07-11 | 21.20 | $21.15 | 206 |
| 2023-07-10 | 21.21 | $20.92 | 436 |
| 2023-07-07 | 21.23 | $20.91 | 1402 |
| 2023-07-06 | 21.24 | $20.70 | 914 |
| 2023-07-05 | 21.27 | $21.10 | 500 |
| 2023-07-03 | 21.28 | $21.26 | 400 |
| 2023-06-30 | 21.27 | $21.04 | 100 |
| 2023-06-29 | 21.26 | $20.84 | 2139 |
| 2023-06-28 | 21.25 | $21.01 | 900 |
| 2023-06-27 | 21.23 | $21.13 | 233 |
| 2023-06-26 | 21.22 | $20.87 | 1005 |
| 2023-06-23 | 21.21 | $20.76 | 500 |
| 2023-06-22 | 21.20 | $21.14 | 100 |
| 2023-06-21 | 21.18 | $21.17 | 745 |
| 2023-06-20 | 21.18 | $21.28 | 1100 |
| 2023-06-16 | 21.16 | $21.74 | 226 |
| 2023-06-15 | 21.11 | $21.98 | 642 |
| 2023-06-14 | 21.06 | $21.77 | 500 |
| 2023-06-13 | 21.02 | $21.66 | 3713 |
| 2023-06-12 | 20.99 | $21.48 | 11700 |
| 2023-06-09 | 20.95 | $21.39 | 736 |
| 2023-06-08 | 20.93 | $21.34 | 1100 |
| 2023-06-07 | 20.91 | $21.18 | 710 |
| 2023-06-06 | 20.90 | $21.32 | 600 |
| 2023-06-05 | 20.90 | $21.14 | 227 |
| 2023-06-02 | 20.90 | $21.21 | 1800 |
| 2023-06-01 | 20.89 | $20.86 | 6900 |
| 2023-05-31 | 20.88 | $20.54 | 8600 |
| 2023-05-30 | 20.89 | $20.72 | 1600 |
| 2023-05-26 | 20.91 | $20.92 | 133 |
| 2023-05-25 | 20.91 | $20.58 | 2300 |
| 2023-05-24 | 20.93 | $20.57 | 3417 |
| 2023-05-23 | 20.93 | $20.76 | 500 |
| 2023-05-22 | 20.92 | $21.09 | 135 |
| 2023-05-19 | 20.91 | $20.91 | 742 |
| 2023-05-18 | 20.92 | $20.87 | 200 |
| 2023-05-17 | 20.93 | $20.96 | 125 |
| 2023-05-16 | 20.95 | $20.91 | 100 |
| 2023-05-15 | 20.97 | $21.08 | 600 |
| 2023-05-12 | 20.99 | $20.61 | 2300 |
| 2023-05-11 | 21.03 | $20.94 | 700 |
| 2023-05-10 | 21.06 | $21.02 | 630 |
| 2023-05-09 | 21.07 | $21.02 | 2600 |
| 2023-05-08 | 21.09 | $21.20 | 200 |
| 2023-05-05 | 21.09 | $21.18 | 208 |
| 2023-05-04 | 21.10 | $20.98 | 1100 |
| 2023-05-03 | 21.11 | $20.75 | 1200 |
| 2023-05-02 | 21.14 | $20.80 | 1300 |
| 2023-05-01 | 21.17 | $20.98 | 2640 |
| 2023-04-28 | 21.19 | $21.03 | 1937 |
| 2023-04-27 | 21.21 | $20.93 | 200 |
| 2023-04-26 | 21.22 | $20.67 | 244 |
| 2023-04-25 | 21.25 | $20.49 | 3000 |
| 2023-04-24 | 21.27 | $20.90 | 1300 |
| 2023-04-21 | 21.27 | $20.99 | 100 |
| 2023-04-20 | 21.28 | $21.18 | 1821 |
| 2023-04-19 | 21.27 | $21.25 | 15502 |
| 2023-04-18 | 21.24 | $21.45 | 2109 |
| 2023-04-17 | 21.19 | $21.48 | 700 |
| 2023-04-14 | 21.14 | $21.35 | 10600 |
| 2023-04-13 | 21.10 | $21.51 | 100 |
| 2023-04-12 | 21.04 | $21.18 | 1402 |
| 2023-04-11 | 21.01 | $21.41 | 300 |
| 2023-04-10 | 20.97 | $21.27 | 6000 |
| 2023-04-06 | 20.93 | $21.33 | 1800 |
| 2023-04-05 | 20.89 | $21.21 | 4419 |
| 2023-04-04 | 20.88 | $21.38 | 100 |
| 2023-04-03 | 20.86 | $21.38 | 3300 |
| 2023-03-31 | 20.86 | $21.38 | 1505 |
| 2023-03-30 | 20.87 | $21.40 | 1024 |
| 2023-03-29 | 20.86 | $21.25 | 2600 |
| 2023-03-28 | 20.85 | $21.14 | 2349 |
| 2023-03-27 | 20.83 | $20.89 | 1100 |
| 2023-03-24 | 20.82 | $21.05 | 100 |
| 2023-03-23 | 20.80 | $21.15 | 1100 |
| 2023-03-22 | 20.80 | $20.84 | 105 |
| 2023-03-21 | 20.81 | $20.72 | 320 |
| 2023-03-20 | 20.84 | $20.52 | 109 |
| 2023-03-17 | 20.89 | $20.49 | 1230 |
| 2023-03-16 | 20.94 | $20.57 | 1000 |
| 2023-03-15 | 21.00 | $20.24 | 9922 |
| 2023-03-14 | 21.08 | $20.60 | 100 |
| 2023-03-13 | 21.15 | $20.60 | 812 |
| 2023-03-10 | 21.21 | $20.49 | 2900 |
| 2023-03-09 | 21.28 | $20.55 | 3200 |
| 2023-03-08 | 21.35 | $21.02 | 100 |
| 2023-03-07 | 21.40 | $21.01 | 231 |
| 2023-03-06 | 21.44 | $21.33 | 1042 |
| 2023-03-03 | 21.47 | $21.44 | 1200 |
| 2023-03-02 | 21.53 | $21.27 | 4116 |
| 2023-03-01 | 21.59 | $21.13 | 141 |
| 2023-02-28 | 21.65 | $20.67 | 4426 |
| 2023-02-27 | 21.74 | $20.73 | 14013 |
| 2023-02-24 | 21.85 | $20.68 | 1904 |
| 2023-02-23 | 21.96 | $21.16 | 138 |
| 2023-02-22 | 22.04 | $21.07 | 522 |
| 2023-02-21 | 22.12 | $21.26 | 5300 |
| 2023-02-17 | 22.19 | $21.40 | 409 |
| 2023-02-16 | 22.25 | $21.64 | 3100 |
| 2023-02-15 | 22.27 | $21.61 | 2000 |
| 2023-02-14 | 22.29 | $21.90 | 100 |
| 2023-02-13 | 22.31 | $21.95 | 1000 |
| 2023-02-10 | 22.32 | $21.81 | 300 |
| 2023-02-09 | 22.33 | $22.04 | 1603 |
| 2023-02-08 | 22.33 | $21.89 | 6602 |
| 2023-02-07 | 22.33 | $21.95 | 921 |
| 2023-02-06 | 22.33 | $21.80 | 239 |
| 2023-02-03 | 22.32 | $22.09 | 1631 |
| 2023-02-02 | 22.28 | $22.48 | 1416 |
| 2023-02-01 | 22.23 | $22.62 | 6640 |
| 2023-01-31 | 22.13 | $22.31 | 200 |
| 2023-01-30 | 22.04 | $22.42 | 3800 |
| 2023-01-27 | 21.96 | $22.83 | 6537 |
| 2023-01-26 | 21.84 | $22.95 | 1800 |
| 2023-01-25 | 21.73 | $22.69 | 536 |
| 2023-01-24 | 21.61 | $22.70 | 500 |
| 2023-01-23 | 21.50 | $22.73 | 3215 |
| 2023-01-20 | 21.39 | $22.51 | 1900 |
| 2023-01-19 | 21.28 | $22.20 | 1700 |
| 2023-01-18 | 21.20 | $22.00 | 2500 |
| 2023-01-17 | 21.13 | $22.15 | 3600 |
| 2023-01-13 | 21.07 | $22.26 | 400 |
| 2023-01-12 | 21.03 | $22.06 | 5400 |
| 2023-01-11 | 21.00 | $21.99 | 3800 |
| 2023-01-10 | 20.96 | $21.95 | 3818 |
| 2023-01-09 | 20.93 | $21.81 | 1800 |
| 2023-01-06 | 20.90 | $21.65 | 100 |
| 2023-01-05 | 20.87 | $21.30 | 100 |
| 2023-01-04 | 20.86 | $21.37 | 2701 |
| 2023-01-03 | 20.85 | $20.79 | 8500 |
| 2022-12-30 | 20.88 | $20.52 | 2409 |
| 2022-12-29 | 20.92 | $20.74 | 14500 |
| 2022-12-28 | 20.94 | $20.39 | 1242 |
| 2022-12-27 | 20.95 | $20.75 | 3100 |
| 2022-12-23 | 20.91 | $20.34 | 1307 |
| 2022-12-22 | 20.90 | $20.40 | 1339 |
| 2022-12-21 | 20.89 | $20.59 | 1100 |
| 2022-12-20 | 20.87 | $20.43 | 1332 |
| 2022-12-19 | 20.84 | $20.50 | 111 |
| 2022-12-16 | 20.83 | $20.59 | 15300 |
| 2022-12-15 | 20.83 | $21.03 | 68206 |
| 2022-12-14 | 20.80 | $21.46 | 12400 |
| 2022-12-13 | 20.76 | $21.43 | 1010 |
| 2022-12-12 | 20.70 | $21.21 | 2746 |
| 2022-12-09 | 20.65 | $21.25 | 520 |
| 2022-12-08 | 20.57 | $21.29 | 2149 |
| 2022-12-07 | 20.44 | $21.03 | 600 |
| 2022-12-06 | 20.35 | $21.14 | 100 |
| 2022-12-05 | 20.24 | $21.15 | 3000 |
| 2022-12-02 | 20.13 | $21.38 | 14113 |
| 2022-12-01 | 19.97 | $21.21 | 2332 |
| 2022-11-30 | 19.81 | $21.28 | 3000 |
| 2022-11-29 | 19.65 | $20.53 | 300 |
| 2022-11-28 | 19.52 | $20.05 | 300 |
| 2022-11-25 | 19.41 | $20.11 | 100 |
| 2022-11-23 | 19.30 | $20.19 | 100 |
| 2022-11-22 | 19.20 | $20.05 | 1000 |
| 2022-11-21 | 19.09 | $20.01 | 4023 |
| 2022-11-18 | 18.98 | $20.30 | 100 |
| 2022-11-17 | 18.89 | $20.46 | 1500 |
| 2022-11-16 | 18.78 | $20.37 | 200 |
| 2022-11-15 | 18.67 | $20.72 | 202 |
| 2022-11-14 | 18.56 | $20.18 | 3300 |
| 2022-11-11 | 18.48 | $20.22 | 200 |
| 2022-11-10 | 18.38 | $19.68 | 4407 |
| 2022-11-09 | 18.32 | $18.80 | 5500 |
| 2022-11-08 | 18.30 | $19.16 | 400 |
| 2022-11-07 | 18.26 | $19.01 | 400 |
| 2022-11-04 | 18.24 | $18.90 | 100 |
| 2022-11-03 | 18.24 | $18.14 | 2521 |
| 2022-11-02 | 18.30 | $18.04 | 2741 |
| 2022-11-01 | 18.38 | $18.14 | 3900 |
| 2022-10-31 | 18.44 | $17.77 | 338 |
| 2022-10-28 | 18.50 | $17.88 | 1700 |
| 2022-10-27 | 18.54 | $18.02 | 6900 |
| 2022-10-26 | 18.58 | $18.22 | 3533 |
| 2022-10-25 | 18.63 | $17.85 | 1530 |
| 2022-10-24 | 18.70 | $17.71 | 26606 |
| 2022-10-21 | 18.77 | $18.45 | 131 |
| 2022-10-20 | 18.82 | $18.28 | 1700 |
| 2022-10-19 | 18.90 | $18.19 | 29700 |
| 2022-10-18 | 18.99 | $18.52 | 6004 |
| 2022-10-17 | 19.08 | $18.61 | 1100 |
| 2022-10-14 | 19.16 | $18.18 | 94448 |
| 2022-10-13 | 19.27 | $18.45 | 444 |
| 2022-10-12 | 19.38 | $18.40 | 4200 |
| 2022-10-11 | 19.50 | $18.36 | 2843 |
| 2022-10-10 | 19.61 | $18.63 | 64038 |
| 2022-10-07 | 19.75 | $18.97 | 3428 |
| 2022-10-06 | 19.85 | $19.39 | 505 |
| 2022-10-05 | 19.92 | $19.49 | 4842 |
| 2022-10-04 | 19.99 | $19.45 | 1637 |
| 2022-10-03 | 20.05 | $18.87 | 300 |
| 2022-09-30 | 20.15 | $18.71 | 620 |
| 2022-09-29 | 20.28 | $18.81 | 700 |
| 2022-09-28 | 20.41 | $19.27 | 9028 |
| 2022-09-27 | 20.50 | $19.17 | 104 |
| 2022-09-26 | 20.61 | $19.27 | 607 |
| 2022-09-23 | 20.72 | $19.38 | 10000 |
| 2022-09-22 | 20.84 | $19.84 | 100 |
| 2022-09-21 | 20.92 | $20.01 | 8800 |
| 2022-09-20 | 20.98 | $20.34 | 333 |
| 2022-09-19 | 21.03 | $20.28 | 2300 |
| 2022-09-16 | 21.09 | $20.38 | 15700 |
| 2022-09-15 | 21.15 | $20.58 | 100 |
| 2022-09-14 | 21.22 | $20.73 | 9319 |
| 2022-09-13 | 21.27 | $20.67 | 1100 |
| 2022-09-12 | 21.34 | $21.30 | 2840 |
| 2022-09-09 | 21.37 | $21.06 | 700 |
| 2022-09-08 | 21.41 | $20.77 | 2700 |
| 2022-09-07 | 21.46 | $20.88 | 13700 |
| 2022-09-06 | 21.49 | $20.70 | 15300 |
| 2022-09-02 | 21.53 | $20.91 | 300 |
| 2022-09-01 | 21.57 | $21.19 | 3400 |
| 2022-08-31 | 21.59 | $21.37 | 2100 |
| 2022-08-30 | 21.60 | $21.18 | 645 |
| 2022-08-29 | 21.61 | $21.34 | 230 |
| 2022-08-26 | 21.61 | $21.46 | 1600 |
| 2022-08-25 | 21.62 | $21.81 | 502 |
| 2022-08-24 | 21.62 | $21.37 | 720 |
| 2022-08-23 | 21.65 | $21.36 | 333 |
| 2022-08-22 | 21.65 | $21.29 | 6138 |
| 2022-08-19 | 21.67 | $21.43 | 100 |
| 2022-08-18 | 21.67 | $21.68 | 5225 |
| 2022-08-17 | 21.67 | $21.82 | 1214 |
| 2022-08-16 | 21.66 | $21.88 | 916 |
| 2022-08-15 | 21.65 | $21.90 | 100 |
| 2022-08-12 | 21.63 | $21.99 | 2500 |
| 2022-08-11 | 21.59 | $21.83 | 1921 |
| 2022-08-10 | 21.55 | $21.72 | 100 |
| 2022-08-09 | 21.53 | $21.52 | 300 |
| 2022-08-08 | 21.53 | $21.60 | 300 |
| 2022-08-05 | 21.52 | $21.64 | 3826 |
| 2022-08-04 | 21.53 | $21.70 | 7800 |
| 2022-08-03 | 21.55 | $21.48 | 18200 |
| 2022-08-02 | 21.56 | $21.36 | 6900 |
| 2022-08-01 | 21.58 | $21.45 | 2609 |
| 2022-07-29 | 21.60 | $21.62 | 17200 |
| 2022-07-28 | 21.62 | $21.83 | 305 |
| 2022-07-27 | 21.63 | $21.80 | 600 |
| 2022-07-26 | 21.65 | $21.46 | 808 |
| 2022-07-25 | 21.69 | $21.60 | 603 |
| 2022-07-22 | 21.72 | $21.51 | 6446 |
| 2022-07-21 | 21.74 | $21.78 | 9901 |
| 2022-07-20 | 21.73 | $21.60 | 4300 |
| 2022-07-19 | 21.75 | $21.63 | 2342 |
| 2022-07-18 | 21.76 | $21.40 | 10112 |
| 2022-07-15 | 21.77 | $21.23 | 113 |
| 2022-07-14 | 21.82 | $21.15 | 64300 |
| 2022-07-13 | 21.87 | $21.32 | 1700 |
| 2022-07-12 | 21.89 | $21.36 | 2441 |
| 2022-07-11 | 21.95 | $21.39 | 2440 |
| 2022-07-08 | 22.01 | $21.97 | 4100 |
| 2022-07-07 | 22.07 | $22.04 | 1300 |
| 2022-07-06 | 22.11 | $21.60 | 6000 |
| 2022-07-05 | 22.18 | $21.76 | 403 |
| 2022-07-01 | 22.22 | $21.88 | 10419 |
| 2022-06-30 | 22.28 | $22.00 | 240 |
| 2022-06-29 | 22.31 | $22.09 | 1000 |
| 2022-06-28 | 22.34 | $22.19 | 340 |
| 2022-06-27 | 22.36 | $22.28 | 1000 |
| 2022-06-24 | 22.35 | $22.26 | 130 |
| 2022-06-23 | 22.33 | $21.80 | 9200 |
| 2022-06-22 | 22.32 | $21.67 | 1900 |
| 2022-06-21 | 22.35 | $22.07 | 2539 |
| 2022-06-17 | 22.35 | $21.67 | 6100 |
| 2022-06-16 | 22.37 | $21.66 | 700 |
| 2022-06-15 | 22.36 | $22.33 | 7416 |
| 2022-06-14 | 22.35 | $22.06 | 1705 |
| 2022-06-13 | 22.33 | $21.77 | 4500 |
| 2022-06-10 | 22.33 | $22.41 | 4205 |
| 2022-06-09 | 22.26 | $22.64 | 10947 |
| 2022-06-08 | 22.19 | $23.17 | 3000 |
| 2022-06-07 | 22.10 | $22.95 | 500 |
| 2022-06-06 | 22.01 | $22.86 | 3800 |
| 2022-06-03 | 21.97 | $22.62 | 2400 |
| 2022-06-02 | 21.94 | $23.05 | 900 |
| 2022-06-01 | 21.94 | $22.63 | 2900 |
| 2022-05-31 | 21.95 | $22.80 | 600 |
| 2022-05-27 | 21.94 | $22.40 | 700 |
| 2022-05-26 | 21.95 | $22.16 | 3122 |
| 2022-05-25 | 21.97 | $21.81 | 541 |
| 2022-05-24 | 21.98 | $21.72 | 7840 |
| 2022-05-23 | 21.99 | $22.25 | 18300 |
| 2022-05-20 | 22.00 | $22.06 | 4004 |
| 2022-05-19 | 22.02 | $21.96 | 2322 |
| 2022-05-18 | 22.06 | $21.63 | 100 |
| 2022-05-17 | 22.14 | $22.14 | 100 |
| 2022-05-16 | 22.19 | $21.58 | 100 |
| 2022-05-13 | 22.28 | $21.67 | 13123 |
| 2022-05-12 | 22.37 | $21.14 | 147004 |
| 2022-05-11 | 22.50 | $21.22 | 1800 |
| 2022-05-10 | 22.61 | $21.37 | 24800 |
| 2022-05-09 | 22.71 | $21.22 | 49000 |
| 2022-05-06 | 22.84 | $21.92 | 12100 |
| 2022-05-05 | 22.94 | $22.16 | 1714 |
| 2022-05-04 | 23.04 | $23.04 | 3500 |
| 2022-05-03 | 23.10 | $22.80 | 609 |
| 2022-05-02 | 23.20 | $22.63 | 2300 |
| 2022-04-29 | 23.28 | $22.60 | 2000 |
| 2022-04-28 | 23.35 | $22.41 | 6100 |
| 2022-04-27 | 23.45 | $22.02 | 30749 |
| 2022-04-26 | 23.57 | $21.96 | 2700 |
| 2022-04-25 | 23.67 | $22.41 | 2600 |
| 2022-04-22 | 23.74 | $22.60 | 5200 |
| 2022-04-21 | 23.82 | $22.71 | 737 |
| 2022-04-20 | 23.89 | $23.13 | 1839 |
| 2022-04-19 | 23.95 | $23.24 | 446 |
| 2022-04-18 | 23.98 | $23.31 | 1520 |
| 2022-04-14 | 24.04 | $23.49 | 2041 |
| 2022-04-13 | 24.06 | $23.72 | 13800 |
| 2022-04-12 | 24.09 | $23.41 | 206 |
| 2022-04-11 | 24.03 | $23.45 | 320 |
| 2022-04-08 | 23.97 | $23.86 | 100 |
| 2022-04-07 | 23.91 | $23.85 | 343 |
| 2022-04-06 | 23.88 | $24.09 | 1700 |
| 2022-04-05 | 23.86 | $24.35 | 100 |
| 2022-04-04 | 23.79 | $24.78 | 621 |
| 2022-04-01 | 23.70 | $24.29 | 3401 |
| 2022-03-31 | 23.68 | $23.94 | 5100 |
| 2022-03-30 | 23.71 | $24.34 | 100 |
| 2022-03-29 | 23.73 | $24.37 | 6115 |
| 2022-03-28 | 23.74 | $24.04 | 2618 |
| 2022-03-25 | 23.79 | $23.91 | 2118 |
| 2022-03-24 | 23.84 | $24.20 | 4100 |
| 2022-03-23 | 23.87 | $24.07 | 313 |
| 2022-03-22 | 23.92 | $24.29 | 2504 |
| 2022-03-21 | 23.97 | $23.91 | 1200 |
| 2022-03-18 | 24.07 | $24.41 | 1221 |
| 2022-03-17 | 24.14 | $24.00 | 1215 |
| 2022-03-16 | 24.25 | $24.14 | 3128 |
| 2022-03-15 | 24.34 | $22.24 | 2300 |
| 2022-03-14 | 24.51 | $22.30 | 190749 |
| 2022-03-11 | 24.68 | $22.73 | 3703 |
| 2022-03-10 | 24.85 | $23.19 | 400 |
| 2022-03-09 | 25.00 | $23.61 | 800 |
| 2022-03-08 | 25.12 | $23.03 | 35800 |
| 2022-03-07 | 25.25 | $23.04 | 2517 |
| 2022-03-04 | 25.38 | $23.90 | 2400 |
| 2022-03-03 | 25.47 | $24.41 | 1401 |
| 2022-03-02 | 25.54 | $24.75 | 6146 |
| 2022-03-01 | 25.59 | $24.66 | 12300 |
| 2022-02-28 | 25.65 | $24.92 | 1900 |
| 2022-02-25 | 25.65 | $25.09 | 6700 |
| 2022-02-24 | 25.64 | $24.72 | 2000 |
| 2022-02-23 | 25.67 | $25.08 | 1009 |
| 2022-02-22 | 25.70 | $25.34 | 3217 |
| 2022-02-18 | 25.72 | $25.74 | 1316 |
| 2022-02-17 | 25.73 | $25.93 | 1108 |
| 2022-02-16 | 25.76 | $26.14 | 2400 |
| 2022-02-15 | 25.76 | $26.04 | 300 |
| 2022-02-14 | 25.76 | $25.54 | 422 |
| 2022-02-11 | 25.82 | $25.74 | 337 |
| 2022-02-10 | 25.86 | $26.11 | 4000 |
| 2022-02-09 | 25.90 | $26.30 | 1000 |
| 2022-02-08 | 25.91 | $25.90 | 100 |
| 2022-02-07 | 25.91 | $25.59 | 7528 |
| 2022-02-04 | 25.93 | $25.74 | 508 |
| 2022-02-03 | 25.93 | $25.59 | 7212 |
| 2022-02-02 | 25.94 | $25.88 | 1505 |
| 2022-02-01 | 25.95 | $25.83 | 4445 |
| 2022-01-31 | 25.97 | $25.69 | 10200 |
| 2022-01-28 | 25.98 | $24.93 | 2500 |
| 2022-01-27 | 26.04 | $24.92 | 17713 |
| 2022-01-26 | 26.09 | $25.36 | 7500 |
| 2022-01-25 | 26.12 | $25.65 | 4823 |
| 2022-01-24 | 26.14 | $25.71 | 3124 |
| 2022-01-21 | 26.15 | $26.03 | 1900 |
| 2022-01-20 | 26.14 | $26.42 | 2113 |
| 2022-01-19 | 26.10 | $26.20 | 1300 |
| 2022-01-18 | 26.05 | $26.15 | 4000 |
| 2022-01-14 | 26.02 | $26.57 | 405 |
| 2022-01-13 | 25.98 | $26.57 | 2400 |
| 2022-01-12 | 25.94 | $26.90 | 2200 |
| 2022-01-11 | 25.89 | $26.53 | 23400 |
| 2022-01-10 | 25.86 | $25.99 | 4600 |
| 2022-01-07 | 25.91 | $26.01 | 100 |
| 2022-01-06 | 25.95 | $25.76 | 4200 |
| 2022-01-05 | 26.01 | $25.70 | 700 |
| 2022-01-04 | 26.06 | $26.11 | 2449 |
| 2022-01-03 | 26.08 | $26.16 | 3200 |
| 2021-12-31 | 26.08 | $26.02 | 10400 |
| 2021-12-30 | 26.11 | $26.12 | 16633 |
| 2021-12-29 | 26.12 | $25.84 | 7000 |
| 2021-12-28 | 26.14 | $25.94 | 9811 |
| 2021-12-27 | 26.16 | $26.00 | 3300 |
| 2021-12-23 | 26.17 | $25.94 | 3739 |
| 2021-12-22 | 26.23 | $25.77 | 3700 |
| 2021-12-21 | 26.30 | $25.68 | 2112 |
| 2021-12-20 | 26.38 | $25.23 | 2100 |
| 2021-12-17 | 26.48 | $25.61 | 1815 |
| 2021-12-16 | 26.56 | $25.75 | 1900 |
| 2021-12-15 | 26.66 | $25.72 | 11600 |
| 2021-12-14 | 26.76 | $25.88 | 843 |
| 2021-12-13 | 26.84 | $26.00 | 1409 |
| 2021-12-10 | 26.93 | $26.89 | 700 |
| 2021-12-09 | 26.96 | $26.88 | 425 |
| 2021-12-08 | 26.98 | $26.95 | 600 |
| 2021-12-07 | 26.99 | $26.80 | 4620 |
| 2021-12-06 | 27.02 | $26.43 | 1000 |
| 2021-12-03 | 27.05 | $26.21 | 1618 |
| 2021-12-02 | 27.09 | $26.56 | 3504 |
| 2021-12-01 | 27.13 | $26.31 | 1742 |
| 2021-11-30 | 27.16 | $26.21 | 3300 |
| 2021-11-29 | 27.22 | $26.36 | 4100 |
| 2021-11-26 | 27.26 | $26.29 | 500 |
| 2021-11-24 | 27.31 | $27.12 | 3800 |
| 2021-11-23 | 27.33 | $27.13 | 100 |
| 2021-11-22 | 27.35 | $27.19 | 800 |
| 2021-11-19 | 27.38 | $27.30 | 107 |
| 2021-11-18 | 27.40 | $27.29 | 114 |
| 2021-11-17 | 27.42 | $27.59 | 800 |
| 2021-11-16 | 27.43 | $27.74 | 1100 |
| 2021-11-15 | 27.44 | $27.63 | 342 |
| 2021-11-12 | 27.43 | $27.68 | 3420 |
| 2021-11-11 | 27.41 | $27.55 | 810 |
| 2021-11-10 | 27.40 | $27.16 | 2300 |
| 2021-11-09 | 27.39 | $27.22 | 1300 |
| 2021-11-08 | 27.37 | $27.34 | 400 |
| 2021-11-05 | 27.34 | $27.08 | 1000 |
| 2021-11-04 | 27.34 | $27.12 | 1900 |
| 2021-11-03 | 27.32 | $27.23 | 10042 |
| 2021-11-02 | 27.28 | $27.05 | 721 |
| 2021-11-01 | 27.25 | $27.33 | 1100 |
| 2021-10-29 | 27.19 | $27.08 | 344 |
| 2021-10-28 | 27.17 | $27.41 | 300 |
| 2021-10-27 | 27.14 | $27.41 | 530 |
| 2021-10-26 | 27.09 | $27.65 | 100 |
| 2021-10-25 | 27.04 | $27.76 | 100 |
| 2021-10-22 | 27.01 | $27.63 | 100 |
| 2021-10-21 | 26.97 | $27.71 | 116 |
| 2021-10-20 | 26.95 | $27.82 | 109 |
| 2021-10-19 | 26.91 | $27.85 | 1116 |
| 2021-10-18 | 26.85 | $27.44 | 200 |
| 2021-10-15 | 26.80 | $27.45 | 237 |
| 2021-10-14 | 26.79 | $27.20 | 100 |
| 2021-10-13 | 26.80 | $27.11 | 302 |
| 2021-10-12 | 26.82 | $26.68 | 146 |
| 2021-10-11 | 26.87 | $26.85 | 600 |
| 2021-10-08 | 26.93 | $26.92 | 2100 |
| 2021-10-07 | 26.99 | $26.89 | 111 |
| 2021-10-06 | 27.04 | $26.32 | 100 |
| 2021-10-05 | 27.13 | $26.44 | 342 |
| 2021-10-04 | 27.23 | $26.23 | 2710 |
| 2021-10-01 | 27.33 | $26.63 | 2300 |
| 2021-09-30 | 27.40 | $26.72 | 300 |
| 2021-09-29 | 27.47 | $26.53 | 600 |
| 2021-09-28 | 27.54 | $26.70 | 100 |
| 2021-09-27 | 27.58 | $27.06 | 200 |
| 2021-09-24 | 27.59 | $26.86 | 106 |
| 2021-09-23 | 27.60 | $27.24 | 300 |
| 2021-09-22 | 27.61 | $27.05 | 304 |
| 2021-09-21 | 27.62 | $26.63 | 6947 |
| 2021-09-20 | 27.63 | $26.49 | 7529 |
| 2021-09-17 | 27.61 | $27.27 | 900 |
| 2021-09-16 | 27.57 | $27.33 | 900 |
| 2021-09-15 | 27.55 | $27.62 | 1025 |
| 2021-09-14 | 27.50 | $27.70 | 400 |
| 2021-09-13 | 27.48 | $28.01 | 3728 |
| 2021-09-10 | 27.46 | $27.99 | 500 |
| 2021-09-09 | 27.43 | $27.97 | 500 |
| 2021-09-08 | 27.43 | $28.07 | 417 |
| 2021-09-07 | 27.41 | $28.42 | 311 |
| 2021-09-03 | 27.38 | $28.24 | 4200 |
| 2021-09-02 | 27.35 | $28.09 | 13928 |
| 2021-09-01 | 27.34 | $28.19 | 542 |
| 2021-08-31 | 27.33 | $27.85 | — |
| 2021-08-30 | 27.32 | $27.44 | 3827 |
| 2021-08-27 | 27.33 | $27.36 | 3600 |
| 2021-08-26 | 27.34 | $27.09 | 400 |
| 2021-08-25 | 27.37 | $27.35 | 100 |
| 2021-08-24 | 27.37 | $27.30 | 1844 |
| 2021-08-23 | 27.35 | $26.76 | 7500 |
| 2021-08-20 | 27.38 | $26.22 | 13107 |
| 2021-08-19 | 27.49 | $26.41 | 59030 |
| 2021-08-18 | 27.59 | $26.87 | 1312 |
| 2021-08-17 | 27.67 | $26.72 | 68700 |
| 2021-08-16 | 27.75 | $27.31 | 14448 |
| 2021-08-13 | 27.79 | $27.46 | 1600 |
| 2021-08-12 | 27.85 | $27.57 | 400 |
| 2021-08-11 | 27.91 | $27.84 | 242 |
| 2021-08-10 | 27.96 | $27.77 | 1900 |
| 2021-08-09 | 28.00 | $27.80 | 600 |
| 2021-08-06 | 28.04 | $27.63 | 1000 |
| 2021-08-05 | 28.09 | $27.89 | 1008 |
| 2021-08-04 | 28.10 | $27.97 | 500 |
| 2021-08-03 | 28.13 | $27.73 | 2100 |
| 2021-08-02 | 28.19 | $27.62 | 1000 |
| 2021-07-30 | 28.26 | $27.46 | 4139 |
| 2021-07-29 | 28.35 | $27.62 | 5614 |
| 2021-07-28 | 28.44 | $27.53 | 1500 |
| 2021-07-27 | 28.54 | $26.79 | 19901 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.64
2026-07-24
Close Price
$34.51
Vol: 5197
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.35
Average
24.50
Maximum
37.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.64 | $34.51 | 5197 |
| 2026-07-23 | 35.75 | $35.19 | 2000 |
| 2026-07-22 | 35.81 | $35.34 | 4534 |
| 2026-07-21 | 35.86 | $35.56 | 2600 |
| 2026-07-20 | 35.89 | $34.51 | 9930 |
| 2026-07-17 | 36.04 | $34.48 | 4917 |
| 2026-07-16 | 36.21 | $34.95 | 11600 |
| 2026-07-15 | 36.34 | $35.70 | 6000 |
| 2026-07-14 | 36.40 | $35.73 | 8324 |
| 2026-07-13 | 36.48 | $35.10 | 7433 |
| 2026-07-10 | 36.62 | $36.27 | 4400 |
| 2026-07-09 | 36.66 | $36.33 | 2522 |
| 2026-07-08 | 36.69 | $36.07 | 2108 |
| 2026-07-07 | 36.76 | $35.78 | 8103 |
| 2026-07-06 | 36.86 | $36.75 | 3100 |
| 2026-07-02 | 36.87 | $35.69 | 5411 |
| 2026-07-01 | 37.00 | $36.28 | 4108 |
| 2026-06-30 | 37.07 | $37.27 | 7306 |
| 2026-06-29 | 37.05 | $36.71 | 4308 |
| 2026-06-26 | 37.09 | $36.52 | 10000 |
| 2026-06-25 | 37.14 | $37.24 | 7544 |
| 2026-06-24 | 37.13 | $36.86 | 10626 |
| 2026-06-23 | 37.16 | $36.83 | 6606 |
| 2026-06-22 | 37.20 | $39.05 | 3429 |
| 2026-06-18 | 37.00 | $38.74 | 6600 |
| 2026-06-17 | 36.82 | $37.52 | 4700 |
| 2026-06-16 | 36.75 | $37.60 | 3815 |
| 2026-06-15 | 36.66 | $38.18 | 4600 |
| 2026-06-12 | 36.50 | $36.91 | 3828 |
| 2026-06-11 | 36.45 | $36.78 | 2500 |
| 2026-06-10 | 36.42 | $35.36 | 4329 |
| 2026-06-09 | 36.53 | $35.88 | 11145 |
| 2026-06-08 | 36.60 | $35.96 | 3607 |
| 2026-06-05 | 36.67 | $35.31 | 9223 |
| 2026-06-04 | 36.81 | $37.86 | 4800 |
| 2026-06-03 | 36.70 | $38.32 | 4107 |
| 2026-06-02 | 36.53 | $38.74 | 5713 |
| 2026-06-01 | 36.30 | $38.41 | 3600 |
| 2026-05-29 | 36.07 | $37.52 | 2944 |
| 2026-05-28 | 35.92 | $37.47 | 7338 |
| 2026-05-27 | 35.76 | $37.37 | 125600 |
| 2026-05-26 | 35.59 | $37.33 | 3700 |
| 2026-05-22 | 35.40 | $35.98 | 2900 |
| 2026-05-21 | 35.34 | $36.02 | 4000 |
| 2026-05-20 | 35.27 | $35.68 | 4241 |
| 2026-05-19 | 35.23 | $35.03 | 3200 |
| 2026-05-18 | 35.25 | $35.44 | 5600 |
| 2026-05-15 | 35.23 | $35.50 | 10513 |
| 2026-05-14 | 35.20 | $36.80 | 1300 |
| 2026-05-13 | 35.03 | $36.73 | 2700 |
| 2026-05-12 | 34.86 | $35.83 | 62006 |
| 2026-05-11 | 34.75 | $36.99 | 3227 |
| 2026-05-08 | 34.52 | $36.92 | 2500 |
| 2026-05-07 | 34.27 | $36.24 | 52000 |
| 2026-05-06 | 34.06 | $36.65 | 3255 |
| 2026-05-05 | 33.79 | $35.51 | 4100 |
| 2026-05-04 | 33.60 | $34.82 | 9500 |
| 2026-05-01 | 33.48 | $34.74 | 5700 |
| 2026-04-30 | 33.34 | $34.74 | 1700 |
| 2026-04-29 | 33.20 | $34.01 | 3700 |
| 2026-04-28 | 33.11 | $34.08 | 3445 |
| 2026-04-27 | 33.01 | $34.36 | 2800 |
| 2026-04-24 | 32.87 | $34.35 | 5010 |
| 2026-04-23 | 32.71 | $33.65 | 1800 |
| 2026-04-22 | 32.61 | $34.14 | 8400 |
| 2026-04-21 | 32.45 | $33.50 | 3500 |
| 2026-04-20 | 32.34 | $33.99 | 529 |
| 2026-04-17 | 32.16 | $34.13 | 5765 |
| 2026-04-16 | 31.96 | $33.56 | 5800 |
| 2026-04-15 | 31.79 | $33.35 | 3142 |
| 2026-04-14 | 31.62 | $33.35 | 7700 |
| 2026-04-13 | 31.44 | $32.74 | 4445 |
| 2026-04-10 | 31.31 | $32.44 | 14963 |
| 2026-04-09 | 31.19 | $32.39 | 7710 |
| 2026-04-08 | 31.06 | $32.43 | 4400 |
| 2026-04-07 | 30.92 | $30.87 | 15000 |
| 2026-04-06 | 30.92 | $30.72 | 6145 |
| 2026-04-02 | 30.94 | $30.47 | 6606 |
| 2026-04-01 | 30.99 | $30.84 | 10237 |
| 2026-03-31 | 31.01 | $30.56 | 6030 |
| 2026-03-30 | 31.05 | $29.58 | 37900 |
| 2026-03-27 | 31.21 | $29.84 | 20329 |
| 2026-03-26 | 31.35 | $29.98 | 12410 |
| 2026-03-25 | 31.50 | $31.01 | 5100 |
| 2026-03-24 | 31.55 | $30.56 | 10138 |
| 2026-03-23 | 31.65 | $31.18 | 9410 |
| 2026-03-20 | 31.70 | $30.28 | 18600 |
| 2026-03-19 | 31.85 | $31.35 | 6900 |
| 2026-03-18 | 31.91 | $31.41 | 1500 |
| 2026-03-17 | 31.96 | $31.92 | 7673 |
| 2026-03-16 | 31.96 | $31.81 | 6100 |
| 2026-03-13 | 31.98 | $30.91 | 3000 |
| 2026-03-12 | 32.09 | $30.91 | 6300 |
| 2026-03-11 | 32.22 | $31.84 | 10732 |
| 2026-03-10 | 32.26 | $31.71 | 19817 |
| 2026-03-09 | 32.31 | $31.67 | 9000 |
| 2026-03-06 | 32.38 | $31.00 | 17048 |
| 2026-03-05 | 32.53 | $31.20 | 19648 |
| 2026-03-04 | 32.67 | $31.86 | 99900 |
| 2026-03-03 | 32.75 | $31.86 | 11739 |
| 2026-03-02 | 32.84 | $33.22 | 50300 |
| 2026-02-27 | 32.80 | $33.66 | 4300 |
| 2026-02-26 | 32.71 | $33.66 | 2709 |
| 2026-02-25 | 32.62 | $34.00 | 4145 |
| 2026-02-24 | 32.47 | $33.59 | 6500 |
| 2026-02-23 | 32.35 | $33.13 | 6200 |
| 2026-02-20 | 32.27 | $33.40 | 5800 |
| 2026-02-19 | 32.15 | $32.70 | 6503 |
| 2026-02-18 | 32.09 | $32.78 | 7525 |
| 2026-02-17 | 32.02 | $32.63 | 15936 |
| 2026-02-13 | 31.96 | $32.70 | 12846 |
| 2026-02-12 | 31.88 | $32.60 | 9144 |
| 2026-02-11 | 31.80 | $32.94 | 4900 |
| 2026-02-10 | 31.68 | $32.60 | 3800 |
| 2026-02-09 | 31.59 | $32.41 | 5131 |
| 2026-02-06 | 31.50 | $32.18 | 4327 |
| 2026-02-05 | 31.43 | $31.37 | 3623 |
| 2026-02-04 | 31.43 | $31.59 | 2607 |
| 2026-02-03 | 31.42 | $31.83 | 2700 |
| 2026-02-02 | 31.37 | $31.90 | 2810 |
| 2026-01-30 | 31.32 | $31.81 | 11334 |
| 2026-01-29 | 31.27 | $32.29 | 5946 |
| 2026-01-28 | 31.16 | $32.45 | 7927 |
| 2026-01-27 | 31.02 | $32.21 | 9948 |
| 2026-01-26 | 30.90 | $31.71 | 6300 |
| 2026-01-23 | 30.81 | $31.69 | 3246 |
| 2026-01-22 | 30.72 | $31.52 | 1200 |
| 2026-01-21 | 30.64 | $31.35 | 10600 |
| 2026-01-20 | 30.56 | $30.88 | 11121 |
| 2026-01-16 | 30.53 | $31.23 | 4000 |
| 2026-01-15 | 30.45 | $31.35 | 2100 |
| 2026-01-14 | 30.36 | $31.04 | 21400 |
| 2026-01-13 | 30.29 | $31.06 | 4703 |
| 2026-01-12 | 30.21 | $31.36 | 6800 |
| 2026-01-09 | 30.08 | $30.94 | 5101 |
| 2026-01-08 | 29.99 | $30.82 | 2118 |
| 2026-01-07 | 29.91 | $30.82 | 5500 |
| 2026-01-06 | 29.81 | $31.00 | 6300 |
| 2026-01-05 | 29.69 | $30.79 | 9423 |
| 2026-01-02 | 29.57 | $30.42 | 9100 |
| 2025-12-31 | 29.48 | $29.63 | 4800 |
| 2025-12-30 | 29.47 | $29.70 | 6233 |
| 2025-12-29 | 29.44 | $29.57 | 3000 |
| 2025-12-26 | 29.43 | $29.61 | 2926 |
| 2025-12-24 | 29.41 | $29.41 | 2047 |
| 2025-12-23 | 29.41 | $29.33 | 1638 |
| 2025-12-22 | 29.42 | $29.22 | 2145 |
| 2025-12-19 | 29.44 | $29.10 | 800 |
| 2025-12-18 | 29.47 | $29.30 | 2635 |
| 2025-12-17 | 29.49 | $28.92 | 2535 |
| 2025-12-16 | 29.55 | $29.12 | 2310 |
| 2025-12-15 | 29.59 | $29.32 | 4000 |
| 2025-12-12 | 29.62 | $29.35 | 3800 |
| 2025-12-11 | 29.65 | $29.75 | 4900 |
| 2025-12-10 | 29.64 | $29.93 | 3600 |
| 2025-12-09 | 29.61 | $29.66 | 2637 |
| 2025-12-08 | 29.61 | $29.66 | 5200 |
| 2025-12-05 | 29.60 | $29.78 | 2100 |
| 2025-12-04 | 29.58 | $29.51 | 5133 |
| 2025-12-03 | 29.59 | $29.55 | 1000 |
| 2025-12-02 | 29.59 | $29.55 | 2100 |
| 2025-12-01 | 29.60 | $29.65 | 1300 |
| 2025-11-28 | 29.59 | $29.60 | 900 |
| 2025-11-26 | 29.59 | $29.55 | 1400 |
| 2025-11-25 | 29.60 | $29.35 | 2215 |
| 2025-11-24 | 29.62 | $29.29 | 5300 |
| 2025-11-21 | 29.66 | $28.95 | 4900 |
| 2025-11-20 | 29.73 | $29.03 | 1443 |
| 2025-11-19 | 29.81 | $29.36 | 18445 |
| 2025-11-18 | 29.85 | $29.47 | 4800 |
| 2025-11-17 | 29.89 | $29.66 | 1326 |
| 2025-11-14 | 29.92 | $29.98 | 5900 |
| 2025-11-13 | 29.91 | $30.01 | 2604 |
| 2025-11-12 | 29.90 | $30.31 | 7538 |
| 2025-11-11 | 29.86 | $30.23 | 16400 |
| 2025-11-10 | 29.82 | $30.28 | 11500 |
| 2025-11-07 | 29.77 | $29.68 | 184143 |
| 2025-11-06 | 29.78 | $29.76 | 4434 |
| 2025-11-05 | 29.79 | $29.90 | 196500 |
| 2025-11-04 | 29.77 | $29.83 | 1012 |
| 2025-11-03 | 29.77 | $30.37 | 1500 |
| 2025-10-31 | 29.70 | $30.14 | 1613 |
| 2025-10-30 | 29.66 | $30.19 | 611 |
| 2025-10-29 | 29.60 | $30.51 | 2111 |
| 2025-10-28 | 29.51 | $30.36 | 1437 |
| 2025-10-27 | 29.42 | $30.42 | 5743 |
| 2025-10-24 | 29.31 | $30.02 | 2935 |
| 2025-10-23 | 29.24 | $29.80 | 1500 |
| 2025-10-22 | 29.18 | $29.57 | 1332 |
| 2025-10-21 | 29.13 | $29.63 | 3809 |
| 2025-10-20 | 29.08 | $29.90 | 3537 |
| 2025-10-17 | 29.00 | $29.49 | 1749 |
| 2025-10-16 | 28.94 | $29.46 | 1727 |
| 2025-10-15 | 28.89 | $29.30 | 2200 |
| 2025-10-14 | 28.85 | $28.81 | 10700 |
| 2025-10-13 | 28.85 | $29.11 | 3200 |
| 2025-10-10 | 28.82 | $28.24 | 90800 |
| 2025-10-09 | 28.89 | $29.23 | 5419 |
| 2025-10-08 | 28.85 | $29.52 | 1145 |
| 2025-10-07 | 28.78 | $29.35 | 12006 |
| 2025-10-06 | 28.72 | $29.54 | 4000 |
| 2025-10-03 | 28.63 | $29.40 | 5539 |
| 2025-10-02 | 28.55 | $29.33 | 131 |
| 2025-10-01 | 28.47 | $29.14 | 1312 |
| 2025-09-30 | 28.40 | $28.88 | 5200 |
| 2025-09-29 | 28.35 | $28.78 | 1700 |
| 2025-09-26 | 28.30 | $28.49 | 5900 |
| 2025-09-25 | 28.28 | $28.66 | 22300 |
| 2025-09-24 | 28.24 | $28.70 | 2240 |
| 2025-09-23 | 28.19 | $28.78 | 3800 |
| 2025-09-22 | 28.13 | $28.87 | 3600 |
| 2025-09-19 | 28.05 | $28.78 | 536 |
| 2025-09-18 | 27.98 | $28.87 | 1600 |
| 2025-09-17 | 27.88 | $29.04 | 4200 |
| 2025-09-16 | 27.76 | $28.86 | 3436 |
| 2025-09-15 | 27.65 | $28.63 | 1600 |
| 2025-09-12 | 27.54 | $28.48 | 1100 |
| 2025-09-11 | 27.44 | $28.48 | 4839 |
| 2025-09-10 | 27.33 | $28.09 | 1100 |
| 2025-09-09 | 27.25 | $27.93 | 909 |
| 2025-09-08 | 27.18 | $27.78 | 1500 |
| 2025-09-05 | 27.12 | $27.41 | 5100 |
| 2025-09-04 | 27.09 | $27.10 | 3226 |
| 2025-09-03 | 27.09 | $27.23 | 1500 |
| 2025-09-02 | 27.07 | $27.13 | 2511 |
| 2025-08-29 | 27.07 | $27.15 | 726 |
| 2025-08-28 | 27.06 | $27.23 | 2334 |
| 2025-08-27 | 27.04 | $27.13 | 39900 |
| 2025-08-26 | 27.03 | $27.36 | 1210 |
| 2025-08-25 | 27.00 | $27.43 | 2100 |
| 2025-08-22 | 26.95 | $27.52 | 900 |
| 2025-08-21 | 26.89 | $27.04 | 1200 |
| 2025-08-20 | 26.88 | $27.07 | 7300 |
| 2025-08-19 | 26.86 | $27.14 | 4800 |
| 2025-08-18 | 26.83 | $27.30 | 506 |
| 2025-08-15 | 26.78 | $27.16 | 2800 |
| 2025-08-14 | 26.74 | $27.10 | 2022 |
| 2025-08-13 | 26.70 | $27.42 | 800 |
| 2025-08-12 | 26.63 | $27.05 | 2629 |
| 2025-08-11 | 26.58 | $26.74 | 1600 |
| 2025-08-08 | 26.56 | $26.80 | 5831 |
| 2025-08-07 | 26.54 | $26.84 | 1700 |
| 2025-08-06 | 26.51 | $26.65 | 1618 |
| 2025-08-05 | 26.49 | $26.56 | 2000 |
| 2025-08-04 | 26.49 | $26.46 | 1200 |
| 2025-08-01 | 26.49 | $26.19 | 3627 |
| 2025-07-31 | 26.52 | $26.44 | 1615 |
| 2025-07-30 | 26.53 | $26.61 | 649 |
| 2025-07-29 | 26.52 | $26.84 | 2228 |
| 2025-07-28 | 26.49 | $26.84 | 3200 |
| 2025-07-25 | 26.45 | $26.96 | 1500 |
| 2025-07-24 | 26.40 | $27.06 | 926 |
| 2025-07-23 | 26.33 | $27.04 | 2600 |
| 2025-07-22 | 26.25 | $26.88 | 813 |
| 2025-07-21 | 26.18 | $26.90 | 2400 |
| 2025-07-18 | 26.11 | $26.67 | 500 |
| 2025-07-17 | 26.05 | $26.69 | 2424 |
| 2025-07-16 | 25.98 | $26.53 | 17315 |
| 2025-07-15 | 25.92 | $26.46 | 2800 |
| 2025-07-14 | 25.87 | $26.22 | 1826 |
| 2025-07-11 | 25.83 | $26.20 | 5521 |
| 2025-07-10 | 25.79 | $26.16 | 4014 |
| 2025-07-09 | 25.75 | $26.08 | 2925 |
| 2025-07-08 | 25.72 | $26.10 | 800 |
| 2025-07-07 | 25.68 | $25.89 | 5821 |
| 2025-07-03 | 25.66 | $26.22 | 2100 |
| 2025-07-02 | 25.60 | $26.12 | 1200 |
| 2025-07-01 | 25.54 | $26.07 | 3401 |
| 2025-06-30 | 25.49 | $26.00 | 2029 |
| 2025-06-27 | 25.43 | $26.03 | 5100 |
| 2025-06-26 | 25.37 | $26.10 | 1712 |
| 2025-06-25 | 25.29 | $25.97 | 100 |
| 2025-06-24 | 25.22 | $25.87 | 3000 |
| 2025-06-23 | 25.16 | $25.26 | 1100 |
| 2025-06-20 | 25.14 | $25.05 | 937 |
| 2025-06-18 | 25.15 | $25.40 | 938 |
| 2025-06-17 | 25.13 | $25.43 | 1427 |
| 2025-06-16 | 25.10 | $25.64 | 1000 |
| 2025-06-13 | 25.04 | $25.47 | 1711 |
| 2025-06-12 | 24.99 | $25.80 | 2135 |
| 2025-06-11 | 24.91 | $25.76 | 2500 |
| 2025-06-10 | 24.82 | $25.70 | 700 |
| 2025-06-09 | 24.73 | $25.55 | 1300 |
| 2025-06-06 | 24.64 | $25.31 | 421 |
| 2025-06-05 | 24.57 | $25.22 | 4907 |
| 2025-06-04 | 24.50 | $25.00 | 3100 |
| 2025-06-03 | 24.45 | $24.72 | 5133 |
| 2025-06-02 | 24.42 | $24.64 | 6600 |
| 2025-05-30 | 24.40 | $24.45 | 16600 |
| 2025-05-29 | 24.39 | $24.72 | 2001 |
| 2025-05-28 | 24.36 | $24.68 | 5000 |
| 2025-05-27 | 24.32 | $24.69 | 923 |
| 2025-05-23 | 24.28 | $24.75 | 3703 |
| 2025-05-22 | 24.24 | $24.67 | 1803 |
| 2025-05-21 | 24.19 | $24.85 | 3905 |
| 2025-05-20 | 24.12 | $24.76 | 627 |
| 2025-05-19 | 24.05 | $24.82 | 900 |
| 2025-05-16 | 23.97 | $24.78 | 1000 |
| 2025-05-15 | 23.89 | $24.80 | 700 |
| 2025-05-14 | 23.79 | $24.83 | 1100 |
| 2025-05-13 | 23.68 | $24.68 | 1514 |
| 2025-05-12 | 23.58 | $24.64 | 1200 |
| 2025-05-09 | 23.46 | $24.02 | 1300 |
| 2025-05-08 | 23.41 | $23.87 | 938 |
| 2025-05-07 | 23.36 | $23.99 | 8100 |
| 2025-05-06 | 23.29 | $24.27 | 1349 |
| 2025-05-05 | 23.19 | $24.41 | 12445 |
| 2025-05-02 | 23.06 | $24.10 | 920 |
| 2025-05-01 | 22.95 | $23.38 | 421 |
| 2025-04-30 | 22.90 | $23.37 | 1115 |
| 2025-04-29 | 22.85 | $23.23 | 3730 |
| 2025-04-28 | 22.81 | $23.18 | 35900 |
| 2025-04-25 | 22.77 | $23.14 | 39510 |
| 2025-04-24 | 22.74 | $23.27 | 4800 |
| 2025-04-23 | 22.68 | $23.04 | 3134 |
| 2025-04-22 | 22.64 | $22.78 | 700 |
| 2025-04-21 | 22.63 | $22.44 | 2323 |
| 2025-04-17 | 22.65 | $22.42 | 2100 |
| 2025-04-16 | 22.67 | $22.30 | 8545 |
| 2025-04-15 | 22.71 | $22.54 | 3600 |
| 2025-04-14 | 22.73 | $22.51 | 2300 |
| 2025-04-11 | 22.75 | $22.33 | 3200 |
| 2025-04-10 | 22.80 | $21.64 | 1946 |
| 2025-04-09 | 22.92 | $22.05 | 32900 |
| 2025-04-08 | 23.01 | $20.60 | 51427 |
| 2025-04-07 | 23.26 | $20.98 | 32825 |
| 2025-04-04 | 23.50 | $21.89 | 37802 |
| 2025-04-03 | 23.67 | $23.11 | 3829 |
| 2025-04-02 | 23.73 | $23.56 | 1400 |
| 2025-04-01 | 23.75 | $23.50 | 11508 |
| 2025-03-31 | 23.78 | $23.42 | 3500 |
| 2025-03-28 | 23.81 | $23.49 | 3500 |
| 2025-03-27 | 23.85 | $23.97 | 1042 |
| 2025-03-26 | 23.84 | $23.82 | 2934 |
| 2025-03-25 | 23.84 | $23.97 | 800 |
| 2025-03-24 | 23.82 | $24.07 | 800 |
| 2025-03-21 | 23.80 | $23.96 | 1000 |
| 2025-03-20 | 23.78 | $24.07 | 1200 |
| 2025-03-19 | 23.75 | $24.26 | 4600 |
| 2025-03-18 | 23.70 | $24.21 | 12932 |
| 2025-03-17 | 23.64 | $24.32 | 1431 |
| 2025-03-14 | 23.57 | $23.93 | 2441 |
| 2025-03-13 | 23.53 | $23.54 | 4341 |
| 2025-03-12 | 23.53 | $23.68 | 8821 |
| 2025-03-11 | 23.52 | $23.61 | 17440 |
| 2025-03-10 | 23.51 | $23.37 | 3400 |
| 2025-03-07 | 23.52 | $23.87 | 3311 |
| 2025-03-06 | 23.48 | $23.84 | 21204 |
| 2025-03-05 | 23.45 | $23.96 | 9332 |
| 2025-03-04 | 23.39 | $23.21 | 7141 |
| 2025-03-03 | 23.41 | $22.94 | 6000 |
| 2025-02-28 | 23.46 | $23.17 | 1600 |
| 2025-02-27 | 23.49 | $23.54 | 6615 |
| 2025-02-26 | 23.49 | $23.99 | 3400 |
| 2025-02-25 | 23.43 | $23.69 | 800 |
| 2025-02-24 | 23.41 | $23.71 | 3000 |
| 2025-02-21 | 23.38 | $24.05 | 2700 |
| 2025-02-20 | 23.30 | $24.04 | 2325 |
| 2025-02-19 | 23.23 | $23.82 | 1300 |
| 2025-02-18 | 23.16 | $23.85 | 2800 |
| 2025-02-14 | 23.09 | $23.65 | 4646 |
| 2025-02-13 | 23.03 | $23.55 | 2302 |
| 2025-02-12 | 22.98 | $23.38 | 3209 |
| 2025-02-11 | 22.94 | $23.20 | 600 |
| 2025-02-10 | 22.91 | $23.34 | 4040 |
| 2025-02-07 | 22.86 | $22.93 | 4131 |
| 2025-02-06 | 22.86 | $23.06 | 4833 |
| 2025-02-05 | 22.84 | $22.99 | 1700 |
| 2025-02-04 | 22.82 | $23.06 | 4600 |
| 2025-02-03 | 22.79 | $22.67 | 2842 |
| 2025-01-31 | 22.81 | $22.87 | 1139 |
| 2025-01-30 | 22.80 | $23.06 | 4936 |
| 2025-01-29 | 22.77 | $22.77 | 3500 |
| 2025-01-28 | 22.77 | $22.75 | 1200 |
| 2025-01-27 | 22.78 | $22.57 | 2445 |
| 2025-01-24 | 22.80 | $23.05 | 1647 |
| 2025-01-23 | 22.77 | $22.91 | 5600 |
| 2025-01-22 | 22.76 | $22.85 | 1300 |
| 2025-01-21 | 22.75 | $22.86 | 329 |
| 2025-01-17 | 22.74 | $22.68 | 605 |
| 2025-01-16 | 22.74 | $22.50 | 928 |
| 2025-01-15 | 22.77 | $22.48 | 9123 |
| 2025-01-14 | 22.80 | $22.23 | 2400 |
| 2025-01-13 | 22.86 | $21.97 | 6300 |
| 2025-01-10 | 22.95 | $22.11 | 7800 |
| 2025-01-08 | 23.04 | $22.61 | 6603 |
| 2025-01-07 | 23.08 | $22.71 | 400 |
| 2025-01-06 | 23.12 | $22.86 | 1345 |
| 2025-01-03 | 23.15 | $22.82 | 1600 |
| 2025-01-02 | 23.19 | $22.61 | 2400 |
| 2024-12-31 | 23.25 | $22.72 | 4515 |
| 2024-12-30 | 23.30 | $22.80 | 25406 |
| 2024-12-27 | 23.36 | $22.94 | 113626 |
| 2024-12-26 | 23.40 | $23.14 | 3400 |
| 2024-12-24 | 23.43 | $23.13 | 100 |
| 2024-12-23 | 23.46 | $23.07 | 1300 |
| 2024-12-20 | 23.50 | $22.89 | 3700 |
| 2024-12-19 | 23.56 | $23.22 | 3424 |
| 2024-12-18 | 23.60 | $23.07 | 430 |
| 2024-12-17 | 23.66 | $23.53 | 4700 |
| 2024-12-16 | 23.67 | $23.57 | 900 |
| 2024-12-13 | 23.68 | $23.73 | 1838 |
| 2024-12-12 | 23.67 | $23.71 | 1842 |
| 2024-12-11 | 23.67 | $23.80 | 1323 |
| 2024-12-10 | 23.66 | $23.75 | 1136 |
| 2024-12-09 | 23.65 | $24.22 | 3448 |
| 2024-12-06 | 23.59 | $23.66 | 2000 |
| 2024-12-05 | 23.58 | $23.66 | 4429 |
| 2024-12-04 | 23.57 | $23.51 | 7823 |
| 2024-12-03 | 23.58 | $23.54 | 200 |
| 2024-12-02 | 23.58 | $23.51 | 300 |
| 2024-11-29 | 23.59 | $23.39 | 305 |
| 2024-11-27 | 23.61 | $23.35 | 2014 |
| 2024-11-26 | 23.63 | $23.21 | 500 |
| 2024-11-25 | 23.68 | $23.38 | 1924 |
| 2024-11-22 | 23.71 | $23.29 | 2400 |
| 2024-11-21 | 23.75 | $23.33 | 400 |
| 2024-11-20 | 23.80 | $23.37 | 641 |
| 2024-11-19 | 23.84 | $23.41 | 1200 |
| 2024-11-18 | 23.89 | $23.39 | 1035 |
| 2024-11-15 | 23.94 | $23.16 | 1800 |
| 2024-11-14 | 24.02 | $23.16 | 347 |
| 2024-11-13 | 24.11 | $23.28 | 1609 |
| 2024-11-12 | 24.20 | $23.43 | 3500 |
| 2024-11-11 | 24.28 | $23.92 | 3246 |
| 2024-11-08 | 24.32 | $24.12 | 1100 |
| 2024-11-07 | 24.34 | $24.77 | 343 |
| 2024-11-06 | 24.30 | $24.13 | 3100 |
| 2024-11-05 | 24.32 | $24.48 | 322 |
| 2024-11-04 | 24.30 | $24.11 | 1400 |
| 2024-11-01 | 24.32 | $24.00 | 2100 |
| 2024-10-31 | 24.35 | $23.89 | 200 |
| 2024-10-30 | 24.40 | $24.04 | 739 |
| 2024-10-29 | 24.44 | $24.28 | 515 |
| 2024-10-28 | 24.46 | $24.35 | 100 |
| 2024-10-25 | 24.47 | $24.26 | 200 |
| 2024-10-24 | 24.49 | $24.25 | 1800 |
| 2024-10-23 | 24.51 | $24.35 | 10500 |
| 2024-10-22 | 24.53 | $24.49 | 5100 |
| 2024-10-21 | 24.54 | $24.49 | 811 |
| 2024-10-18 | 24.54 | $24.70 | 600 |
| 2024-10-17 | 24.52 | $24.38 | 100 |
| 2024-10-16 | 24.54 | $24.48 | 400 |
| 2024-10-15 | 24.54 | $24.27 | 100 |
| 2024-10-14 | 24.57 | $24.86 | 914 |
| 2024-10-11 | 24.54 | $25.01 | 728 |
| 2024-10-10 | 24.49 | $24.87 | 800 |
| 2024-10-09 | 24.45 | $24.84 | 600 |
| 2024-10-08 | 24.41 | $24.95 | 848 |
| 2024-10-07 | 24.36 | $25.91 | 2900 |
| 2024-10-04 | 24.19 | $25.54 | 4149 |
| 2024-10-03 | 24.05 | $25.24 | 917 |
| 2024-10-02 | 23.93 | $25.55 | 1800 |
| 2024-10-01 | 23.76 | $25.01 | 432 |
| 2024-09-30 | 23.62 | $24.77 | 600 |
| 2024-09-27 | 23.50 | $25.07 | 1700 |
| 2024-09-26 | 23.34 | $25.05 | 800 |
| 2024-09-25 | 23.16 | $24.07 | 1215 |
| 2024-09-24 | 23.06 | $24.36 | 800 |
| 2024-09-23 | 22.93 | $23.52 | 349 |
| 2024-09-20 | 22.86 | $23.32 | 1900 |
| 2024-09-19 | 22.81 | $23.31 | 500 |
| 2024-09-18 | 22.76 | $22.82 | 3324 |
| 2024-09-17 | 22.76 | $22.88 | 2300 |
| 2024-09-16 | 22.74 | $22.92 | 1400 |
| 2024-09-13 | 22.73 | $22.85 | 411 |
| 2024-09-12 | 22.71 | $22.76 | 1541 |
| 2024-09-11 | 22.71 | $22.59 | 1339 |
| 2024-09-10 | 22.72 | $22.39 | 7436 |
| 2024-09-09 | 22.75 | $22.48 | 800 |
| 2024-09-06 | 22.78 | $22.28 | 928 |
| 2024-09-05 | 22.84 | $22.68 | 300 |
| 2024-09-04 | 22.85 | $22.64 | 3006 |
| 2024-09-03 | 22.87 | $22.66 | 400 |
| 2024-08-30 | 22.90 | $23.12 | 4817 |
| 2024-08-29 | 22.87 | $23.09 | 2700 |
| 2024-08-28 | 22.85 | $22.98 | 700 |
| 2024-08-27 | 22.84 | $23.12 | 242 |
| 2024-08-26 | 22.81 | $23.06 | 1800 |
| 2024-08-23 | 22.78 | $23.30 | 300 |
| 2024-08-22 | 22.73 | $22.90 | 649 |
| 2024-08-21 | 22.71 | $23.15 | 321 |
| 2024-08-20 | 22.66 | $23.07 | 400 |
| 2024-08-19 | 22.62 | $23.24 | 444 |
| 2024-08-16 | 22.55 | $22.99 | 1900 |
| 2024-08-15 | 22.51 | $22.73 | 523 |
| 2024-08-14 | 22.48 | $22.51 | 2348 |
| 2024-08-13 | 22.48 | $22.65 | 9100 |
| 2024-08-12 | 22.46 | $22.44 | 6300 |
| 2024-08-09 | 22.46 | $22.38 | 222 |
| 2024-08-08 | 22.47 | $22.28 | 631 |
| 2024-08-07 | 22.49 | $21.83 | 1744 |
| 2024-08-06 | 22.56 | $21.66 | 1012 |
| 2024-08-05 | 22.66 | $21.58 | 3947 |
| 2024-08-02 | 22.77 | $22.23 | 800 |
| 2024-08-01 | 22.83 | $22.53 | 200 |
| 2024-07-31 | 22.86 | $22.87 | 2000 |
| 2024-07-30 | 22.86 | $22.42 | 500 |
| 2024-07-29 | 22.90 | $22.57 | 2100 |
| 2024-07-26 | 22.94 | $22.59 | 1922 |
| 2024-07-25 | 22.98 | $22.37 | 500 |
| 2024-07-24 | 23.04 | $22.48 | 900 |
| 2024-07-23 | 23.10 | $22.73 | 100 |
| 2024-07-22 | 23.14 | $22.94 | 3200 |
| 2024-07-19 | 23.16 | $22.79 | 1900 |
| 2024-07-18 | 23.20 | $23.04 | 1331 |
| 2024-07-17 | 23.21 | $23.19 | 3629 |
| 2024-07-16 | 23.22 | $23.56 | 911 |
| 2024-07-15 | 23.18 | $23.47 | 934 |
| 2024-07-12 | 23.15 | $23.72 | 1400 |
| 2024-07-11 | 23.09 | $23.63 | 4423 |
| 2024-07-10 | 23.03 | $23.49 | 1300 |
| 2024-07-09 | 22.99 | $23.34 | 1917 |
| 2024-07-08 | 22.95 | $23.23 | 3100 |
| 2024-07-05 | 22.92 | $23.24 | 1500 |
| 2024-07-03 | 22.89 | $23.18 | 300 |
| 2024-07-02 | 22.85 | $22.90 | 2213 |
| 2024-07-01 | 22.85 | $22.80 | 1626 |
| 2024-06-28 | 22.86 | $22.74 | 2524 |
| 2024-06-27 | 22.87 | $22.69 | 4502 |
| 2024-06-26 | 22.89 | $22.71 | 930 |
| 2024-06-25 | 22.90 | $22.72 | 1000 |
| 2024-06-24 | 22.92 | $22.77 | 3111 |
| 2024-06-21 | 22.94 | $22.77 | 232 |
| 2024-06-20 | 22.96 | $23.26 | 700 |
| 2024-06-18 | 22.93 | $23.29 | 1546 |
| 2024-06-17 | 22.89 | $23.17 | 4600 |
| 2024-06-14 | 22.86 | $23.02 | 1325 |
| 2024-06-13 | 22.84 | $23.02 | 838 |
| 2024-06-12 | 22.82 | $23.05 | 500 |
| 2024-06-11 | 22.80 | $22.79 | 2207 |
| 2024-06-10 | 22.80 | $22.92 | 106600 |
| 2024-06-07 | 22.79 | $22.79 | 3734 |
| 2024-06-06 | 22.79 | $22.97 | 10500 |
| 2024-06-05 | 22.77 | $22.91 | 1948 |
| 2024-06-04 | 22.75 | $22.52 | 525 |
| 2024-06-03 | 22.78 | $22.84 | 1300 |
| 2024-05-31 | 22.77 | $22.52 | 1410 |
| 2024-05-30 | 22.80 | $22.71 | 3200 |
| 2024-05-29 | 22.81 | $22.77 | 900 |
| 2024-05-28 | 22.81 | $23.10 | 2935 |
| 2024-05-24 | 22.78 | $23.08 | 3500 |
| 2024-05-23 | 22.75 | $23.01 | 2800 |
| 2024-05-22 | 22.72 | $23.15 | 1431 |
| 2024-05-21 | 22.68 | $23.16 | 1500 |
| 2024-05-20 | 22.63 | $23.34 | 2226 |
| 2024-05-17 | 22.55 | $23.43 | 1132 |
| 2024-05-16 | 22.46 | $23.29 | 3505 |
| 2024-05-15 | 22.37 | $23.21 | 3100 |
| 2024-05-14 | 22.28 | $23.00 | 1500 |
| 2024-05-13 | 22.21 | $22.87 | 600 |
| 2024-05-10 | 22.14 | $22.70 | 4742 |
| 2024-05-09 | 22.08 | $22.59 | 3535 |
| 2024-05-08 | 22.02 | $22.48 | 1634 |
| 2024-05-07 | 21.97 | $22.49 | 1710 |
| 2024-05-06 | 21.92 | $22.65 | 108300 |
| 2024-05-03 | 21.84 | $22.66 | 911 |
| 2024-05-02 | 21.76 | $22.52 | 1408 |
| 2024-05-01 | 21.68 | $21.90 | 2800 |
| 2024-04-30 | 21.65 | $21.89 | 1629 |
| 2024-04-29 | 21.63 | $22.14 | 649 |
| 2024-04-26 | 21.58 | $21.94 | 5800 |
| 2024-04-25 | 21.54 | $21.72 | 4305 |
| 2024-04-24 | 21.52 | $21.66 | 4300 |
| 2024-04-23 | 21.50 | $21.52 | 810 |
| 2024-04-22 | 21.50 | $21.31 | 9900 |
| 2024-04-19 | 21.52 | $21.08 | 3400 |
| 2024-04-18 | 21.57 | $21.20 | 12700 |
| 2024-04-17 | 21.61 | $21.09 | 6400 |
| 2024-04-16 | 21.66 | $21.13 | 817 |
| 2024-04-15 | 21.72 | $21.36 | 1030 |
| 2024-04-12 | 21.75 | $21.47 | 2300 |
| 2024-04-11 | 21.78 | $21.99 | 1700 |
| 2024-04-10 | 21.76 | $21.83 | 2800 |
| 2024-04-09 | 21.75 | $22.09 | 99300 |
| 2024-04-08 | 21.72 | $21.95 | 8039 |
| 2024-04-05 | 21.69 | $21.85 | 500 |
| 2024-04-04 | 21.68 | $21.63 | 1900 |
| 2024-04-03 | 21.68 | $21.94 | 1119 |
| 2024-04-02 | 21.65 | $21.91 | 3715 |
| 2024-04-01 | 21.63 | $21.84 | 1750 |
| 2024-03-28 | 21.61 | $21.76 | 100 |
| 2024-03-27 | 21.59 | $21.67 | 7800 |
| 2024-03-26 | 21.58 | $21.68 | 3600 |
| 2024-03-25 | 21.57 | $21.69 | 1900 |
| 2024-03-22 | 21.56 | $21.65 | 6117 |
| 2024-03-21 | 21.55 | $21.80 | 1900 |
| 2024-03-20 | 21.52 | $21.76 | 102 |
| 2024-03-19 | 21.50 | $21.57 | 2300 |
| 2024-03-18 | 21.49 | $21.69 | 4600 |
| 2024-03-15 | 21.47 | $21.64 | 1600 |
| 2024-03-14 | 21.45 | $21.78 | 1022 |
| 2024-03-13 | 21.41 | $21.87 | 97218 |
| 2024-03-12 | 21.37 | $22.01 | 1200 |
| 2024-03-11 | 21.30 | $21.76 | 1648 |
| 2024-03-08 | 21.25 | $21.68 | 2002 |
| 2024-03-07 | 21.21 | $21.69 | 3200 |
| 2024-03-06 | 21.15 | $21.52 | 6037 |
| 2024-03-05 | 21.12 | $21.18 | 2900 |
| 2024-03-04 | 21.11 | $21.41 | 2634 |
| 2024-03-01 | 21.08 | $21.45 | 704 |
| 2024-02-29 | 21.04 | $21.16 | 5900 |
| 2024-02-28 | 21.02 | $21.10 | 3400 |
| 2024-02-27 | 21.02 | $21.37 | 1700 |
| 2024-02-26 | 20.98 | $21.34 | 3817 |
| 2024-02-23 | 20.94 | $21.49 | 514 |
| 2024-02-22 | 20.88 | $21.48 | 1517 |
| 2024-02-21 | 20.82 | $21.22 | 1500 |
| 2024-02-20 | 20.78 | $21.13 | 2500 |
| 2024-02-16 | 20.74 | $21.14 | 2908 |
| 2024-02-15 | 20.70 | $21.06 | 2000 |
| 2024-02-14 | 20.66 | $20.98 | 116 |
| 2024-02-13 | 20.63 | $20.66 | 100 |
| 2024-02-12 | 20.63 | $21.05 | 1700 |
| 2024-02-09 | 20.58 | $20.91 | 4937 |
| 2024-02-08 | 20.55 | $20.83 | 112 |
| 2024-02-07 | 20.52 | $20.92 | 2400 |
| 2024-02-06 | 20.47 | $20.89 | 2000 |
| 2024-02-05 | 20.43 | $20.36 | 6328 |
| 2024-02-02 | 20.44 | $20.36 | 2400 |
| 2024-02-01 | 20.45 | $20.37 | 5601 |
| 2024-01-31 | 20.45 | $20.22 | 6138 |
| 2024-01-30 | 20.48 | $20.31 | 3238 |
| 2024-01-29 | 20.50 | $20.50 | 2900 |
| 2024-01-26 | 20.50 | $20.50 | 1004 |
| 2024-01-25 | 20.50 | $20.48 | 6100 |
| 2024-01-24 | 20.50 | $20.49 | 5800 |
| 2024-01-23 | 20.50 | $20.20 | 3600 |
| 2024-01-22 | 20.53 | $20.06 | 2419 |
| 2024-01-19 | 20.58 | $20.27 | 1539 |
| 2024-01-18 | 20.61 | $20.08 | 7200 |
| 2024-01-17 | 20.67 | $19.82 | 5900 |
| 2024-01-16 | 20.76 | $20.21 | 1042 |
| 2024-01-12 | 20.82 | $20.72 | 529 |
| 2024-01-11 | 20.83 | $20.65 | 4400 |
| 2024-01-10 | 20.84 | $20.54 | 1014 |
| 2024-01-09 | 20.88 | $20.54 | 2200 |
| 2024-01-08 | 20.91 | $20.84 | 3600 |
| 2024-01-05 | 20.92 | $20.83 | 6900 |
| 2024-01-04 | 20.93 | $20.86 | 1626 |
| 2024-01-03 | 20.94 | $20.90 | 6800 |
| 2024-01-02 | 20.94 | $20.98 | 4500 |
| 2023-12-29 | 20.94 | $21.34 | 4400 |
| 2023-12-28 | 20.89 | $21.32 | 704 |
| 2023-12-27 | 20.85 | $21.05 | 2011 |
| 2023-12-26 | 20.83 | $20.94 | 7612 |
| 2023-12-22 | 20.82 | $20.84 | 707 |
| 2023-12-21 | 20.81 | $20.98 | 5033 |
| 2023-12-20 | 20.80 | $20.53 | 500 |
| 2023-12-19 | 20.82 | $20.93 | 513 |
| 2023-12-18 | 20.81 | $20.76 | 2018 |
| 2023-12-15 | 20.82 | $20.81 | 3500 |
| 2023-12-14 | 20.82 | $21.18 | 4000 |
| 2023-12-13 | 20.78 | $20.91 | 2738 |
| 2023-12-12 | 20.77 | $20.77 | 94600 |
| 2023-12-11 | 20.77 | $20.76 | 1300 |
| 2023-12-08 | 20.77 | $20.64 | 500 |
| 2023-12-07 | 20.78 | $20.73 | 1700 |
| 2023-12-06 | 20.78 | $20.61 | 10000 |
| 2023-12-05 | 20.80 | $20.65 | 433 |
| 2023-12-04 | 20.82 | $20.78 | 5141 |
| 2023-12-01 | 20.82 | $21.01 | 5800 |
| 2023-11-30 | 20.80 | $20.96 | 1100 |
| 2023-11-29 | 20.79 | $20.92 | 3247 |
| 2023-11-28 | 20.77 | $21.10 | 4300 |
| 2023-11-27 | 20.74 | $20.92 | 6208 |
| 2023-11-24 | 20.72 | $21.02 | 700 |
| 2023-11-22 | 20.69 | $21.04 | 2100 |
| 2023-11-21 | 20.65 | $21.08 | 6800 |
| 2023-11-20 | 20.61 | $21.20 | 352327 |
| 2023-11-17 | 20.54 | $20.96 | 1900 |
| 2023-11-16 | 20.50 | $20.92 | 2800 |
| 2023-11-15 | 20.46 | $21.14 | 1439 |
| 2023-11-14 | 20.38 | $20.98 | 5300 |
| 2023-11-13 | 20.32 | $20.53 | 3014 |
| 2023-11-10 | 20.30 | $20.49 | 400 |
| 2023-11-09 | 20.28 | $20.37 | 6438 |
| 2023-11-08 | 20.27 | $20.55 | 1417 |
| 2023-11-07 | 20.24 | $20.67 | 348 |
| 2023-11-06 | 20.19 | $20.73 | 4619 |
| 2023-11-03 | 20.14 | $20.55 | 4241 |
| 2023-11-02 | 20.09 | $20.14 | 5900 |
| 2023-11-01 | 20.09 | $19.90 | 5917 |
| 2023-10-31 | 20.11 | $19.77 | 5500 |
| 2023-10-30 | 20.14 | $19.97 | 1200 |
| 2023-10-27 | 20.16 | $19.72 | 2900 |
| 2023-10-26 | 20.21 | $19.68 | 2900 |
| 2023-10-25 | 20.26 | $19.83 | 58800 |
| 2023-10-24 | 20.31 | $20.13 | 5016 |
| 2023-10-23 | 20.33 | $19.80 | 4835 |
| 2023-10-20 | 20.39 | $19.83 | 5000 |
| 2023-10-19 | 20.44 | $20.06 | 1800 |
| 2023-10-18 | 20.48 | $20.20 | 623 |
| 2023-10-17 | 20.51 | $20.52 | 637 |
| 2023-10-16 | 20.51 | $20.57 | 2200 |
| 2023-10-13 | 20.51 | $20.47 | 4337 |
| 2023-10-12 | 20.51 | $20.57 | 5300 |
| 2023-10-11 | 20.50 | $20.78 | 1946 |
| 2023-10-10 | 20.48 | $20.68 | 62000 |
| 2023-10-09 | 20.45 | $20.32 | 2 |
| 2023-10-06 | 20.47 | $20.41 | 2004 |
| 2023-10-05 | 20.47 | $20.13 | 1110 |
| 2023-10-04 | 20.51 | $20.01 | 100 |
| 2023-10-03 | 20.56 | $20.04 | 800 |
| 2023-10-02 | 20.62 | $20.28 | 1400 |
| 2023-09-29 | 20.65 | $20.35 | 518 |
| 2023-09-28 | 20.69 | $20.32 | 300 |
| 2023-09-27 | 20.73 | $20.29 | 1148 |
| 2023-09-26 | 20.77 | $20.24 | 4615 |
| 2023-09-25 | 20.83 | $20.52 | 1700 |
| 2023-09-22 | 20.86 | $20.65 | 900 |
| 2023-09-21 | 20.88 | $20.36 | 500 |
| 2023-09-20 | 20.94 | $20.70 | 6300 |
| 2023-09-19 | 20.96 | $20.83 | 133 |
| 2023-09-18 | 20.97 | $20.94 | 100 |
| 2023-09-15 | 20.98 | $20.96 | 1000 |
| 2023-09-14 | 20.98 | $21.06 | 1000 |
| 2023-09-13 | 20.97 | $20.93 | 2500 |
| 2023-09-12 | 20.98 | $20.95 | 2406 |
| 2023-09-11 | 20.98 | $20.98 | 4315 |
| 2023-09-08 | 20.98 | $20.80 | 400 |
| 2023-09-07 | 21.00 | $20.78 | 1400 |
| 2023-09-06 | 21.02 | $21.03 | 1800 |
| 2023-09-05 | 21.02 | $21.12 | 200 |
| 2023-09-01 | 21.01 | $21.24 | 627 |
| 2023-08-31 | 20.98 | $20.99 | 100 |
| 2023-08-30 | 20.98 | $21.15 | 100 |
| 2023-08-29 | 20.97 | $21.20 | 1938 |
| 2023-08-28 | 20.94 | $20.92 | 2600 |
| 2023-08-25 | 20.94 | $20.70 | 1913 |
| 2023-08-24 | 20.97 | $20.70 | 4900 |
| 2023-08-23 | 21.00 | $20.73 | 3204 |
| 2023-08-22 | 21.03 | $20.45 | 139127 |
| 2023-08-21 | 21.09 | $20.53 | 281400 |
| 2023-08-18 | 21.15 | $20.40 | 304606 |
| 2023-08-17 | 21.22 | $20.56 | 2900 |
| 2023-08-16 | 21.29 | $20.50 | 1131 |
| 2023-08-15 | 21.38 | $20.69 | 601 |
| 2023-08-14 | 21.45 | $20.89 | 7118 |
| 2023-08-11 | 21.51 | $21.01 | 800 |
| 2023-08-10 | 21.56 | $21.37 | 2921 |
| 2023-08-09 | 21.58 | $21.38 | 3200 |
| 2023-08-08 | 21.60 | $21.29 | 400 |
| 2023-08-07 | 21.64 | $21.57 | 830 |
| 2023-08-04 | 21.64 | $21.60 | 12443 |
| 2023-08-03 | 21.65 | $21.64 | 3100 |
| 2023-08-02 | 21.65 | $21.50 | 1936 |
| 2023-08-01 | 21.66 | $22.05 | 1439 |
| 2023-07-31 | 21.62 | $22.30 | 1006 |
| 2023-07-28 | 21.55 | $22.26 | 100 |
| 2023-07-27 | 21.48 | $21.68 | 1005 |
| 2023-07-26 | 21.46 | $21.91 | 400 |
| 2023-07-25 | 21.41 | $21.80 | 1020 |
| 2023-07-24 | 21.37 | $21.61 | 600 |
| 2023-07-21 | 21.34 | $21.35 | 200 |
| 2023-07-20 | 21.34 | $21.35 | 3335 |
| 2023-07-19 | 21.34 | $21.55 | 447 |
| 2023-07-18 | 21.32 | $21.57 | 518 |
| 2023-07-17 | 21.29 | $21.75 | 731 |
| 2023-07-14 | 21.24 | $21.75 | 125 |
| 2023-07-13 | 21.19 | $21.86 | 1200 |
| 2023-07-12 | 21.12 | $21.57 | 347 |
| 2023-07-11 | 21.07 | $21.15 | 206 |
| 2023-07-10 | 21.07 | $20.92 | 436 |
| 2023-07-07 | 21.08 | $20.91 | 1402 |
| 2023-07-06 | 21.10 | $20.70 | 914 |
| 2023-07-05 | 21.14 | $21.10 | 500 |
| 2023-07-03 | 21.15 | $21.26 | 400 |
| 2023-06-30 | 21.13 | $21.04 | 100 |
| 2023-06-29 | 21.14 | $20.84 | 2139 |
| 2023-06-28 | 21.18 | $21.01 | 900 |
| 2023-06-27 | 21.19 | $21.13 | 233 |
| 2023-06-26 | 21.20 | $20.87 | 1005 |
| 2023-06-23 | 21.23 | $20.76 | 500 |
| 2023-06-22 | 21.28 | $21.14 | 100 |
| 2023-06-21 | 21.30 | $21.17 | 745 |
| 2023-06-20 | 21.31 | $21.28 | 1100 |
| 2023-06-16 | 21.32 | $21.74 | 226 |
| 2023-06-15 | 21.27 | $21.98 | 642 |
| 2023-06-14 | 21.20 | $21.77 | 500 |
| 2023-06-13 | 21.14 | $21.66 | 3713 |
| 2023-06-12 | 21.08 | $21.48 | 11700 |
| 2023-06-09 | 21.04 | $21.39 | 736 |
| 2023-06-08 | 21.00 | $21.34 | 1100 |
| 2023-06-07 | 20.97 | $21.18 | 710 |
| 2023-06-06 | 20.94 | $21.32 | 600 |
| 2023-06-05 | 20.90 | $21.14 | 227 |
| 2023-06-02 | 20.88 | $21.21 | 1800 |
| 2023-06-01 | 20.85 | $20.86 | 6900 |
| 2023-05-31 | 20.84 | $20.54 | 8600 |
| 2023-05-30 | 20.88 | $20.72 | 1600 |
| 2023-05-26 | 20.89 | $20.92 | 133 |
| 2023-05-25 | 20.89 | $20.58 | 2300 |
| 2023-05-24 | 20.92 | $20.57 | 3417 |
| 2023-05-23 | 20.96 | $20.76 | 500 |
| 2023-05-22 | 20.98 | $21.09 | 135 |
| 2023-05-19 | 20.97 | $20.91 | 742 |
| 2023-05-18 | 20.97 | $20.87 | 200 |
| 2023-05-17 | 20.98 | $20.96 | 125 |
| 2023-05-16 | 20.99 | $20.91 | 100 |
| 2023-05-15 | 21.00 | $21.08 | 600 |
| 2023-05-12 | 20.99 | $20.61 | 2300 |
| 2023-05-11 | 21.03 | $20.94 | 700 |
| 2023-05-10 | 21.03 | $21.02 | 630 |
| 2023-05-09 | 21.04 | $21.02 | 2600 |
| 2023-05-08 | 21.04 | $21.20 | 200 |
| 2023-05-05 | 21.02 | $21.18 | 208 |
| 2023-05-04 | 21.00 | $20.98 | 1100 |
| 2023-05-03 | 21.01 | $20.75 | 1200 |
| 2023-05-02 | 21.03 | $20.80 | 1300 |
| 2023-05-01 | 21.06 | $20.98 | 2640 |
| 2023-04-28 | 21.07 | $21.03 | 1937 |
| 2023-04-27 | 21.07 | $20.93 | 200 |
| 2023-04-26 | 21.09 | $20.67 | 244 |
| 2023-04-25 | 21.13 | $20.49 | 3000 |
| 2023-04-24 | 21.20 | $20.90 | 1300 |
| 2023-04-21 | 21.23 | $20.99 | 100 |
| 2023-04-20 | 21.25 | $21.18 | 1821 |
| 2023-04-19 | 21.26 | $21.25 | 15502 |
| 2023-04-18 | 21.26 | $21.45 | 2109 |
| 2023-04-17 | 21.24 | $21.48 | 700 |
| 2023-04-14 | 21.22 | $21.35 | 10600 |
| 2023-04-13 | 21.20 | $21.51 | 100 |
| 2023-04-12 | 21.17 | $21.18 | 1402 |
| 2023-04-11 | 21.17 | $21.41 | 300 |
| 2023-04-10 | 21.14 | $21.27 | 6000 |
| 2023-04-06 | 21.13 | $21.33 | 1800 |
| 2023-04-05 | 21.11 | $21.21 | 4419 |
| 2023-04-04 | 21.10 | $21.38 | 100 |
| 2023-04-03 | 21.07 | $21.38 | 3300 |
| 2023-03-31 | 21.03 | $21.38 | 1505 |
| 2023-03-30 | 21.00 | $21.40 | 1024 |
| 2023-03-29 | 20.96 | $21.25 | 2600 |
| 2023-03-28 | 20.92 | $21.14 | 2349 |
| 2023-03-27 | 20.90 | $20.89 | 1100 |
| 2023-03-24 | 20.90 | $21.05 | 100 |
| 2023-03-23 | 20.89 | $21.15 | 1100 |
| 2023-03-22 | 20.86 | $20.84 | 105 |
| 2023-03-21 | 20.86 | $20.72 | 320 |
| 2023-03-20 | 20.88 | $20.52 | 109 |
| 2023-03-17 | 20.91 | $20.49 | 1230 |
| 2023-03-16 | 20.96 | $20.57 | 1000 |
| 2023-03-15 | 21.00 | $20.24 | 9922 |
| 2023-03-14 | 21.08 | $20.60 | 100 |
| 2023-03-13 | 21.13 | $20.60 | 812 |
| 2023-03-10 | 21.19 | $20.49 | 2900 |
| 2023-03-09 | 21.26 | $20.55 | 3200 |
| 2023-03-08 | 21.33 | $21.02 | 100 |
| 2023-03-07 | 21.37 | $21.01 | 231 |
| 2023-03-06 | 21.40 | $21.33 | 1042 |
| 2023-03-03 | 21.41 | $21.44 | 1200 |
| 2023-03-02 | 21.41 | $21.27 | 4116 |
| 2023-03-01 | 21.42 | $21.13 | 141 |
| 2023-02-28 | 21.46 | $20.67 | 4426 |
| 2023-02-27 | 21.54 | $20.73 | 14013 |
| 2023-02-24 | 21.62 | $20.68 | 1904 |
| 2023-02-23 | 21.72 | $21.16 | 138 |
| 2023-02-22 | 21.78 | $21.07 | 522 |
| 2023-02-21 | 21.86 | $21.26 | 5300 |
| 2023-02-17 | 21.92 | $21.40 | 409 |
| 2023-02-16 | 21.97 | $21.64 | 3100 |
| 2023-02-15 | 22.01 | $21.61 | 2000 |
| 2023-02-14 | 22.05 | $21.90 | 100 |
| 2023-02-13 | 22.07 | $21.95 | 1000 |
| 2023-02-10 | 22.08 | $21.81 | 300 |
| 2023-02-09 | 22.11 | $22.04 | 1603 |
| 2023-02-08 | 22.11 | $21.89 | 6602 |
| 2023-02-07 | 22.14 | $21.95 | 921 |
| 2023-02-06 | 22.16 | $21.80 | 239 |
| 2023-02-03 | 22.20 | $22.09 | 1631 |
| 2023-02-02 | 22.21 | $22.48 | 1416 |
| 2023-02-01 | 22.18 | $22.62 | 6640 |
| 2023-01-31 | 22.13 | $22.31 | 200 |
| 2023-01-30 | 22.11 | $22.42 | 3800 |
| 2023-01-27 | 22.08 | $22.83 | 6537 |
| 2023-01-26 | 22.00 | $22.95 | 1800 |
| 2023-01-25 | 21.90 | $22.69 | 536 |
| 2023-01-24 | 21.82 | $22.70 | 500 |
| 2023-01-23 | 21.73 | $22.73 | 3215 |
| 2023-01-20 | 21.62 | $22.51 | 1900 |
| 2023-01-19 | 21.53 | $22.20 | 1700 |
| 2023-01-18 | 21.46 | $22.00 | 2500 |
| 2023-01-17 | 21.40 | $22.15 | 3600 |
| 2023-01-13 | 21.32 | $22.26 | 400 |
| 2023-01-12 | 21.22 | $22.06 | 5400 |
| 2023-01-11 | 21.13 | $21.99 | 3800 |
| 2023-01-10 | 21.04 | $21.95 | 3818 |
| 2023-01-09 | 20.95 | $21.81 | 1800 |
| 2023-01-06 | 20.85 | $21.65 | 100 |
| 2023-01-05 | 20.77 | $21.30 | 100 |
| 2023-01-04 | 20.71 | $21.37 | 2701 |
| 2023-01-03 | 20.65 | $20.79 | 8500 |
| 2022-12-30 | 20.63 | $20.52 | 2409 |
| 2022-12-29 | 20.64 | $20.74 | 14500 |
| 2022-12-28 | 20.63 | $20.39 | 1242 |
| 2022-12-27 | 20.66 | $20.75 | 3100 |
| 2022-12-23 | 20.65 | $20.34 | 1307 |
| 2022-12-22 | 20.68 | $20.40 | 1339 |
| 2022-12-21 | 20.71 | $20.59 | 1100 |
| 2022-12-20 | 20.72 | $20.43 | 1332 |
| 2022-12-19 | 20.75 | $20.50 | 111 |
| 2022-12-16 | 20.78 | $20.59 | 15300 |
| 2022-12-15 | 20.80 | $21.03 | 68206 |
| 2022-12-14 | 20.78 | $21.46 | 12400 |
| 2022-12-13 | 20.70 | $21.43 | 1010 |
| 2022-12-12 | 20.63 | $21.21 | 2746 |
| 2022-12-09 | 20.57 | $21.25 | 520 |
| 2022-12-08 | 20.49 | $21.29 | 2149 |
| 2022-12-07 | 20.41 | $21.03 | 600 |
| 2022-12-06 | 20.34 | $21.14 | 100 |
| 2022-12-05 | 20.26 | $21.15 | 3000 |
| 2022-12-02 | 20.17 | $21.38 | 14113 |
| 2022-12-01 | 20.04 | $21.21 | 2332 |
| 2022-11-30 | 19.92 | $21.28 | 3000 |
| 2022-11-29 | 19.77 | $20.53 | 300 |
| 2022-11-28 | 19.69 | $20.05 | 300 |
| 2022-11-25 | 19.65 | $20.11 | 100 |
| 2022-11-23 | 19.61 | $20.19 | 100 |
| 2022-11-22 | 19.54 | $20.05 | 1000 |
| 2022-11-21 | 19.49 | $20.01 | 4023 |
| 2022-11-18 | 19.44 | $20.30 | 100 |
| 2022-11-17 | 19.35 | $20.46 | 1500 |
| 2022-11-16 | 19.23 | $20.37 | 200 |
| 2022-11-15 | 19.11 | $20.72 | 202 |
| 2022-11-14 | 18.94 | $20.18 | 3300 |
| 2022-11-11 | 18.81 | $20.22 | 200 |
| 2022-11-10 | 18.66 | $19.68 | 4407 |
| 2022-11-09 | 18.55 | $18.80 | 5500 |
| 2022-11-08 | 18.53 | $19.16 | 400 |
| 2022-11-07 | 18.46 | $19.01 | 400 |
| 2022-11-04 | 18.40 | $18.90 | 100 |
| 2022-11-03 | 18.35 | $18.14 | 2521 |
| 2022-11-02 | 18.37 | $18.04 | 2741 |
| 2022-11-01 | 18.41 | $18.14 | 3900 |
| 2022-10-31 | 18.43 | $17.77 | 338 |
| 2022-10-28 | 18.50 | $17.88 | 1700 |
| 2022-10-27 | 18.57 | $18.02 | 6900 |
| 2022-10-26 | 18.63 | $18.22 | 3533 |
| 2022-10-25 | 18.67 | $17.85 | 1530 |
| 2022-10-24 | 18.76 | $17.71 | 26606 |
| 2022-10-21 | 18.87 | $18.45 | 131 |
| 2022-10-20 | 18.91 | $18.28 | 1700 |
| 2022-10-19 | 18.98 | $18.19 | 29700 |
| 2022-10-18 | 19.06 | $18.52 | 6004 |
| 2022-10-17 | 19.12 | $18.61 | 1100 |
| 2022-10-14 | 19.17 | $18.18 | 94448 |
| 2022-10-13 | 19.28 | $18.45 | 444 |
| 2022-10-12 | 19.36 | $18.40 | 4200 |
| 2022-10-11 | 19.47 | $18.36 | 2843 |
| 2022-10-10 | 19.58 | $18.63 | 64038 |
| 2022-10-07 | 19.68 | $18.97 | 3428 |
| 2022-10-06 | 19.76 | $19.39 | 505 |
| 2022-10-05 | 19.80 | $19.49 | 4842 |
| 2022-10-04 | 19.83 | $19.45 | 1637 |
| 2022-10-03 | 19.87 | $18.87 | 300 |
| 2022-09-30 | 19.97 | $18.71 | 620 |
| 2022-09-29 | 20.11 | $18.81 | 700 |
| 2022-09-28 | 20.24 | $19.27 | 9028 |
| 2022-09-27 | 20.34 | $19.17 | 104 |
| 2022-09-26 | 20.47 | $19.27 | 607 |
| 2022-09-23 | 20.59 | $19.38 | 10000 |
| 2022-09-22 | 20.72 | $19.84 | 100 |
| 2022-09-21 | 20.82 | $20.01 | 8800 |
| 2022-09-20 | 20.90 | $20.34 | 333 |
| 2022-09-19 | 20.96 | $20.28 | 2300 |
| 2022-09-16 | 21.03 | $20.38 | 15700 |
| 2022-09-15 | 21.10 | $20.58 | 100 |
| 2022-09-14 | 21.15 | $20.73 | 9319 |
| 2022-09-13 | 21.20 | $20.67 | 1100 |
| 2022-09-12 | 21.25 | $21.30 | 2840 |
| 2022-09-09 | 21.25 | $21.06 | 700 |
| 2022-09-08 | 21.27 | $20.77 | 2700 |
| 2022-09-07 | 21.32 | $20.88 | 13700 |
| 2022-09-06 | 21.37 | $20.70 | 15300 |
| 2022-09-02 | 21.44 | $20.91 | 300 |
| 2022-09-01 | 21.49 | $21.19 | 3400 |
| 2022-08-31 | 21.53 | $21.37 | 2100 |
| 2022-08-30 | 21.54 | $21.18 | 645 |
| 2022-08-29 | 21.58 | $21.34 | 230 |
| 2022-08-26 | 21.61 | $21.46 | 1600 |
| 2022-08-25 | 21.62 | $21.81 | 502 |
| 2022-08-24 | 21.60 | $21.37 | 720 |
| 2022-08-23 | 21.63 | $21.36 | 333 |
| 2022-08-22 | 21.65 | $21.29 | 6138 |
| 2022-08-19 | 21.69 | $21.43 | 100 |
| 2022-08-18 | 21.72 | $21.68 | 5225 |
| 2022-08-17 | 21.72 | $21.82 | 1214 |
| 2022-08-16 | 21.71 | $21.88 | 916 |
| 2022-08-15 | 21.70 | $21.90 | 100 |
| 2022-08-12 | 21.67 | $21.99 | 2500 |
| 2022-08-11 | 21.64 | $21.83 | 1921 |
| 2022-08-10 | 21.62 | $21.72 | 100 |
| 2022-08-09 | 21.61 | $21.52 | 300 |
| 2022-08-08 | 21.62 | $21.60 | 300 |
| 2022-08-05 | 21.62 | $21.64 | 3826 |
| 2022-08-04 | 21.62 | $21.70 | 7800 |
| 2022-08-03 | 21.61 | $21.48 | 18200 |
| 2022-08-02 | 21.63 | $21.36 | 6900 |
| 2022-08-01 | 21.65 | $21.45 | 2609 |
| 2022-07-29 | 21.68 | $21.62 | 17200 |
| 2022-07-28 | 21.68 | $21.83 | 305 |
| 2022-07-27 | 21.67 | $21.80 | 600 |
| 2022-07-26 | 21.65 | $21.46 | 808 |
| 2022-07-25 | 21.67 | $21.60 | 603 |
| 2022-07-22 | 21.68 | $21.51 | 6446 |
| 2022-07-21 | 21.70 | $21.78 | 9901 |
| 2022-07-20 | 21.69 | $21.60 | 4300 |
| 2022-07-19 | 21.70 | $21.63 | 2342 |
| 2022-07-18 | 21.71 | $21.40 | 10112 |
| 2022-07-15 | 21.74 | $21.23 | 113 |
| 2022-07-14 | 21.79 | $21.15 | 64300 |
| 2022-07-13 | 21.86 | $21.32 | 1700 |
| 2022-07-12 | 21.92 | $21.36 | 2441 |
| 2022-07-11 | 21.97 | $21.39 | 2440 |
| 2022-07-08 | 22.04 | $21.97 | 4100 |
| 2022-07-07 | 22.04 | $22.04 | 1300 |
| 2022-07-06 | 22.04 | $21.60 | 6000 |
| 2022-07-05 | 22.09 | $21.76 | 403 |
| 2022-07-01 | 22.12 | $21.88 | 10419 |
| 2022-06-30 | 22.15 | $22.00 | 240 |
| 2022-06-29 | 22.16 | $22.09 | 1000 |
| 2022-06-28 | 22.17 | $22.19 | 340 |
| 2022-06-27 | 22.17 | $22.28 | 1000 |
| 2022-06-24 | 22.16 | $22.26 | 130 |
| 2022-06-23 | 22.15 | $21.80 | 9200 |
| 2022-06-22 | 22.19 | $21.67 | 1900 |
| 2022-06-21 | 22.24 | $22.07 | 2539 |
| 2022-06-17 | 22.26 | $21.67 | 6100 |
| 2022-06-16 | 22.32 | $21.66 | 700 |
| 2022-06-15 | 22.39 | $22.33 | 7416 |
| 2022-06-14 | 22.40 | $22.06 | 1705 |
| 2022-06-13 | 22.43 | $21.77 | 4500 |
| 2022-06-10 | 22.50 | $22.41 | 4205 |
| 2022-06-09 | 22.51 | $22.64 | 10947 |
| 2022-06-08 | 22.50 | $23.17 | 3000 |
| 2022-06-07 | 22.43 | $22.95 | 500 |
| 2022-06-06 | 22.37 | $22.86 | 3800 |
| 2022-06-03 | 22.32 | $22.62 | 2400 |
| 2022-06-02 | 22.29 | $23.05 | 900 |
| 2022-06-01 | 22.21 | $22.63 | 2900 |
| 2022-05-31 | 22.16 | $22.80 | 600 |
| 2022-05-27 | 22.09 | $22.40 | 700 |
| 2022-05-26 | 22.06 | $22.16 | 3122 |
| 2022-05-25 | 22.05 | $21.81 | 541 |
| 2022-05-24 | 22.08 | $21.72 | 7840 |
| 2022-05-23 | 22.12 | $22.25 | 18300 |
| 2022-05-20 | 22.10 | $22.06 | 4004 |
| 2022-05-19 | 22.11 | $21.96 | 2322 |
| 2022-05-18 | 22.12 | $21.63 | 100 |
| 2022-05-17 | 22.17 | $22.14 | 100 |
| 2022-05-16 | 22.18 | $21.58 | 100 |
| 2022-05-13 | 22.24 | $21.67 | 13123 |
| 2022-05-12 | 22.30 | $21.14 | 147004 |
| 2022-05-11 | 22.42 | $21.22 | 1800 |
| 2022-05-10 | 22.55 | $21.37 | 24800 |
| 2022-05-09 | 22.67 | $21.22 | 49000 |
| 2022-05-06 | 22.82 | $21.92 | 12100 |
| 2022-05-05 | 22.92 | $22.16 | 1714 |
| 2022-05-04 | 23.00 | $23.04 | 3500 |
| 2022-05-03 | 22.99 | $22.80 | 609 |
| 2022-05-02 | 23.01 | $22.63 | 2300 |
| 2022-04-29 | 23.05 | $22.60 | 2000 |
| 2022-04-28 | 23.10 | $22.41 | 6100 |
| 2022-04-27 | 23.17 | $22.02 | 30749 |
| 2022-04-26 | 23.29 | $21.96 | 2700 |
| 2022-04-25 | 23.44 | $22.41 | 2600 |
| 2022-04-22 | 23.54 | $22.60 | 5200 |
| 2022-04-21 | 23.64 | $22.71 | 737 |
| 2022-04-20 | 23.74 | $23.13 | 1839 |
| 2022-04-19 | 23.80 | $23.24 | 446 |
| 2022-04-18 | 23.86 | $23.31 | 1520 |
| 2022-04-14 | 23.92 | $23.49 | 2041 |
| 2022-04-13 | 23.97 | $23.72 | 13800 |
| 2022-04-12 | 23.99 | $23.41 | 206 |
| 2022-04-11 | 24.06 | $23.45 | 320 |
| 2022-04-08 | 24.12 | $23.86 | 100 |
| 2022-04-07 | 24.15 | $23.85 | 343 |
| 2022-04-06 | 24.18 | $24.09 | 1700 |
| 2022-04-05 | 24.19 | $24.35 | 100 |
| 2022-04-04 | 24.17 | $24.78 | 621 |
| 2022-04-01 | 24.11 | $24.29 | 3401 |
| 2022-03-31 | 24.09 | $23.94 | 5100 |
| 2022-03-30 | 24.10 | $24.34 | 100 |
| 2022-03-29 | 24.08 | $24.37 | 6115 |
| 2022-03-28 | 24.05 | $24.04 | 2618 |
| 2022-03-25 | 24.05 | $23.91 | 2118 |
| 2022-03-24 | 24.06 | $24.20 | 4100 |
| 2022-03-23 | 24.05 | $24.07 | 313 |
| 2022-03-22 | 24.04 | $24.29 | 2504 |
| 2022-03-21 | 24.02 | $23.91 | 1200 |
| 2022-03-18 | 24.03 | $24.41 | 1221 |
| 2022-03-17 | 23.99 | $24.00 | 1215 |
| 2022-03-16 | 23.99 | $24.14 | 3128 |
| 2022-03-15 | 23.97 | $22.24 | 2300 |
| 2022-03-14 | 24.16 | $22.30 | 190749 |
| 2022-03-11 | 24.35 | $22.73 | 3703 |
| 2022-03-10 | 24.52 | $23.19 | 400 |
| 2022-03-09 | 24.66 | $23.61 | 800 |
| 2022-03-08 | 24.77 | $23.03 | 35800 |
| 2022-03-07 | 24.96 | $23.04 | 2517 |
| 2022-03-04 | 25.16 | $23.90 | 2400 |
| 2022-03-03 | 25.29 | $24.41 | 1401 |
| 2022-03-02 | 25.38 | $24.75 | 6146 |
| 2022-03-01 | 25.45 | $24.66 | 12300 |
| 2022-02-28 | 25.53 | $24.92 | 1900 |
| 2022-02-25 | 25.60 | $25.09 | 6700 |
| 2022-02-24 | 25.65 | $24.72 | 2000 |
| 2022-02-23 | 25.75 | $25.08 | 1009 |
| 2022-02-22 | 25.82 | $25.34 | 3217 |
| 2022-02-18 | 25.87 | $25.74 | 1316 |
| 2022-02-17 | 25.88 | $25.93 | 1108 |
| 2022-02-16 | 25.88 | $26.14 | 2400 |
| 2022-02-15 | 25.85 | $26.04 | 300 |
| 2022-02-14 | 25.83 | $25.54 | 422 |
| 2022-02-11 | 25.86 | $25.74 | 337 |
| 2022-02-10 | 25.87 | $26.11 | 4000 |
| 2022-02-09 | 25.84 | $26.30 | 1000 |
| 2022-02-08 | 25.80 | $25.90 | 100 |
| 2022-02-07 | 25.79 | $25.59 | 7528 |
| 2022-02-04 | 25.81 | $25.74 | 508 |
| 2022-02-03 | 25.81 | $25.59 | 7212 |
| 2022-02-02 | 25.84 | $25.88 | 1505 |
| 2022-02-01 | 25.83 | $25.83 | 4445 |
| 2022-01-31 | 25.83 | $25.69 | 10200 |
| 2022-01-28 | 25.85 | $24.93 | 2500 |
| 2022-01-27 | 25.94 | $24.92 | 17713 |
| 2022-01-26 | 26.05 | $25.36 | 7500 |
| 2022-01-25 | 26.12 | $25.65 | 4823 |
| 2022-01-24 | 26.17 | $25.71 | 3124 |
| 2022-01-21 | 26.22 | $26.03 | 1900 |
| 2022-01-20 | 26.24 | $26.42 | 2113 |
| 2022-01-19 | 26.22 | $26.20 | 1300 |
| 2022-01-18 | 26.23 | $26.15 | 4000 |
| 2022-01-14 | 26.23 | $26.57 | 405 |
| 2022-01-13 | 26.20 | $26.57 | 2400 |
| 2022-01-12 | 26.16 | $26.90 | 2200 |
| 2022-01-11 | 26.08 | $26.53 | 23400 |
| 2022-01-10 | 26.03 | $25.99 | 4600 |
| 2022-01-07 | 26.04 | $26.01 | 100 |
| 2022-01-06 | 26.04 | $25.76 | 4200 |
| 2022-01-05 | 26.07 | $25.70 | 700 |
| 2022-01-04 | 26.11 | $26.11 | 2449 |
| 2022-01-03 | 26.11 | $26.16 | 3200 |
| 2021-12-31 | 26.10 | $26.02 | 10400 |
| 2021-12-30 | 26.11 | $26.12 | 16633 |
| 2021-12-29 | 26.11 | $25.84 | 7000 |
| 2021-12-28 | 26.14 | $25.94 | 9811 |
| 2021-12-27 | 26.16 | $26.00 | 3300 |
| 2021-12-23 | 26.18 | $25.94 | 3739 |
| 2021-12-22 | 26.21 | $25.77 | 3700 |
| 2021-12-21 | 26.25 | $25.68 | 2112 |
| 2021-12-20 | 26.31 | $25.23 | 2100 |
| 2021-12-17 | 26.42 | $25.61 | 1815 |
| 2021-12-16 | 26.51 | $25.75 | 1900 |
| 2021-12-15 | 26.59 | $25.72 | 11600 |
| 2021-12-14 | 26.68 | $25.88 | 843 |
| 2021-12-13 | 26.77 | $26.00 | 1409 |
| 2021-12-10 | 26.85 | $26.89 | 700 |
| 2021-12-09 | 26.84 | $26.88 | 425 |
| 2021-12-08 | 26.84 | $26.95 | 600 |
| 2021-12-07 | 26.83 | $26.80 | 4620 |
| 2021-12-06 | 26.83 | $26.43 | 1000 |
| 2021-12-03 | 26.87 | $26.21 | 1618 |
| 2021-12-02 | 26.94 | $26.56 | 3504 |
| 2021-12-01 | 26.98 | $26.31 | 1742 |
| 2021-11-30 | 27.05 | $26.21 | 3300 |
| 2021-11-29 | 27.14 | $26.36 | 4100 |
| 2021-11-26 | 27.22 | $26.29 | 500 |
| 2021-11-24 | 27.32 | $27.12 | 3800 |
| 2021-11-23 | 27.34 | $27.13 | 100 |
| 2021-11-22 | 27.37 | $27.19 | 800 |
| 2021-11-19 | 27.39 | $27.30 | 107 |
| 2021-11-18 | 27.39 | $27.29 | 114 |
| 2021-11-17 | 27.41 | $27.59 | 800 |
| 2021-11-16 | 27.39 | $27.74 | 1100 |
| 2021-11-15 | 27.35 | $27.63 | 342 |
| 2021-11-12 | 27.32 | $27.68 | 3420 |
| 2021-11-11 | 27.28 | $27.55 | 810 |
| 2021-11-10 | 27.25 | $27.16 | 2300 |
| 2021-11-09 | 27.26 | $27.22 | 1300 |
| 2021-11-08 | 27.27 | $27.34 | 400 |
| 2021-11-05 | 27.26 | $27.08 | 1000 |
| 2021-11-04 | 27.28 | $27.12 | 1900 |
| 2021-11-03 | 27.29 | $27.23 | 10042 |
| 2021-11-02 | 27.30 | $27.05 | 721 |
| 2021-11-01 | 27.33 | $27.33 | 1100 |
| 2021-10-29 | 27.33 | $27.08 | 344 |
| 2021-10-28 | 27.35 | $27.41 | 300 |
| 2021-10-27 | 27.35 | $27.41 | 530 |
| 2021-10-26 | 27.34 | $27.65 | 100 |
| 2021-10-25 | 27.31 | $27.76 | 100 |
| 2021-10-22 | 27.26 | $27.63 | 100 |
| 2021-10-21 | 27.22 | $27.71 | 116 |
| 2021-10-20 | 27.17 | $27.82 | 109 |
| 2021-10-19 | 27.10 | $27.85 | 1116 |
| 2021-10-18 | 27.02 | $27.44 | 200 |
| 2021-10-15 | 26.98 | $27.45 | 237 |
| 2021-10-14 | 26.93 | $27.20 | 100 |
| 2021-10-13 | 26.90 | $27.11 | 302 |
| 2021-10-12 | 26.88 | $26.68 | 146 |
| 2021-10-11 | 26.90 | $26.85 | 600 |
| 2021-10-08 | 26.91 | $26.92 | 2100 |
| 2021-10-07 | 26.90 | $26.89 | 111 |
| 2021-10-06 | 26.90 | $26.32 | 100 |
| 2021-10-05 | 26.97 | $26.44 | 342 |
| 2021-10-04 | 27.02 | $26.23 | 2710 |
| 2021-10-01 | 27.11 | $26.63 | 2300 |
| 2021-09-30 | 27.16 | $26.72 | 300 |
| 2021-09-29 | 27.20 | $26.53 | 600 |
| 2021-09-28 | 27.27 | $26.70 | 100 |
| 2021-09-27 | 27.33 | $27.06 | 200 |
| 2021-09-24 | 27.36 | $26.86 | 106 |
| 2021-09-23 | 27.41 | $27.24 | 300 |
| 2021-09-22 | 27.43 | $27.05 | 304 |
| 2021-09-21 | 27.47 | $26.63 | 6947 |
| 2021-09-20 | 27.56 | $26.49 | 7529 |
| 2021-09-17 | 27.67 | $27.27 | 900 |
| 2021-09-16 | 27.72 | $27.33 | 900 |
| 2021-09-15 | 27.76 | $27.62 | 1025 |
| 2021-09-14 | 27.77 | $27.70 | 400 |
| 2021-09-13 | 27.78 | $28.01 | 3728 |
| 2021-09-10 | 27.75 | $27.99 | 500 |
| 2021-09-09 | 27.73 | $27.97 | 500 |
| 2021-09-08 | 27.70 | $28.07 | 417 |
| 2021-09-07 | 27.66 | $28.42 | 311 |
| 2021-09-03 | 27.58 | $28.24 | 4200 |
| 2021-09-02 | 27.51 | $28.09 | 13928 |
| 2021-09-01 | 27.45 | $28.19 | 542 |
| 2021-08-31 | 27.38 | $27.85 | — |
| 2021-08-30 | 27.33 | $27.44 | 3827 |
| 2021-08-27 | 27.32 | $27.36 | 3600 |
| 2021-08-26 | 27.31 | $27.09 | 400 |
| 2021-08-25 | 27.33 | $27.35 | 100 |
| 2021-08-24 | 27.33 | $27.30 | 1844 |
| 2021-08-23 | 27.34 | $26.76 | 7500 |
| 2021-08-20 | 27.40 | $26.22 | 13107 |
| 2021-08-19 | 27.52 | $26.41 | 59030 |
| 2021-08-18 | 27.64 | $26.87 | 1312 |
| 2021-08-17 | 27.72 | $26.72 | 68700 |
| 2021-08-16 | 27.82 | $27.31 | 14448 |
| 2021-08-13 | 27.88 | $27.46 | 1600 |
| 2021-08-12 | 27.92 | $27.57 | 400 |
| 2021-08-11 | 27.96 | $27.84 | 242 |
| 2021-08-10 | 27.97 | $27.77 | 1900 |
| 2021-08-09 | 27.99 | $27.80 | 600 |
| 2021-08-06 | 28.01 | $27.63 | 1000 |
| 2021-08-05 | 28.05 | $27.89 | 1008 |
| 2021-08-04 | 28.07 | $27.97 | 500 |
| 2021-08-03 | 28.08 | $27.73 | 2100 |
| 2021-08-02 | 28.11 | $27.62 | 1000 |
| 2021-07-30 | 28.17 | $27.46 | 4139 |
| 2021-07-29 | 28.24 | $27.62 | 5614 |
| 2021-07-28 | 28.31 | $27.53 | 1500 |
| 2021-07-27 | 28.39 | $26.79 | 19901 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.39
2026-07-24
Close Price
$34.51
Vol: 5197
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.12
Average
24.52
Maximum
37.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.39 | $34.51 | 5197 |
| 2026-07-23 | 35.52 | $35.19 | 2000 |
| 2026-07-22 | 35.59 | $35.34 | 4534 |
| 2026-07-21 | 35.66 | $35.56 | 2600 |
| 2026-07-20 | 35.72 | $34.51 | 9930 |
| 2026-07-17 | 35.90 | $34.48 | 4917 |
| 2026-07-16 | 36.10 | $34.95 | 11600 |
| 2026-07-15 | 36.27 | $35.70 | 6000 |
| 2026-07-14 | 36.37 | $35.73 | 8324 |
| 2026-07-13 | 36.48 | $35.10 | 7433 |
| 2026-07-10 | 36.66 | $36.27 | 4400 |
| 2026-07-09 | 36.72 | $36.33 | 2522 |
| 2026-07-08 | 36.78 | $36.07 | 2108 |
| 2026-07-07 | 36.86 | $35.78 | 8103 |
| 2026-07-06 | 36.96 | $36.75 | 3100 |
| 2026-07-02 | 36.98 | $35.69 | 5411 |
| 2026-07-01 | 37.11 | $36.28 | 4108 |
| 2026-06-30 | 37.19 | $37.27 | 7306 |
| 2026-06-29 | 37.19 | $36.71 | 4308 |
| 2026-06-26 | 37.25 | $36.52 | 10000 |
| 2026-06-25 | 37.32 | $37.24 | 7544 |
| 2026-06-24 | 37.33 | $36.86 | 10626 |
| 2026-06-23 | 37.38 | $36.83 | 6606 |
| 2026-06-22 | 37.42 | $39.05 | 3429 |
| 2026-06-18 | 37.24 | $38.74 | 6600 |
| 2026-06-17 | 37.08 | $37.52 | 4700 |
| 2026-06-16 | 37.02 | $37.60 | 3815 |
| 2026-06-15 | 36.94 | $38.18 | 4600 |
| 2026-06-12 | 36.79 | $36.91 | 3828 |
| 2026-06-11 | 36.77 | $36.78 | 2500 |
| 2026-06-10 | 36.76 | $35.36 | 4329 |
| 2026-06-09 | 36.88 | $35.88 | 11145 |
| 2026-06-08 | 36.96 | $35.96 | 3607 |
| 2026-06-05 | 37.03 | $35.31 | 9223 |
| 2026-06-04 | 37.18 | $37.86 | 4800 |
| 2026-06-03 | 37.07 | $38.32 | 4107 |
| 2026-06-02 | 36.91 | $38.74 | 5713 |
| 2026-06-01 | 36.69 | $38.41 | 3600 |
| 2026-05-29 | 36.48 | $37.52 | 2944 |
| 2026-05-28 | 36.34 | $37.47 | 7338 |
| 2026-05-27 | 36.20 | $37.37 | 125600 |
| 2026-05-26 | 36.04 | $37.33 | 3700 |
| 2026-05-22 | 35.88 | $35.98 | 2900 |
| 2026-05-21 | 35.83 | $36.02 | 4000 |
| 2026-05-20 | 35.77 | $35.68 | 4241 |
| 2026-05-19 | 35.74 | $35.03 | 3200 |
| 2026-05-18 | 35.76 | $35.44 | 5600 |
| 2026-05-15 | 35.74 | $35.50 | 10513 |
| 2026-05-14 | 35.70 | $36.80 | 1300 |
| 2026-05-13 | 35.52 | $36.73 | 2700 |
| 2026-05-12 | 35.34 | $35.83 | 62006 |
| 2026-05-11 | 35.22 | $36.99 | 3227 |
| 2026-05-08 | 34.98 | $36.92 | 2500 |
| 2026-05-07 | 34.72 | $36.24 | 52000 |
| 2026-05-06 | 34.51 | $36.65 | 3255 |
| 2026-05-05 | 34.24 | $35.51 | 4100 |
| 2026-05-04 | 34.06 | $34.82 | 9500 |
| 2026-05-01 | 33.92 | $34.74 | 5700 |
| 2026-04-30 | 33.77 | $34.74 | 1700 |
| 2026-04-29 | 33.60 | $34.01 | 3700 |
| 2026-04-28 | 33.49 | $34.08 | 3445 |
| 2026-04-27 | 33.34 | $34.36 | 2800 |
| 2026-04-24 | 33.15 | $34.35 | 5010 |
| 2026-04-23 | 32.94 | $33.65 | 1800 |
| 2026-04-22 | 32.78 | $34.14 | 8400 |
| 2026-04-21 | 32.56 | $33.50 | 3500 |
| 2026-04-20 | 32.39 | $33.99 | 529 |
| 2026-04-17 | 32.15 | $34.13 | 5765 |
| 2026-04-16 | 31.89 | $33.56 | 5800 |
| 2026-04-15 | 31.67 | $33.35 | 3142 |
| 2026-04-14 | 31.47 | $33.35 | 7700 |
| 2026-04-13 | 31.26 | $32.74 | 4445 |
| 2026-04-10 | 31.09 | $32.44 | 14963 |
| 2026-04-09 | 30.95 | $32.39 | 7710 |
| 2026-04-08 | 30.81 | $32.43 | 4400 |
| 2026-04-07 | 30.66 | $30.87 | 15000 |
| 2026-04-06 | 30.67 | $30.72 | 6145 |
| 2026-04-02 | 30.69 | $30.47 | 6606 |
| 2026-04-01 | 30.74 | $30.84 | 10237 |
| 2026-03-31 | 30.76 | $30.56 | 6030 |
| 2026-03-30 | 30.81 | $29.58 | 37900 |
| 2026-03-27 | 30.97 | $29.84 | 20329 |
| 2026-03-26 | 31.13 | $29.98 | 12410 |
| 2026-03-25 | 31.28 | $31.01 | 5100 |
| 2026-03-24 | 31.36 | $30.56 | 10138 |
| 2026-03-23 | 31.49 | $31.18 | 9410 |
| 2026-03-20 | 31.57 | $30.28 | 18600 |
| 2026-03-19 | 31.76 | $31.35 | 6900 |
| 2026-03-18 | 31.85 | $31.41 | 1500 |
| 2026-03-17 | 31.93 | $31.92 | 7673 |
| 2026-03-16 | 31.98 | $31.81 | 6100 |
| 2026-03-13 | 32.04 | $30.91 | 3000 |
| 2026-03-12 | 32.19 | $30.91 | 6300 |
| 2026-03-11 | 32.35 | $31.84 | 10732 |
| 2026-03-10 | 32.43 | $31.71 | 19817 |
| 2026-03-09 | 32.52 | $31.67 | 9000 |
| 2026-03-06 | 32.62 | $31.00 | 17048 |
| 2026-03-05 | 32.78 | $31.20 | 19648 |
| 2026-03-04 | 32.93 | $31.86 | 99900 |
| 2026-03-03 | 33.01 | $31.86 | 11739 |
| 2026-03-02 | 33.10 | $33.22 | 50300 |
| 2026-02-27 | 33.05 | $33.66 | 4300 |
| 2026-02-26 | 32.95 | $33.66 | 2709 |
| 2026-02-25 | 32.84 | $34.00 | 4145 |
| 2026-02-24 | 32.69 | $33.59 | 6500 |
| 2026-02-23 | 32.57 | $33.13 | 6200 |
| 2026-02-20 | 32.49 | $33.40 | 5800 |
| 2026-02-19 | 32.38 | $32.70 | 6503 |
| 2026-02-18 | 32.33 | $32.78 | 7525 |
| 2026-02-17 | 32.25 | $32.63 | 15936 |
| 2026-02-13 | 32.19 | $32.70 | 12846 |
| 2026-02-12 | 32.11 | $32.60 | 9144 |
| 2026-02-11 | 32.04 | $32.94 | 4900 |
| 2026-02-10 | 31.92 | $32.60 | 3800 |
| 2026-02-09 | 31.83 | $32.41 | 5131 |
| 2026-02-06 | 31.76 | $32.18 | 4327 |
| 2026-02-05 | 31.69 | $31.37 | 3623 |
| 2026-02-04 | 31.71 | $31.59 | 2607 |
| 2026-02-03 | 31.69 | $31.83 | 2700 |
| 2026-02-02 | 31.65 | $31.90 | 2810 |
| 2026-01-30 | 31.60 | $31.81 | 11334 |
| 2026-01-29 | 31.54 | $32.29 | 5946 |
| 2026-01-28 | 31.43 | $32.45 | 7927 |
| 2026-01-27 | 31.29 | $32.21 | 9948 |
| 2026-01-26 | 31.16 | $31.71 | 6300 |
| 2026-01-23 | 31.06 | $31.69 | 3246 |
| 2026-01-22 | 30.96 | $31.52 | 1200 |
| 2026-01-21 | 30.86 | $31.35 | 10600 |
| 2026-01-20 | 30.76 | $30.88 | 11121 |
| 2026-01-16 | 30.71 | $31.23 | 4000 |
| 2026-01-15 | 30.61 | $31.35 | 2100 |
| 2026-01-14 | 30.48 | $31.04 | 21400 |
| 2026-01-13 | 30.38 | $31.06 | 4703 |
| 2026-01-12 | 30.27 | $31.36 | 6800 |
| 2026-01-09 | 30.12 | $30.94 | 5101 |
| 2026-01-08 | 30.01 | $30.82 | 2118 |
| 2026-01-07 | 29.90 | $30.82 | 5500 |
| 2026-01-06 | 29.79 | $31.00 | 6300 |
| 2026-01-05 | 29.65 | $30.79 | 9423 |
| 2026-01-02 | 29.53 | $30.42 | 9100 |
| 2025-12-31 | 29.44 | $29.63 | 4800 |
| 2025-12-30 | 29.43 | $29.70 | 6233 |
| 2025-12-29 | 29.40 | $29.57 | 3000 |
| 2025-12-26 | 29.39 | $29.61 | 2926 |
| 2025-12-24 | 29.38 | $29.41 | 2047 |
| 2025-12-23 | 29.38 | $29.33 | 1638 |
| 2025-12-22 | 29.40 | $29.22 | 2145 |
| 2025-12-19 | 29.42 | $29.10 | 800 |
| 2025-12-18 | 29.45 | $29.30 | 2635 |
| 2025-12-17 | 29.46 | $28.92 | 2535 |
| 2025-12-16 | 29.52 | $29.12 | 2310 |
| 2025-12-15 | 29.55 | $29.32 | 4000 |
| 2025-12-12 | 29.57 | $29.35 | 3800 |
| 2025-12-11 | 29.59 | $29.75 | 4900 |
| 2025-12-10 | 29.58 | $29.93 | 3600 |
| 2025-12-09 | 29.55 | $29.66 | 2637 |
| 2025-12-08 | 29.55 | $29.66 | 5200 |
| 2025-12-05 | 29.54 | $29.78 | 2100 |
| 2025-12-04 | 29.53 | $29.51 | 5133 |
| 2025-12-03 | 29.54 | $29.55 | 1000 |
| 2025-12-02 | 29.56 | $29.55 | 2100 |
| 2025-12-01 | 29.57 | $29.65 | 1300 |
| 2025-11-28 | 29.58 | $29.60 | 900 |
| 2025-11-26 | 29.60 | $29.55 | 1400 |
| 2025-11-25 | 29.62 | $29.35 | 2215 |
| 2025-11-24 | 29.67 | $29.29 | 5300 |
| 2025-11-21 | 29.73 | $28.95 | 4900 |
| 2025-11-20 | 29.83 | $29.03 | 1443 |
| 2025-11-19 | 29.92 | $29.36 | 18445 |
| 2025-11-18 | 29.98 | $29.47 | 4800 |
| 2025-11-17 | 30.04 | $29.66 | 1326 |
| 2025-11-14 | 30.07 | $29.98 | 5900 |
| 2025-11-13 | 30.08 | $30.01 | 2604 |
| 2025-11-12 | 30.08 | $30.31 | 7538 |
| 2025-11-11 | 30.04 | $30.23 | 16400 |
| 2025-11-10 | 30.01 | $30.28 | 11500 |
| 2025-11-07 | 29.96 | $29.68 | 184143 |
| 2025-11-06 | 29.97 | $29.76 | 4434 |
| 2025-11-05 | 29.96 | $29.90 | 196500 |
| 2025-11-04 | 29.95 | $29.83 | 1012 |
| 2025-11-03 | 29.93 | $30.37 | 1500 |
| 2025-10-31 | 29.86 | $30.14 | 1613 |
| 2025-10-30 | 29.81 | $30.19 | 611 |
| 2025-10-29 | 29.75 | $30.51 | 2111 |
| 2025-10-28 | 29.65 | $30.36 | 1437 |
| 2025-10-27 | 29.56 | $30.42 | 5743 |
| 2025-10-24 | 29.45 | $30.02 | 2935 |
| 2025-10-23 | 29.38 | $29.80 | 1500 |
| 2025-10-22 | 29.32 | $29.57 | 1332 |
| 2025-10-21 | 29.28 | $29.63 | 3809 |
| 2025-10-20 | 29.23 | $29.90 | 3537 |
| 2025-10-17 | 29.15 | $29.49 | 1749 |
| 2025-10-16 | 29.11 | $29.46 | 1727 |
| 2025-10-15 | 29.06 | $29.30 | 2200 |
| 2025-10-14 | 29.03 | $28.81 | 10700 |
| 2025-10-13 | 29.05 | $29.11 | 3200 |
| 2025-10-10 | 29.03 | $28.24 | 90800 |
| 2025-10-09 | 29.10 | $29.23 | 5419 |
| 2025-10-08 | 29.07 | $29.52 | 1145 |
| 2025-10-07 | 29.01 | $29.35 | 12006 |
| 2025-10-06 | 28.96 | $29.54 | 4000 |
| 2025-10-03 | 28.88 | $29.40 | 5539 |
| 2025-10-02 | 28.80 | $29.33 | 131 |
| 2025-10-01 | 28.72 | $29.14 | 1312 |
| 2025-09-30 | 28.65 | $28.88 | 5200 |
| 2025-09-29 | 28.59 | $28.78 | 1700 |
| 2025-09-26 | 28.54 | $28.49 | 5900 |
| 2025-09-25 | 28.51 | $28.66 | 22300 |
| 2025-09-24 | 28.45 | $28.70 | 2240 |
| 2025-09-23 | 28.39 | $28.78 | 3800 |
| 2025-09-22 | 28.31 | $28.87 | 3600 |
| 2025-09-19 | 28.22 | $28.78 | 536 |
| 2025-09-18 | 28.12 | $28.87 | 1600 |
| 2025-09-17 | 28.01 | $29.04 | 4200 |
| 2025-09-16 | 27.87 | $28.86 | 3436 |
| 2025-09-15 | 27.75 | $28.63 | 1600 |
| 2025-09-12 | 27.64 | $28.48 | 1100 |
| 2025-09-11 | 27.53 | $28.48 | 4839 |
| 2025-09-10 | 27.42 | $28.09 | 1100 |
| 2025-09-09 | 27.35 | $27.93 | 909 |
| 2025-09-08 | 27.28 | $27.78 | 1500 |
| 2025-09-05 | 27.22 | $27.41 | 5100 |
| 2025-09-04 | 27.20 | $27.10 | 3226 |
| 2025-09-03 | 27.20 | $27.23 | 1500 |
| 2025-09-02 | 27.19 | $27.13 | 2511 |
| 2025-08-29 | 27.18 | $27.15 | 726 |
| 2025-08-28 | 27.17 | $27.23 | 2334 |
| 2025-08-27 | 27.14 | $27.13 | 39900 |
| 2025-08-26 | 27.12 | $27.36 | 1210 |
| 2025-08-25 | 27.08 | $27.43 | 2100 |
| 2025-08-22 | 27.03 | $27.52 | 900 |
| 2025-08-21 | 26.97 | $27.04 | 1200 |
| 2025-08-20 | 26.95 | $27.07 | 7300 |
| 2025-08-19 | 26.93 | $27.14 | 4800 |
| 2025-08-18 | 26.90 | $27.30 | 506 |
| 2025-08-15 | 26.86 | $27.16 | 2800 |
| 2025-08-14 | 26.82 | $27.10 | 2022 |
| 2025-08-13 | 26.79 | $27.42 | 800 |
| 2025-08-12 | 26.73 | $27.05 | 2629 |
| 2025-08-11 | 26.69 | $26.74 | 1600 |
| 2025-08-08 | 26.69 | $26.80 | 5831 |
| 2025-08-07 | 26.67 | $26.84 | 1700 |
| 2025-08-06 | 26.65 | $26.65 | 1618 |
| 2025-08-05 | 26.65 | $26.56 | 2000 |
| 2025-08-04 | 26.65 | $26.46 | 1200 |
| 2025-08-01 | 26.66 | $26.19 | 3627 |
| 2025-07-31 | 26.69 | $26.44 | 1615 |
| 2025-07-30 | 26.70 | $26.61 | 649 |
| 2025-07-29 | 26.69 | $26.84 | 2228 |
| 2025-07-28 | 26.65 | $26.84 | 3200 |
| 2025-07-25 | 26.61 | $26.96 | 1500 |
| 2025-07-24 | 26.55 | $27.06 | 926 |
| 2025-07-23 | 26.48 | $27.04 | 2600 |
| 2025-07-22 | 26.41 | $26.88 | 813 |
| 2025-07-21 | 26.34 | $26.90 | 2400 |
| 2025-07-18 | 26.26 | $26.67 | 500 |
| 2025-07-17 | 26.20 | $26.69 | 2424 |
| 2025-07-16 | 26.13 | $26.53 | 17315 |
| 2025-07-15 | 26.07 | $26.46 | 2800 |
| 2025-07-14 | 26.02 | $26.22 | 1826 |
| 2025-07-11 | 25.98 | $26.20 | 5521 |
| 2025-07-10 | 25.94 | $26.16 | 4014 |
| 2025-07-09 | 25.91 | $26.08 | 2925 |
| 2025-07-08 | 25.88 | $26.10 | 800 |
| 2025-07-07 | 25.85 | $25.89 | 5821 |
| 2025-07-03 | 25.83 | $26.22 | 2100 |
| 2025-07-02 | 25.77 | $26.12 | 1200 |
| 2025-07-01 | 25.72 | $26.07 | 3401 |
| 2025-06-30 | 25.66 | $26.00 | 2029 |
| 2025-06-27 | 25.61 | $26.03 | 5100 |
| 2025-06-26 | 25.54 | $26.10 | 1712 |
| 2025-06-25 | 25.47 | $25.97 | 100 |
| 2025-06-24 | 25.39 | $25.87 | 3000 |
| 2025-06-23 | 25.33 | $25.26 | 1100 |
| 2025-06-20 | 25.32 | $25.05 | 937 |
| 2025-06-18 | 25.32 | $25.40 | 938 |
| 2025-06-17 | 25.29 | $25.43 | 1427 |
| 2025-06-16 | 25.26 | $25.64 | 1000 |
| 2025-06-13 | 25.20 | $25.47 | 1711 |
| 2025-06-12 | 25.15 | $25.80 | 2135 |
| 2025-06-11 | 25.07 | $25.76 | 2500 |
| 2025-06-10 | 24.99 | $25.70 | 700 |
| 2025-06-09 | 24.90 | $25.55 | 1300 |
| 2025-06-06 | 24.83 | $25.31 | 421 |
| 2025-06-05 | 24.77 | $25.22 | 4907 |
| 2025-06-04 | 24.71 | $25.00 | 3100 |
| 2025-06-03 | 24.67 | $24.72 | 5133 |
| 2025-06-02 | 24.65 | $24.64 | 6600 |
| 2025-05-30 | 24.65 | $24.45 | 16600 |
| 2025-05-29 | 24.65 | $24.72 | 2001 |
| 2025-05-28 | 24.62 | $24.68 | 5000 |
| 2025-05-27 | 24.59 | $24.69 | 923 |
| 2025-05-23 | 24.55 | $24.75 | 3703 |
| 2025-05-22 | 24.49 | $24.67 | 1803 |
| 2025-05-21 | 24.44 | $24.85 | 3905 |
| 2025-05-20 | 24.36 | $24.76 | 627 |
| 2025-05-19 | 24.28 | $24.82 | 900 |
| 2025-05-16 | 24.19 | $24.78 | 1000 |
| 2025-05-15 | 24.09 | $24.80 | 700 |
| 2025-05-14 | 23.97 | $24.83 | 1100 |
| 2025-05-13 | 23.84 | $24.68 | 1514 |
| 2025-05-12 | 23.71 | $24.64 | 1200 |
| 2025-05-09 | 23.58 | $24.02 | 1300 |
| 2025-05-08 | 23.49 | $23.87 | 938 |
| 2025-05-07 | 23.41 | $23.99 | 8100 |
| 2025-05-06 | 23.30 | $24.27 | 1349 |
| 2025-05-05 | 23.15 | $24.41 | 12445 |
| 2025-05-02 | 22.97 | $24.10 | 920 |
| 2025-05-01 | 22.82 | $23.38 | 421 |
| 2025-04-30 | 22.74 | $23.37 | 1115 |
| 2025-04-29 | 22.66 | $23.23 | 3730 |
| 2025-04-28 | 22.59 | $23.18 | 35900 |
| 2025-04-25 | 22.53 | $23.14 | 39510 |
| 2025-04-24 | 22.48 | $23.27 | 4800 |
| 2025-04-23 | 22.42 | $23.04 | 3134 |
| 2025-04-22 | 22.38 | $22.78 | 700 |
| 2025-04-21 | 22.38 | $22.44 | 2323 |
| 2025-04-17 | 22.41 | $22.42 | 2100 |
| 2025-04-16 | 22.46 | $22.30 | 8545 |
| 2025-04-15 | 22.52 | $22.54 | 3600 |
| 2025-04-14 | 22.57 | $22.51 | 2300 |
| 2025-04-11 | 22.63 | $22.33 | 3200 |
| 2025-04-10 | 22.72 | $21.64 | 1946 |
| 2025-04-09 | 22.88 | $22.05 | 32900 |
| 2025-04-08 | 23.01 | $20.60 | 51427 |
| 2025-04-07 | 23.30 | $20.98 | 32825 |
| 2025-04-04 | 23.55 | $21.89 | 37802 |
| 2025-04-03 | 23.73 | $23.11 | 3829 |
| 2025-04-02 | 23.80 | $23.56 | 1400 |
| 2025-04-01 | 23.83 | $23.50 | 11508 |
| 2025-03-31 | 23.86 | $23.42 | 3500 |
| 2025-03-28 | 23.90 | $23.49 | 3500 |
| 2025-03-27 | 23.93 | $23.97 | 1042 |
| 2025-03-26 | 23.91 | $23.82 | 2934 |
| 2025-03-25 | 23.90 | $23.97 | 800 |
| 2025-03-24 | 23.88 | $24.07 | 800 |
| 2025-03-21 | 23.85 | $23.96 | 1000 |
| 2025-03-20 | 23.83 | $24.07 | 1200 |
| 2025-03-19 | 23.80 | $24.26 | 4600 |
| 2025-03-18 | 23.75 | $24.21 | 12932 |
| 2025-03-17 | 23.70 | $24.32 | 1431 |
| 2025-03-14 | 23.64 | $23.93 | 2441 |
| 2025-03-13 | 23.61 | $23.54 | 4341 |
| 2025-03-12 | 23.62 | $23.68 | 8821 |
| 2025-03-11 | 23.62 | $23.61 | 17440 |
| 2025-03-10 | 23.62 | $23.37 | 3400 |
| 2025-03-07 | 23.64 | $23.87 | 3311 |
| 2025-03-06 | 23.61 | $23.84 | 21204 |
| 2025-03-05 | 23.58 | $23.96 | 9332 |
| 2025-03-04 | 23.53 | $23.21 | 7141 |
| 2025-03-03 | 23.55 | $22.94 | 6000 |
| 2025-02-28 | 23.60 | $23.17 | 1600 |
| 2025-02-27 | 23.62 | $23.54 | 6615 |
| 2025-02-26 | 23.60 | $23.99 | 3400 |
| 2025-02-25 | 23.54 | $23.69 | 800 |
| 2025-02-24 | 23.50 | $23.71 | 3000 |
| 2025-02-21 | 23.46 | $24.05 | 2700 |
| 2025-02-20 | 23.37 | $24.04 | 2325 |
| 2025-02-19 | 23.28 | $23.82 | 1300 |
| 2025-02-18 | 23.21 | $23.85 | 2800 |
| 2025-02-14 | 23.13 | $23.65 | 4646 |
| 2025-02-13 | 23.07 | $23.55 | 2302 |
| 2025-02-12 | 23.00 | $23.38 | 3209 |
| 2025-02-11 | 22.95 | $23.20 | 600 |
| 2025-02-10 | 22.91 | $23.34 | 4040 |
| 2025-02-07 | 22.85 | $22.93 | 4131 |
| 2025-02-06 | 22.83 | $23.06 | 4833 |
| 2025-02-05 | 22.80 | $22.99 | 1700 |
| 2025-02-04 | 22.77 | $23.06 | 4600 |
| 2025-02-03 | 22.73 | $22.67 | 2842 |
| 2025-01-31 | 22.73 | $22.87 | 1139 |
| 2025-01-30 | 22.71 | $23.06 | 4936 |
| 2025-01-29 | 22.67 | $22.77 | 3500 |
| 2025-01-28 | 22.66 | $22.75 | 1200 |
| 2025-01-27 | 22.65 | $22.57 | 2445 |
| 2025-01-24 | 22.66 | $23.05 | 1647 |
| 2025-01-23 | 22.63 | $22.91 | 5600 |
| 2025-01-22 | 22.61 | $22.85 | 1300 |
| 2025-01-21 | 22.60 | $22.86 | 329 |
| 2025-01-17 | 22.58 | $22.68 | 605 |
| 2025-01-16 | 22.59 | $22.50 | 928 |
| 2025-01-15 | 22.62 | $22.48 | 9123 |
| 2025-01-14 | 22.66 | $22.23 | 2400 |
| 2025-01-13 | 22.73 | $21.97 | 6300 |
| 2025-01-10 | 22.83 | $22.11 | 7800 |
| 2025-01-08 | 22.93 | $22.61 | 6603 |
| 2025-01-07 | 22.99 | $22.71 | 400 |
| 2025-01-06 | 23.04 | $22.86 | 1345 |
| 2025-01-03 | 23.08 | $22.82 | 1600 |
| 2025-01-02 | 23.13 | $22.61 | 2400 |
| 2024-12-31 | 23.21 | $22.72 | 4515 |
| 2024-12-30 | 23.27 | $22.80 | 25406 |
| 2024-12-27 | 23.34 | $22.94 | 113626 |
| 2024-12-26 | 23.39 | $23.14 | 3400 |
| 2024-12-24 | 23.42 | $23.13 | 100 |
| 2024-12-23 | 23.45 | $23.07 | 1300 |
| 2024-12-20 | 23.49 | $22.89 | 3700 |
| 2024-12-19 | 23.55 | $23.22 | 3424 |
| 2024-12-18 | 23.58 | $23.07 | 430 |
| 2024-12-17 | 23.63 | $23.53 | 4700 |
| 2024-12-16 | 23.63 | $23.57 | 900 |
| 2024-12-13 | 23.62 | $23.73 | 1838 |
| 2024-12-12 | 23.60 | $23.71 | 1842 |
| 2024-12-11 | 23.58 | $23.80 | 1323 |
| 2024-12-10 | 23.54 | $23.75 | 1136 |
| 2024-12-09 | 23.52 | $24.22 | 3448 |
| 2024-12-06 | 23.44 | $23.66 | 2000 |
| 2024-12-05 | 23.43 | $23.66 | 4429 |
| 2024-12-04 | 23.42 | $23.51 | 7823 |
| 2024-12-03 | 23.42 | $23.54 | 200 |
| 2024-12-02 | 23.43 | $23.51 | 300 |
| 2024-11-29 | 23.44 | $23.39 | 305 |
| 2024-11-27 | 23.47 | $23.35 | 2014 |
| 2024-11-26 | 23.50 | $23.21 | 500 |
| 2024-11-25 | 23.55 | $23.38 | 1924 |
| 2024-11-22 | 23.59 | $23.29 | 2400 |
| 2024-11-21 | 23.64 | $23.33 | 400 |
| 2024-11-20 | 23.70 | $23.37 | 641 |
| 2024-11-19 | 23.75 | $23.41 | 1200 |
| 2024-11-18 | 23.81 | $23.39 | 1035 |
| 2024-11-15 | 23.87 | $23.16 | 1800 |
| 2024-11-14 | 23.96 | $23.16 | 347 |
| 2024-11-13 | 24.06 | $23.28 | 1609 |
| 2024-11-12 | 24.15 | $23.43 | 3500 |
| 2024-11-11 | 24.23 | $23.92 | 3246 |
| 2024-11-08 | 24.27 | $24.12 | 1100 |
| 2024-11-07 | 24.30 | $24.77 | 343 |
| 2024-11-06 | 24.26 | $24.13 | 3100 |
| 2024-11-05 | 24.29 | $24.48 | 322 |
| 2024-11-04 | 24.29 | $24.11 | 1400 |
| 2024-11-01 | 24.33 | $24.00 | 2100 |
| 2024-10-31 | 24.38 | $23.89 | 200 |
| 2024-10-30 | 24.46 | $24.04 | 739 |
| 2024-10-29 | 24.53 | $24.28 | 515 |
| 2024-10-28 | 24.58 | $24.35 | 100 |
| 2024-10-25 | 24.62 | $24.26 | 200 |
| 2024-10-24 | 24.68 | $24.25 | 1800 |
| 2024-10-23 | 24.74 | $24.35 | 10500 |
| 2024-10-22 | 24.79 | $24.49 | 5100 |
| 2024-10-21 | 24.82 | $24.49 | 811 |
| 2024-10-18 | 24.85 | $24.70 | 600 |
| 2024-10-17 | 24.86 | $24.38 | 100 |
| 2024-10-16 | 24.89 | $24.48 | 400 |
| 2024-10-15 | 24.90 | $24.27 | 100 |
| 2024-10-14 | 24.93 | $24.86 | 914 |
| 2024-10-11 | 24.89 | $25.01 | 728 |
| 2024-10-10 | 24.83 | $24.87 | 800 |
| 2024-10-09 | 24.77 | $24.84 | 600 |
| 2024-10-08 | 24.70 | $24.95 | 848 |
| 2024-10-07 | 24.61 | $25.91 | 2900 |
| 2024-10-04 | 24.41 | $25.54 | 4149 |
| 2024-10-03 | 24.23 | $25.24 | 917 |
| 2024-10-02 | 24.07 | $25.55 | 1800 |
| 2024-10-01 | 23.86 | $25.01 | 432 |
| 2024-09-30 | 23.70 | $24.77 | 600 |
| 2024-09-27 | 23.55 | $25.07 | 1700 |
| 2024-09-26 | 23.36 | $25.05 | 800 |
| 2024-09-25 | 23.16 | $24.07 | 1215 |
| 2024-09-24 | 23.05 | $24.36 | 800 |
| 2024-09-23 | 22.91 | $23.52 | 349 |
| 2024-09-20 | 22.85 | $23.32 | 1900 |
| 2024-09-19 | 22.80 | $23.31 | 500 |
| 2024-09-18 | 22.76 | $22.82 | 3324 |
| 2024-09-17 | 22.76 | $22.88 | 2300 |
| 2024-09-16 | 22.76 | $22.92 | 1400 |
| 2024-09-13 | 22.75 | $22.85 | 411 |
| 2024-09-12 | 22.76 | $22.76 | 1541 |
| 2024-09-11 | 22.76 | $22.59 | 1339 |
| 2024-09-10 | 22.79 | $22.39 | 7436 |
| 2024-09-09 | 22.83 | $22.48 | 800 |
| 2024-09-06 | 22.87 | $22.28 | 928 |
| 2024-09-05 | 22.92 | $22.68 | 300 |
| 2024-09-04 | 22.93 | $22.64 | 3006 |
| 2024-09-03 | 22.95 | $22.66 | 400 |
| 2024-08-30 | 22.95 | $23.12 | 4817 |
| 2024-08-29 | 22.91 | $23.09 | 2700 |
| 2024-08-28 | 22.86 | $22.98 | 700 |
| 2024-08-27 | 22.83 | $23.12 | 242 |
| 2024-08-26 | 22.78 | $23.06 | 1800 |
| 2024-08-23 | 22.73 | $23.30 | 300 |
| 2024-08-22 | 22.66 | $22.90 | 649 |
| 2024-08-21 | 22.62 | $23.15 | 321 |
| 2024-08-20 | 22.56 | $23.07 | 400 |
| 2024-08-19 | 22.50 | $23.24 | 444 |
| 2024-08-16 | 22.42 | $22.99 | 1900 |
| 2024-08-15 | 22.37 | $22.73 | 523 |
| 2024-08-14 | 22.34 | $22.51 | 2348 |
| 2024-08-13 | 22.34 | $22.65 | 9100 |
| 2024-08-12 | 22.32 | $22.44 | 6300 |
| 2024-08-09 | 22.34 | $22.38 | 222 |
| 2024-08-08 | 22.36 | $22.28 | 631 |
| 2024-08-07 | 22.40 | $21.83 | 1744 |
| 2024-08-06 | 22.50 | $21.66 | 1012 |
| 2024-08-05 | 22.61 | $21.58 | 3947 |
| 2024-08-02 | 22.74 | $22.23 | 800 |
| 2024-08-01 | 22.82 | $22.53 | 200 |
| 2024-07-31 | 22.87 | $22.87 | 2000 |
| 2024-07-30 | 22.88 | $22.42 | 500 |
| 2024-07-29 | 22.94 | $22.57 | 2100 |
| 2024-07-26 | 22.99 | $22.59 | 1922 |
| 2024-07-25 | 23.04 | $22.37 | 500 |
| 2024-07-24 | 23.11 | $22.48 | 900 |
| 2024-07-23 | 23.17 | $22.73 | 100 |
| 2024-07-22 | 23.20 | $22.94 | 3200 |
| 2024-07-19 | 23.22 | $22.79 | 1900 |
| 2024-07-18 | 23.25 | $23.04 | 1331 |
| 2024-07-17 | 23.26 | $23.19 | 3629 |
| 2024-07-16 | 23.25 | $23.56 | 911 |
| 2024-07-15 | 23.21 | $23.47 | 934 |
| 2024-07-12 | 23.17 | $23.72 | 1400 |
| 2024-07-11 | 23.11 | $23.63 | 4423 |
| 2024-07-10 | 23.05 | $23.49 | 1300 |
| 2024-07-09 | 23.00 | $23.34 | 1917 |
| 2024-07-08 | 22.96 | $23.23 | 3100 |
| 2024-07-05 | 22.94 | $23.24 | 1500 |
| 2024-07-03 | 22.91 | $23.18 | 300 |
| 2024-07-02 | 22.88 | $22.90 | 2213 |
| 2024-07-01 | 22.88 | $22.80 | 1626 |
| 2024-06-28 | 22.89 | $22.74 | 2524 |
| 2024-06-27 | 22.90 | $22.69 | 4502 |
| 2024-06-26 | 22.92 | $22.71 | 930 |
| 2024-06-25 | 22.93 | $22.72 | 1000 |
| 2024-06-24 | 22.95 | $22.77 | 3111 |
| 2024-06-21 | 22.97 | $22.77 | 232 |
| 2024-06-20 | 22.98 | $23.26 | 700 |
| 2024-06-18 | 22.95 | $23.29 | 1546 |
| 2024-06-17 | 22.92 | $23.17 | 4600 |
| 2024-06-14 | 22.90 | $23.02 | 1325 |
| 2024-06-13 | 22.89 | $23.02 | 838 |
| 2024-06-12 | 22.89 | $23.05 | 500 |
| 2024-06-11 | 22.88 | $22.79 | 2207 |
| 2024-06-10 | 22.90 | $22.92 | 106600 |
| 2024-06-07 | 22.91 | $22.79 | 3734 |
| 2024-06-06 | 22.92 | $22.97 | 10500 |
| 2024-06-05 | 22.92 | $22.91 | 1948 |
| 2024-06-04 | 22.92 | $22.52 | 525 |
| 2024-06-03 | 22.96 | $22.84 | 1300 |
| 2024-05-31 | 22.96 | $22.52 | 1410 |
| 2024-05-30 | 23.00 | $22.71 | 3200 |
| 2024-05-29 | 23.02 | $22.77 | 900 |
| 2024-05-28 | 23.02 | $23.10 | 2935 |
| 2024-05-24 | 22.99 | $23.08 | 3500 |
| 2024-05-23 | 22.96 | $23.01 | 2800 |
| 2024-05-22 | 22.92 | $23.15 | 1431 |
| 2024-05-21 | 22.87 | $23.16 | 1500 |
| 2024-05-20 | 22.81 | $23.34 | 2226 |
| 2024-05-17 | 22.72 | $23.43 | 1132 |
| 2024-05-16 | 22.61 | $23.29 | 3505 |
| 2024-05-15 | 22.50 | $23.21 | 3100 |
| 2024-05-14 | 22.39 | $23.00 | 1500 |
| 2024-05-13 | 22.29 | $22.87 | 600 |
| 2024-05-10 | 22.20 | $22.70 | 4742 |
| 2024-05-09 | 22.12 | $22.59 | 3535 |
| 2024-05-08 | 22.05 | $22.48 | 1634 |
| 2024-05-07 | 21.98 | $22.49 | 1710 |
| 2024-05-06 | 21.91 | $22.65 | 108300 |
| 2024-05-03 | 21.82 | $22.66 | 911 |
| 2024-05-02 | 21.73 | $22.52 | 1408 |
| 2024-05-01 | 21.64 | $21.90 | 2800 |
| 2024-04-30 | 21.62 | $21.89 | 1629 |
| 2024-04-29 | 21.60 | $22.14 | 649 |
| 2024-04-26 | 21.55 | $21.94 | 5800 |
| 2024-04-25 | 21.52 | $21.72 | 4305 |
| 2024-04-24 | 21.51 | $21.66 | 4300 |
| 2024-04-23 | 21.50 | $21.52 | 810 |
| 2024-04-22 | 21.51 | $21.31 | 9900 |
| 2024-04-19 | 21.54 | $21.08 | 3400 |
| 2024-04-18 | 21.60 | $21.20 | 12700 |
| 2024-04-17 | 21.65 | $21.09 | 6400 |
| 2024-04-16 | 21.71 | $21.13 | 817 |
| 2024-04-15 | 21.77 | $21.36 | 1030 |
| 2024-04-12 | 21.81 | $21.47 | 2300 |
| 2024-04-11 | 21.84 | $21.99 | 1700 |
| 2024-04-10 | 21.82 | $21.83 | 2800 |
| 2024-04-09 | 21.81 | $22.09 | 99300 |
| 2024-04-08 | 21.78 | $21.95 | 8039 |
| 2024-04-05 | 21.76 | $21.85 | 500 |
| 2024-04-04 | 21.76 | $21.63 | 1900 |
| 2024-04-03 | 21.77 | $21.94 | 1119 |
| 2024-04-02 | 21.74 | $21.91 | 3715 |
| 2024-04-01 | 21.72 | $21.84 | 1750 |
| 2024-03-28 | 21.71 | $21.76 | 100 |
| 2024-03-27 | 21.69 | $21.67 | 7800 |
| 2024-03-26 | 21.69 | $21.68 | 3600 |
| 2024-03-25 | 21.68 | $21.69 | 1900 |
| 2024-03-22 | 21.67 | $21.65 | 6117 |
| 2024-03-21 | 21.66 | $21.80 | 1900 |
| 2024-03-20 | 21.63 | $21.76 | 102 |
| 2024-03-19 | 21.61 | $21.57 | 2300 |
| 2024-03-18 | 21.61 | $21.69 | 4600 |
| 2024-03-15 | 21.58 | $21.64 | 1600 |
| 2024-03-14 | 21.57 | $21.78 | 1022 |
| 2024-03-13 | 21.53 | $21.87 | 97218 |
| 2024-03-12 | 21.48 | $22.01 | 1200 |
| 2024-03-11 | 21.41 | $21.76 | 1648 |
| 2024-03-08 | 21.36 | $21.68 | 2002 |
| 2024-03-07 | 21.32 | $21.69 | 3200 |
| 2024-03-06 | 21.27 | $21.52 | 6037 |
| 2024-03-05 | 21.23 | $21.18 | 2900 |
| 2024-03-04 | 21.22 | $21.41 | 2634 |
| 2024-03-01 | 21.19 | $21.45 | 704 |
| 2024-02-29 | 21.15 | $21.16 | 5900 |
| 2024-02-28 | 21.12 | $21.10 | 3400 |
| 2024-02-27 | 21.11 | $21.37 | 1700 |
| 2024-02-26 | 21.06 | $21.34 | 3817 |
| 2024-02-23 | 21.01 | $21.49 | 514 |
| 2024-02-22 | 20.94 | $21.48 | 1517 |
| 2024-02-21 | 20.87 | $21.22 | 1500 |
| 2024-02-20 | 20.81 | $21.13 | 2500 |
| 2024-02-16 | 20.77 | $21.14 | 2908 |
| 2024-02-15 | 20.71 | $21.06 | 2000 |
| 2024-02-14 | 20.66 | $20.98 | 116 |
| 2024-02-13 | 20.61 | $20.66 | 100 |
| 2024-02-12 | 20.59 | $21.05 | 1700 |
| 2024-02-09 | 20.53 | $20.91 | 4937 |
| 2024-02-08 | 20.48 | $20.83 | 112 |
| 2024-02-07 | 20.44 | $20.92 | 2400 |
| 2024-02-06 | 20.39 | $20.89 | 2000 |
| 2024-02-05 | 20.34 | $20.36 | 6328 |
| 2024-02-02 | 20.34 | $20.36 | 2400 |
| 2024-02-01 | 20.35 | $20.37 | 5601 |
| 2024-01-31 | 20.36 | $20.22 | 6138 |
| 2024-01-30 | 20.38 | $20.31 | 3238 |
| 2024-01-29 | 20.41 | $20.50 | 2900 |
| 2024-01-26 | 20.41 | $20.50 | 1004 |
| 2024-01-25 | 20.42 | $20.48 | 6100 |
| 2024-01-24 | 20.44 | $20.49 | 5800 |
| 2024-01-23 | 20.45 | $20.20 | 3600 |
| 2024-01-22 | 20.50 | $20.06 | 2419 |
| 2024-01-19 | 20.56 | $20.27 | 1539 |
| 2024-01-18 | 20.61 | $20.08 | 7200 |
| 2024-01-17 | 20.67 | $19.82 | 5900 |
| 2024-01-16 | 20.77 | $20.21 | 1042 |
| 2024-01-12 | 20.83 | $20.72 | 529 |
| 2024-01-11 | 20.85 | $20.65 | 4400 |
| 2024-01-10 | 20.87 | $20.54 | 1014 |
| 2024-01-09 | 20.91 | $20.54 | 2200 |
| 2024-01-08 | 20.94 | $20.84 | 3600 |
| 2024-01-05 | 20.95 | $20.83 | 6900 |
| 2024-01-04 | 20.95 | $20.86 | 1626 |
| 2024-01-03 | 20.96 | $20.90 | 6800 |
| 2024-01-02 | 20.95 | $20.98 | 4500 |
| 2023-12-29 | 20.94 | $21.34 | 4400 |
| 2023-12-28 | 20.90 | $21.32 | 704 |
| 2023-12-27 | 20.85 | $21.05 | 2011 |
| 2023-12-26 | 20.83 | $20.94 | 7612 |
| 2023-12-22 | 20.82 | $20.84 | 707 |
| 2023-12-21 | 20.82 | $20.98 | 5033 |
| 2023-12-20 | 20.81 | $20.53 | 500 |
| 2023-12-19 | 20.85 | $20.93 | 513 |
| 2023-12-18 | 20.84 | $20.76 | 2018 |
| 2023-12-15 | 20.86 | $20.81 | 3500 |
| 2023-12-14 | 20.86 | $21.18 | 4000 |
| 2023-12-13 | 20.84 | $20.91 | 2738 |
| 2023-12-12 | 20.84 | $20.77 | 94600 |
| 2023-12-11 | 20.85 | $20.76 | 1300 |
| 2023-12-08 | 20.86 | $20.64 | 500 |
| 2023-12-07 | 20.88 | $20.73 | 1700 |
| 2023-12-06 | 20.90 | $20.61 | 10000 |
| 2023-12-05 | 20.92 | $20.65 | 433 |
| 2023-12-04 | 20.94 | $20.78 | 5141 |
| 2023-12-01 | 20.95 | $21.01 | 5800 |
| 2023-11-30 | 20.93 | $20.96 | 1100 |
| 2023-11-29 | 20.91 | $20.92 | 3247 |
| 2023-11-28 | 20.89 | $21.10 | 4300 |
| 2023-11-27 | 20.85 | $20.92 | 6208 |
| 2023-11-24 | 20.82 | $21.02 | 700 |
| 2023-11-22 | 20.77 | $21.04 | 2100 |
| 2023-11-21 | 20.71 | $21.08 | 6800 |
| 2023-11-20 | 20.65 | $21.20 | 352327 |
| 2023-11-17 | 20.57 | $20.96 | 1900 |
| 2023-11-16 | 20.50 | $20.92 | 2800 |
| 2023-11-15 | 20.44 | $21.14 | 1439 |
| 2023-11-14 | 20.35 | $20.98 | 5300 |
| 2023-11-13 | 20.27 | $20.53 | 3014 |
| 2023-11-10 | 20.24 | $20.49 | 400 |
| 2023-11-09 | 20.21 | $20.37 | 6438 |
| 2023-11-08 | 20.19 | $20.55 | 1417 |
| 2023-11-07 | 20.16 | $20.67 | 348 |
| 2023-11-06 | 20.11 | $20.73 | 4619 |
| 2023-11-03 | 20.06 | $20.55 | 4241 |
| 2023-11-02 | 20.02 | $20.14 | 5900 |
| 2023-11-01 | 20.02 | $19.90 | 5917 |
| 2023-10-31 | 20.05 | $19.77 | 5500 |
| 2023-10-30 | 20.09 | $19.97 | 1200 |
| 2023-10-27 | 20.11 | $19.72 | 2900 |
| 2023-10-26 | 20.16 | $19.68 | 2900 |
| 2023-10-25 | 20.22 | $19.83 | 58800 |
| 2023-10-24 | 20.26 | $20.13 | 5016 |
| 2023-10-23 | 20.28 | $19.80 | 4835 |
| 2023-10-20 | 20.33 | $19.83 | 5000 |
| 2023-10-19 | 20.38 | $20.06 | 1800 |
| 2023-10-18 | 20.41 | $20.20 | 623 |
| 2023-10-17 | 20.43 | $20.52 | 637 |
| 2023-10-16 | 20.42 | $20.57 | 2200 |
| 2023-10-13 | 20.41 | $20.47 | 4337 |
| 2023-10-12 | 20.41 | $20.57 | 5300 |
| 2023-10-11 | 20.40 | $20.78 | 1946 |
| 2023-10-10 | 20.37 | $20.68 | 62000 |
| 2023-10-09 | 20.36 | $20.32 | 2 |
| 2023-10-06 | 20.38 | $20.41 | 2004 |
| 2023-10-05 | 20.39 | $20.13 | 1110 |
| 2023-10-04 | 20.44 | $20.01 | 100 |
| 2023-10-03 | 20.50 | $20.04 | 800 |
| 2023-10-02 | 20.56 | $20.28 | 1400 |
| 2023-09-29 | 20.61 | $20.35 | 518 |
| 2023-09-28 | 20.65 | $20.32 | 300 |
| 2023-09-27 | 20.70 | $20.29 | 1148 |
| 2023-09-26 | 20.75 | $20.24 | 4615 |
| 2023-09-25 | 20.82 | $20.52 | 1700 |
| 2023-09-22 | 20.85 | $20.65 | 900 |
| 2023-09-21 | 20.88 | $20.36 | 500 |
| 2023-09-20 | 20.93 | $20.70 | 6300 |
| 2023-09-19 | 20.96 | $20.83 | 133 |
| 2023-09-18 | 20.96 | $20.94 | 100 |
| 2023-09-15 | 20.96 | $20.96 | 1000 |
| 2023-09-14 | 20.95 | $21.06 | 1000 |
| 2023-09-13 | 20.93 | $20.93 | 2500 |
| 2023-09-12 | 20.92 | $20.95 | 2406 |
| 2023-09-11 | 20.90 | $20.98 | 4315 |
| 2023-09-08 | 20.89 | $20.80 | 400 |
| 2023-09-07 | 20.89 | $20.78 | 1400 |
| 2023-09-06 | 20.90 | $21.03 | 1800 |
| 2023-09-05 | 20.89 | $21.12 | 200 |
| 2023-09-01 | 20.87 | $21.24 | 627 |
| 2023-08-31 | 20.84 | $20.99 | 100 |
| 2023-08-30 | 20.84 | $21.15 | 100 |
| 2023-08-29 | 20.82 | $21.20 | 1938 |
| 2023-08-28 | 20.80 | $20.92 | 2600 |
| 2023-08-25 | 20.82 | $20.70 | 1913 |
| 2023-08-24 | 20.87 | $20.70 | 4900 |
| 2023-08-23 | 20.92 | $20.73 | 3204 |
| 2023-08-22 | 20.97 | $20.45 | 139127 |
| 2023-08-21 | 21.05 | $20.53 | 281400 |
| 2023-08-18 | 21.14 | $20.40 | 304606 |
| 2023-08-17 | 21.24 | $20.56 | 2900 |
| 2023-08-16 | 21.32 | $20.50 | 1131 |
| 2023-08-15 | 21.42 | $20.69 | 601 |
| 2023-08-14 | 21.51 | $20.89 | 7118 |
| 2023-08-11 | 21.58 | $21.01 | 800 |
| 2023-08-10 | 21.64 | $21.37 | 2921 |
| 2023-08-09 | 21.67 | $21.38 | 3200 |
| 2023-08-08 | 21.70 | $21.29 | 400 |
| 2023-08-07 | 21.74 | $21.57 | 830 |
| 2023-08-04 | 21.75 | $21.60 | 12443 |
| 2023-08-03 | 21.75 | $21.64 | 3100 |
| 2023-08-02 | 21.74 | $21.50 | 1936 |
| 2023-08-01 | 21.75 | $22.05 | 1439 |
| 2023-07-31 | 21.70 | $22.30 | 1006 |
| 2023-07-28 | 21.62 | $22.26 | 100 |
| 2023-07-27 | 21.53 | $21.68 | 1005 |
| 2023-07-26 | 21.50 | $21.91 | 400 |
| 2023-07-25 | 21.45 | $21.80 | 1020 |
| 2023-07-24 | 21.40 | $21.61 | 600 |
| 2023-07-21 | 21.36 | $21.35 | 200 |
| 2023-07-20 | 21.35 | $21.35 | 3335 |
| 2023-07-19 | 21.33 | $21.55 | 447 |
| 2023-07-18 | 21.30 | $21.57 | 518 |
| 2023-07-17 | 21.26 | $21.75 | 731 |
| 2023-07-14 | 21.21 | $21.75 | 125 |
| 2023-07-13 | 21.16 | $21.86 | 1200 |
| 2023-07-12 | 21.10 | $21.57 | 347 |
| 2023-07-11 | 21.06 | $21.15 | 206 |
| 2023-07-10 | 21.07 | $20.92 | 436 |
| 2023-07-07 | 21.09 | $20.91 | 1402 |
| 2023-07-06 | 21.13 | $20.70 | 914 |
| 2023-07-05 | 21.18 | $21.10 | 500 |
| 2023-07-03 | 21.20 | $21.26 | 400 |
| 2023-06-30 | 21.20 | $21.04 | 100 |
| 2023-06-29 | 21.22 | $20.84 | 2139 |
| 2023-06-28 | 21.26 | $21.01 | 900 |
| 2023-06-27 | 21.28 | $21.13 | 233 |
| 2023-06-26 | 21.29 | $20.87 | 1005 |
| 2023-06-23 | 21.32 | $20.76 | 500 |
| 2023-06-22 | 21.36 | $21.14 | 100 |
| 2023-06-21 | 21.37 | $21.17 | 745 |
| 2023-06-20 | 21.37 | $21.28 | 1100 |
| 2023-06-16 | 21.36 | $21.74 | 226 |
| 2023-06-15 | 21.30 | $21.98 | 642 |
| 2023-06-14 | 21.21 | $21.77 | 500 |
| 2023-06-13 | 21.14 | $21.66 | 3713 |
| 2023-06-12 | 21.07 | $21.48 | 11700 |
| 2023-06-09 | 21.02 | $21.39 | 736 |
| 2023-06-08 | 20.98 | $21.34 | 1100 |
| 2023-06-07 | 20.94 | $21.18 | 710 |
| 2023-06-06 | 20.91 | $21.32 | 600 |
| 2023-06-05 | 20.87 | $21.14 | 227 |
| 2023-06-02 | 20.85 | $21.21 | 1800 |
| 2023-06-01 | 20.82 | $20.86 | 6900 |
| 2023-05-31 | 20.82 | $20.54 | 8600 |
| 2023-05-30 | 20.85 | $20.72 | 1600 |
| 2023-05-26 | 20.87 | $20.92 | 133 |
| 2023-05-25 | 20.87 | $20.58 | 2300 |
| 2023-05-24 | 20.90 | $20.57 | 3417 |
| 2023-05-23 | 20.94 | $20.76 | 500 |
| 2023-05-22 | 20.95 | $21.09 | 135 |
| 2023-05-19 | 20.94 | $20.91 | 742 |
| 2023-05-18 | 20.94 | $20.87 | 200 |
| 2023-05-17 | 20.94 | $20.96 | 125 |
| 2023-05-16 | 20.94 | $20.91 | 100 |
| 2023-05-15 | 20.95 | $21.08 | 600 |
| 2023-05-12 | 20.94 | $20.61 | 2300 |
| 2023-05-11 | 20.98 | $20.94 | 700 |
| 2023-05-10 | 20.99 | $21.02 | 630 |
| 2023-05-09 | 20.99 | $21.02 | 2600 |
| 2023-05-08 | 21.00 | $21.20 | 200 |
| 2023-05-05 | 20.99 | $21.18 | 208 |
| 2023-05-04 | 20.98 | $20.98 | 1100 |
| 2023-05-03 | 20.99 | $20.75 | 1200 |
| 2023-05-02 | 21.03 | $20.80 | 1300 |
| 2023-05-01 | 21.07 | $20.98 | 2640 |
| 2023-04-28 | 21.09 | $21.03 | 1937 |
| 2023-04-27 | 21.10 | $20.93 | 200 |
| 2023-04-26 | 21.13 | $20.67 | 244 |
| 2023-04-25 | 21.19 | $20.49 | 3000 |
| 2023-04-24 | 21.26 | $20.90 | 1300 |
| 2023-04-21 | 21.30 | $20.99 | 100 |
| 2023-04-20 | 21.32 | $21.18 | 1821 |
| 2023-04-19 | 21.33 | $21.25 | 15502 |
| 2023-04-18 | 21.33 | $21.45 | 2109 |
| 2023-04-17 | 21.31 | $21.48 | 700 |
| 2023-04-14 | 21.27 | $21.35 | 10600 |
| 2023-04-13 | 21.25 | $21.51 | 100 |
| 2023-04-12 | 21.21 | $21.18 | 1402 |
| 2023-04-11 | 21.19 | $21.41 | 300 |
| 2023-04-10 | 21.15 | $21.27 | 6000 |
| 2023-04-06 | 21.12 | $21.33 | 1800 |
| 2023-04-05 | 21.07 | $21.21 | 4419 |
| 2023-04-04 | 21.04 | $21.38 | 100 |
| 2023-04-03 | 20.99 | $21.38 | 3300 |
| 2023-03-31 | 20.94 | $21.38 | 1505 |
| 2023-03-30 | 20.90 | $21.40 | 1024 |
| 2023-03-29 | 20.84 | $21.25 | 2600 |
| 2023-03-28 | 20.81 | $21.14 | 2349 |
| 2023-03-27 | 20.78 | $20.89 | 1100 |
| 2023-03-24 | 20.77 | $21.05 | 100 |
| 2023-03-23 | 20.75 | $21.15 | 1100 |
| 2023-03-22 | 20.71 | $20.84 | 105 |
| 2023-03-21 | 20.71 | $20.72 | 320 |
| 2023-03-20 | 20.72 | $20.52 | 109 |
| 2023-03-17 | 20.76 | $20.49 | 1230 |
| 2023-03-16 | 20.80 | $20.57 | 1000 |
| 2023-03-15 | 20.84 | $20.24 | 9922 |
| 2023-03-14 | 20.92 | $20.60 | 100 |
| 2023-03-13 | 20.97 | $20.60 | 812 |
| 2023-03-10 | 21.03 | $20.49 | 2900 |
| 2023-03-09 | 21.11 | $20.55 | 3200 |
| 2023-03-08 | 21.18 | $21.02 | 100 |
| 2023-03-07 | 21.22 | $21.01 | 231 |
| 2023-03-06 | 21.26 | $21.33 | 1042 |
| 2023-03-03 | 21.27 | $21.44 | 1200 |
| 2023-03-02 | 21.28 | $21.27 | 4116 |
| 2023-03-01 | 21.31 | $21.13 | 141 |
| 2023-02-28 | 21.36 | $20.67 | 4426 |
| 2023-02-27 | 21.46 | $20.73 | 14013 |
| 2023-02-24 | 21.57 | $20.68 | 1904 |
| 2023-02-23 | 21.69 | $21.16 | 138 |
| 2023-02-22 | 21.77 | $21.07 | 522 |
| 2023-02-21 | 21.87 | $21.26 | 5300 |
| 2023-02-17 | 21.96 | $21.40 | 409 |
| 2023-02-16 | 22.04 | $21.64 | 3100 |
| 2023-02-15 | 22.10 | $21.61 | 2000 |
| 2023-02-14 | 22.17 | $21.90 | 100 |
| 2023-02-13 | 22.21 | $21.95 | 1000 |
| 2023-02-10 | 22.24 | $21.81 | 300 |
| 2023-02-09 | 22.29 | $22.04 | 1603 |
| 2023-02-08 | 22.32 | $21.89 | 6602 |
| 2023-02-07 | 22.36 | $21.95 | 921 |
| 2023-02-06 | 22.40 | $21.80 | 239 |
| 2023-02-03 | 22.45 | $22.09 | 1631 |
| 2023-02-02 | 22.47 | $22.48 | 1416 |
| 2023-02-01 | 22.44 | $22.62 | 6640 |
| 2023-01-31 | 22.40 | $22.31 | 200 |
| 2023-01-30 | 22.37 | $22.42 | 3800 |
| 2023-01-27 | 22.33 | $22.83 | 6537 |
| 2023-01-26 | 22.23 | $22.95 | 1800 |
| 2023-01-25 | 22.12 | $22.69 | 536 |
| 2023-01-24 | 22.01 | $22.70 | 500 |
| 2023-01-23 | 21.90 | $22.73 | 3215 |
| 2023-01-20 | 21.77 | $22.51 | 1900 |
| 2023-01-19 | 21.65 | $22.20 | 1700 |
| 2023-01-18 | 21.56 | $22.00 | 2500 |
| 2023-01-17 | 21.48 | $22.15 | 3600 |
| 2023-01-13 | 21.37 | $22.26 | 400 |
| 2023-01-12 | 21.26 | $22.06 | 5400 |
| 2023-01-11 | 21.16 | $21.99 | 3800 |
| 2023-01-10 | 21.06 | $21.95 | 3818 |
| 2023-01-09 | 20.96 | $21.81 | 1800 |
| 2023-01-06 | 20.87 | $21.65 | 100 |
| 2023-01-05 | 20.80 | $21.30 | 100 |
| 2023-01-04 | 20.76 | $21.37 | 2701 |
| 2023-01-03 | 20.71 | $20.79 | 8500 |
| 2022-12-30 | 20.72 | $20.52 | 2409 |
| 2022-12-29 | 20.75 | $20.74 | 14500 |
| 2022-12-28 | 20.77 | $20.39 | 1242 |
| 2022-12-27 | 20.83 | $20.75 | 3100 |
| 2022-12-23 | 20.84 | $20.34 | 1307 |
| 2022-12-22 | 20.90 | $20.40 | 1339 |
| 2022-12-21 | 20.94 | $20.59 | 1100 |
| 2022-12-20 | 20.97 | $20.43 | 1332 |
| 2022-12-19 | 21.01 | $20.50 | 111 |
| 2022-12-16 | 21.04 | $20.59 | 15300 |
| 2022-12-15 | 21.06 | $21.03 | 68206 |
| 2022-12-14 | 21.04 | $21.46 | 12400 |
| 2022-12-13 | 20.97 | $21.43 | 1010 |
| 2022-12-12 | 20.90 | $21.21 | 2746 |
| 2022-12-09 | 20.85 | $21.25 | 520 |
| 2022-12-08 | 20.79 | $21.29 | 2149 |
| 2022-12-07 | 20.70 | $21.03 | 600 |
| 2022-12-06 | 20.64 | $21.14 | 100 |
| 2022-12-05 | 20.55 | $21.15 | 3000 |
| 2022-12-02 | 20.46 | $21.38 | 14113 |
| 2022-12-01 | 20.32 | $21.21 | 2332 |
| 2022-11-30 | 20.19 | $21.28 | 3000 |
| 2022-11-29 | 20.03 | $20.53 | 300 |
| 2022-11-28 | 19.94 | $20.05 | 300 |
| 2022-11-25 | 19.88 | $20.11 | 100 |
| 2022-11-23 | 19.80 | $20.19 | 100 |
| 2022-11-22 | 19.71 | $20.05 | 1000 |
| 2022-11-21 | 19.61 | $20.01 | 4023 |
| 2022-11-18 | 19.52 | $20.30 | 100 |
| 2022-11-17 | 19.38 | $20.46 | 1500 |
| 2022-11-16 | 19.22 | $20.37 | 200 |
| 2022-11-15 | 19.06 | $20.72 | 202 |
| 2022-11-14 | 18.85 | $20.18 | 3300 |
| 2022-11-11 | 18.69 | $20.22 | 200 |
| 2022-11-10 | 18.52 | $19.68 | 4407 |
| 2022-11-09 | 18.39 | $18.80 | 5500 |
| 2022-11-08 | 18.34 | $19.16 | 400 |
| 2022-11-07 | 18.25 | $19.01 | 400 |
| 2022-11-04 | 18.18 | $18.90 | 100 |
| 2022-11-03 | 18.12 | $18.14 | 2521 |
| 2022-11-02 | 18.13 | $18.04 | 2741 |
| 2022-11-01 | 18.16 | $18.14 | 3900 |
| 2022-10-31 | 18.19 | $17.77 | 338 |
| 2022-10-28 | 18.26 | $17.88 | 1700 |
| 2022-10-27 | 18.32 | $18.02 | 6900 |
| 2022-10-26 | 18.38 | $18.22 | 3533 |
| 2022-10-25 | 18.42 | $17.85 | 1530 |
| 2022-10-24 | 18.50 | $17.71 | 26606 |
| 2022-10-21 | 18.60 | $18.45 | 131 |
| 2022-10-20 | 18.63 | $18.28 | 1700 |
| 2022-10-19 | 18.69 | $18.19 | 29700 |
| 2022-10-18 | 18.77 | $18.52 | 6004 |
| 2022-10-17 | 18.82 | $18.61 | 1100 |
| 2022-10-14 | 18.87 | $18.18 | 94448 |
| 2022-10-13 | 18.98 | $18.45 | 444 |
| 2022-10-12 | 19.07 | $18.40 | 4200 |
| 2022-10-11 | 19.17 | $18.36 | 2843 |
| 2022-10-10 | 19.29 | $18.63 | 64038 |
| 2022-10-07 | 19.40 | $18.97 | 3428 |
| 2022-10-06 | 19.48 | $19.39 | 505 |
| 2022-10-05 | 19.53 | $19.49 | 4842 |
| 2022-10-04 | 19.58 | $19.45 | 1637 |
| 2022-10-03 | 19.64 | $18.87 | 300 |
| 2022-09-30 | 19.76 | $18.71 | 620 |
| 2022-09-29 | 19.91 | $18.81 | 700 |
| 2022-09-28 | 20.06 | $19.27 | 9028 |
| 2022-09-27 | 20.18 | $19.17 | 104 |
| 2022-09-26 | 20.31 | $19.27 | 607 |
| 2022-09-23 | 20.45 | $19.38 | 10000 |
| 2022-09-22 | 20.59 | $19.84 | 100 |
| 2022-09-21 | 20.69 | $20.01 | 8800 |
| 2022-09-20 | 20.79 | $20.34 | 333 |
| 2022-09-19 | 20.85 | $20.28 | 2300 |
| 2022-09-16 | 20.93 | $20.38 | 15700 |
| 2022-09-15 | 21.00 | $20.58 | 100 |
| 2022-09-14 | 21.06 | $20.73 | 9319 |
| 2022-09-13 | 21.11 | $20.67 | 1100 |
| 2022-09-12 | 21.18 | $21.30 | 2840 |
| 2022-09-09 | 21.18 | $21.06 | 700 |
| 2022-09-08 | 21.22 | $20.77 | 2700 |
| 2022-09-07 | 21.28 | $20.88 | 13700 |
| 2022-09-06 | 21.34 | $20.70 | 15300 |
| 2022-09-02 | 21.42 | $20.91 | 300 |
| 2022-09-01 | 21.48 | $21.19 | 3400 |
| 2022-08-31 | 21.52 | $21.37 | 2100 |
| 2022-08-30 | 21.54 | $21.18 | 645 |
| 2022-08-29 | 21.58 | $21.34 | 230 |
| 2022-08-26 | 21.61 | $21.46 | 1600 |
| 2022-08-25 | 21.63 | $21.81 | 502 |
| 2022-08-24 | 21.61 | $21.37 | 720 |
| 2022-08-23 | 21.63 | $21.36 | 333 |
| 2022-08-22 | 21.66 | $21.29 | 6138 |
| 2022-08-19 | 21.70 | $21.43 | 100 |
| 2022-08-18 | 21.72 | $21.68 | 5225 |
| 2022-08-17 | 21.72 | $21.82 | 1214 |
| 2022-08-16 | 21.70 | $21.88 | 916 |
| 2022-08-15 | 21.68 | $21.90 | 100 |
| 2022-08-12 | 21.66 | $21.99 | 2500 |
| 2022-08-11 | 21.62 | $21.83 | 1921 |
| 2022-08-10 | 21.59 | $21.72 | 100 |
| 2022-08-09 | 21.57 | $21.52 | 300 |
| 2022-08-08 | 21.58 | $21.60 | 300 |
| 2022-08-05 | 21.57 | $21.64 | 3826 |
| 2022-08-04 | 21.56 | $21.70 | 7800 |
| 2022-08-03 | 21.54 | $21.48 | 18200 |
| 2022-08-02 | 21.55 | $21.36 | 6900 |
| 2022-08-01 | 21.57 | $21.45 | 2609 |
| 2022-07-29 | 21.58 | $21.62 | 17200 |
| 2022-07-28 | 21.58 | $21.83 | 305 |
| 2022-07-27 | 21.56 | $21.80 | 600 |
| 2022-07-26 | 21.55 | $21.46 | 808 |
| 2022-07-25 | 21.57 | $21.60 | 603 |
| 2022-07-22 | 21.58 | $21.51 | 6446 |
| 2022-07-21 | 21.60 | $21.78 | 9901 |
| 2022-07-20 | 21.60 | $21.60 | 4300 |
| 2022-07-19 | 21.61 | $21.63 | 2342 |
| 2022-07-18 | 21.63 | $21.40 | 10112 |
| 2022-07-15 | 21.66 | $21.23 | 113 |
| 2022-07-14 | 21.72 | $21.15 | 64300 |
| 2022-07-13 | 21.79 | $21.32 | 1700 |
| 2022-07-12 | 21.84 | $21.36 | 2441 |
| 2022-07-11 | 21.90 | $21.39 | 2440 |
| 2022-07-08 | 21.96 | $21.97 | 4100 |
| 2022-07-07 | 21.97 | $22.04 | 1300 |
| 2022-07-06 | 21.97 | $21.60 | 6000 |
| 2022-07-05 | 22.03 | $21.76 | 403 |
| 2022-07-01 | 22.07 | $21.88 | 10419 |
| 2022-06-30 | 22.11 | $22.00 | 240 |
| 2022-06-29 | 22.14 | $22.09 | 1000 |
| 2022-06-28 | 22.16 | $22.19 | 340 |
| 2022-06-27 | 22.18 | $22.28 | 1000 |
| 2022-06-24 | 22.18 | $22.26 | 130 |
| 2022-06-23 | 22.19 | $21.80 | 9200 |
| 2022-06-22 | 22.24 | $21.67 | 1900 |
| 2022-06-21 | 22.31 | $22.07 | 2539 |
| 2022-06-17 | 22.33 | $21.67 | 6100 |
| 2022-06-16 | 22.40 | $21.66 | 700 |
| 2022-06-15 | 22.47 | $22.33 | 7416 |
| 2022-06-14 | 22.47 | $22.06 | 1705 |
| 2022-06-13 | 22.49 | $21.77 | 4500 |
| 2022-06-10 | 22.55 | $22.41 | 4205 |
| 2022-06-09 | 22.53 | $22.64 | 10947 |
| 2022-06-08 | 22.49 | $23.17 | 3000 |
| 2022-06-07 | 22.39 | $22.95 | 500 |
| 2022-06-06 | 22.30 | $22.86 | 3800 |
| 2022-06-03 | 22.21 | $22.62 | 2400 |
| 2022-06-02 | 22.15 | $23.05 | 900 |
| 2022-06-01 | 22.04 | $22.63 | 2900 |
| 2022-05-31 | 21.98 | $22.80 | 600 |
| 2022-05-27 | 21.90 | $22.40 | 700 |
| 2022-05-26 | 21.86 | $22.16 | 3122 |
| 2022-05-25 | 21.84 | $21.81 | 541 |
| 2022-05-24 | 21.85 | $21.72 | 7840 |
| 2022-05-23 | 21.88 | $22.25 | 18300 |
| 2022-05-20 | 21.86 | $22.06 | 4004 |
| 2022-05-19 | 21.85 | $21.96 | 2322 |
| 2022-05-18 | 21.86 | $21.63 | 100 |
| 2022-05-17 | 21.91 | $22.14 | 100 |
| 2022-05-16 | 21.91 | $21.58 | 100 |
| 2022-05-13 | 21.98 | $21.67 | 13123 |
| 2022-05-12 | 22.05 | $21.14 | 147004 |
| 2022-05-11 | 22.18 | $21.22 | 1800 |
| 2022-05-10 | 22.31 | $21.37 | 24800 |
| 2022-05-09 | 22.44 | $21.22 | 49000 |
| 2022-05-06 | 22.59 | $21.92 | 12100 |
| 2022-05-05 | 22.69 | $22.16 | 1714 |
| 2022-05-04 | 22.77 | $23.04 | 3500 |
| 2022-05-03 | 22.78 | $22.80 | 609 |
| 2022-05-02 | 22.82 | $22.63 | 2300 |
| 2022-04-29 | 22.88 | $22.60 | 2000 |
| 2022-04-28 | 22.95 | $22.41 | 6100 |
| 2022-04-27 | 23.05 | $22.02 | 30749 |
| 2022-04-26 | 23.20 | $21.96 | 2700 |
| 2022-04-25 | 23.36 | $22.41 | 2600 |
| 2022-04-22 | 23.49 | $22.60 | 5200 |
| 2022-04-21 | 23.60 | $22.71 | 737 |
| 2022-04-20 | 23.71 | $23.13 | 1839 |
| 2022-04-19 | 23.79 | $23.24 | 446 |
| 2022-04-18 | 23.86 | $23.31 | 1520 |
| 2022-04-14 | 23.93 | $23.49 | 2041 |
| 2022-04-13 | 23.99 | $23.72 | 13800 |
| 2022-04-12 | 24.02 | $23.41 | 206 |
| 2022-04-11 | 24.08 | $23.45 | 320 |
| 2022-04-08 | 24.13 | $23.86 | 100 |
| 2022-04-07 | 24.14 | $23.85 | 343 |
| 2022-04-06 | 24.14 | $24.09 | 1700 |
| 2022-04-05 | 24.12 | $24.35 | 100 |
| 2022-04-04 | 24.06 | $24.78 | 621 |
| 2022-04-01 | 23.96 | $24.29 | 3401 |
| 2022-03-31 | 23.90 | $23.94 | 5100 |
| 2022-03-30 | 23.88 | $24.34 | 100 |
| 2022-03-29 | 23.82 | $24.37 | 6115 |
| 2022-03-28 | 23.76 | $24.04 | 2618 |
| 2022-03-25 | 23.74 | $23.91 | 2118 |
| 2022-03-24 | 23.73 | $24.20 | 4100 |
| 2022-03-23 | 23.70 | $24.07 | 313 |
| 2022-03-22 | 23.69 | $24.29 | 2504 |
| 2022-03-21 | 23.66 | $23.91 | 1200 |
| 2022-03-18 | 23.67 | $24.41 | 1221 |
| 2022-03-17 | 23.64 | $24.00 | 1215 |
| 2022-03-16 | 23.67 | $24.14 | 3128 |
| 2022-03-15 | 23.69 | $22.24 | 2300 |
| 2022-03-14 | 23.90 | $22.30 | 190749 |
| 2022-03-11 | 24.13 | $22.73 | 3703 |
| 2022-03-10 | 24.33 | $23.19 | 400 |
| 2022-03-09 | 24.50 | $23.61 | 800 |
| 2022-03-08 | 24.65 | $23.03 | 35800 |
| 2022-03-07 | 24.86 | $23.04 | 2517 |
| 2022-03-04 | 25.08 | $23.90 | 2400 |
| 2022-03-03 | 25.23 | $24.41 | 1401 |
| 2022-03-02 | 25.34 | $24.75 | 6146 |
| 2022-03-01 | 25.42 | $24.66 | 12300 |
| 2022-02-28 | 25.51 | $24.92 | 1900 |
| 2022-02-25 | 25.58 | $25.09 | 6700 |
| 2022-02-24 | 25.64 | $24.72 | 2000 |
| 2022-02-23 | 25.73 | $25.08 | 1009 |
| 2022-02-22 | 25.78 | $25.34 | 3217 |
| 2022-02-18 | 25.82 | $25.74 | 1316 |
| 2022-02-17 | 25.82 | $25.93 | 1108 |
| 2022-02-16 | 25.80 | $26.14 | 2400 |
| 2022-02-15 | 25.77 | $26.04 | 300 |
| 2022-02-14 | 25.74 | $25.54 | 422 |
| 2022-02-11 | 25.77 | $25.74 | 337 |
| 2022-02-10 | 25.78 | $26.11 | 4000 |
| 2022-02-09 | 25.76 | $26.30 | 1000 |
| 2022-02-08 | 25.72 | $25.90 | 100 |
| 2022-02-07 | 25.72 | $25.59 | 7528 |
| 2022-02-04 | 25.75 | $25.74 | 508 |
| 2022-02-03 | 25.77 | $25.59 | 7212 |
| 2022-02-02 | 25.81 | $25.88 | 1505 |
| 2022-02-01 | 25.81 | $25.83 | 4445 |
| 2022-01-31 | 25.83 | $25.69 | 10200 |
| 2022-01-28 | 25.85 | $24.93 | 2500 |
| 2022-01-27 | 25.96 | $24.92 | 17713 |
| 2022-01-26 | 26.07 | $25.36 | 7500 |
| 2022-01-25 | 26.14 | $25.65 | 4823 |
| 2022-01-24 | 26.19 | $25.71 | 3124 |
| 2022-01-21 | 26.23 | $26.03 | 1900 |
| 2022-01-20 | 26.24 | $26.42 | 2113 |
| 2022-01-19 | 26.21 | $26.20 | 1300 |
| 2022-01-18 | 26.20 | $26.15 | 4000 |
| 2022-01-14 | 26.18 | $26.57 | 405 |
| 2022-01-13 | 26.13 | $26.57 | 2400 |
| 2022-01-12 | 26.07 | $26.90 | 2200 |
| 2022-01-11 | 25.97 | $26.53 | 23400 |
| 2022-01-10 | 25.91 | $25.99 | 4600 |
| 2022-01-07 | 25.90 | $26.01 | 100 |
| 2022-01-06 | 25.89 | $25.76 | 4200 |
| 2022-01-05 | 25.92 | $25.70 | 700 |
| 2022-01-04 | 25.95 | $26.11 | 2449 |
| 2022-01-03 | 25.95 | $26.16 | 3200 |
| 2021-12-31 | 25.94 | $26.02 | 10400 |
| 2021-12-30 | 25.95 | $26.12 | 16633 |
| 2021-12-29 | 25.95 | $25.84 | 7000 |
| 2021-12-28 | 25.98 | $25.94 | 9811 |
| 2021-12-27 | 26.00 | $26.00 | 3300 |
| 2021-12-23 | 26.02 | $25.94 | 3739 |
| 2021-12-22 | 26.05 | $25.77 | 3700 |
| 2021-12-21 | 26.10 | $25.68 | 2112 |
| 2021-12-20 | 26.16 | $25.23 | 2100 |
| 2021-12-17 | 26.28 | $25.61 | 1815 |
| 2021-12-16 | 26.37 | $25.75 | 1900 |
| 2021-12-15 | 26.46 | $25.72 | 11600 |
| 2021-12-14 | 26.56 | $25.88 | 843 |
| 2021-12-13 | 26.65 | $26.00 | 1409 |
| 2021-12-10 | 26.74 | $26.89 | 700 |
| 2021-12-09 | 26.74 | $26.88 | 425 |
| 2021-12-08 | 26.75 | $26.95 | 600 |
| 2021-12-07 | 26.76 | $26.80 | 4620 |
| 2021-12-06 | 26.78 | $26.43 | 1000 |
| 2021-12-03 | 26.84 | $26.21 | 1618 |
| 2021-12-02 | 26.92 | $26.56 | 3504 |
| 2021-12-01 | 26.97 | $26.31 | 1742 |
| 2021-11-30 | 27.06 | $26.21 | 3300 |
| 2021-11-29 | 27.15 | $26.36 | 4100 |
| 2021-11-26 | 27.24 | $26.29 | 500 |
| 2021-11-24 | 27.33 | $27.12 | 3800 |
| 2021-11-23 | 27.35 | $27.13 | 100 |
| 2021-11-22 | 27.37 | $27.19 | 800 |
| 2021-11-19 | 27.39 | $27.30 | 107 |
| 2021-11-18 | 27.40 | $27.29 | 114 |
| 2021-11-17 | 27.41 | $27.59 | 800 |
| 2021-11-16 | 27.40 | $27.74 | 1100 |
| 2021-11-15 | 27.37 | $27.63 | 342 |
| 2021-11-12 | 27.35 | $27.68 | 3420 |
| 2021-11-11 | 27.33 | $27.55 | 810 |
| 2021-11-10 | 27.31 | $27.16 | 2300 |
| 2021-11-09 | 27.33 | $27.22 | 1300 |
| 2021-11-08 | 27.35 | $27.34 | 400 |
| 2021-11-05 | 27.35 | $27.08 | 1000 |
| 2021-11-04 | 27.37 | $27.12 | 1900 |
| 2021-11-03 | 27.39 | $27.23 | 10042 |
| 2021-11-02 | 27.40 | $27.05 | 721 |
| 2021-11-01 | 27.41 | $27.33 | 1100 |
| 2021-10-29 | 27.40 | $27.08 | 344 |
| 2021-10-28 | 27.41 | $27.41 | 300 |
| 2021-10-27 | 27.38 | $27.41 | 530 |
| 2021-10-26 | 27.35 | $27.65 | 100 |
| 2021-10-25 | 27.30 | $27.76 | 100 |
| 2021-10-22 | 27.22 | $27.63 | 100 |
| 2021-10-21 | 27.16 | $27.71 | 116 |
| 2021-10-20 | 27.09 | $27.82 | 109 |
| 2021-10-19 | 27.00 | $27.85 | 1116 |
| 2021-10-18 | 26.91 | $27.44 | 200 |
| 2021-10-15 | 26.85 | $27.45 | 237 |
| 2021-10-14 | 26.78 | $27.20 | 100 |
| 2021-10-13 | 26.74 | $27.11 | 302 |
| 2021-10-12 | 26.72 | $26.68 | 146 |
| 2021-10-11 | 26.74 | $26.85 | 600 |
| 2021-10-08 | 26.74 | $26.92 | 2100 |
| 2021-10-07 | 26.75 | $26.89 | 111 |
| 2021-10-06 | 26.76 | $26.32 | 100 |
| 2021-10-05 | 26.84 | $26.44 | 342 |
| 2021-10-04 | 26.92 | $26.23 | 2710 |
| 2021-10-01 | 27.02 | $26.63 | 2300 |
| 2021-09-30 | 27.09 | $26.72 | 300 |
| 2021-09-29 | 27.17 | $26.53 | 600 |
| 2021-09-28 | 27.26 | $26.70 | 100 |
| 2021-09-27 | 27.34 | $27.06 | 200 |
| 2021-09-24 | 27.40 | $26.86 | 106 |
| 2021-09-23 | 27.47 | $27.24 | 300 |
| 2021-09-22 | 27.50 | $27.05 | 304 |
| 2021-09-21 | 27.56 | $26.63 | 6947 |
| 2021-09-20 | 27.65 | $26.49 | 7529 |
| 2021-09-17 | 27.76 | $27.27 | 900 |
| 2021-09-16 | 27.79 | $27.33 | 900 |
| 2021-09-15 | 27.81 | $27.62 | 1025 |
| 2021-09-14 | 27.80 | $27.70 | 400 |
| 2021-09-13 | 27.77 | $28.01 | 3728 |
| 2021-09-10 | 27.72 | $27.99 | 500 |
| 2021-09-09 | 27.67 | $27.97 | 500 |
| 2021-09-08 | 27.62 | $28.07 | 417 |
| 2021-09-07 | 27.56 | $28.42 | 311 |
| 2021-09-03 | 27.46 | $28.24 | 4200 |
| 2021-09-02 | 27.37 | $28.09 | 13928 |
| 2021-09-01 | 27.30 | $28.19 | 542 |
| 2021-08-31 | 27.22 | $27.85 | — |
| 2021-08-30 | 27.17 | $27.44 | 3827 |
| 2021-08-27 | 27.16 | $27.36 | 3600 |
| 2021-08-26 | 27.16 | $27.09 | 400 |
| 2021-08-25 | 27.18 | $27.35 | 100 |
| 2021-08-24 | 27.18 | $27.30 | 1844 |
| 2021-08-23 | 27.19 | $26.76 | 7500 |
| 2021-08-20 | 27.25 | $26.22 | 13107 |
| 2021-08-19 | 27.37 | $26.41 | 59030 |
| 2021-08-18 | 27.48 | $26.87 | 1312 |
| 2021-08-17 | 27.56 | $26.72 | 68700 |
| 2021-08-16 | 27.66 | $27.31 | 14448 |
| 2021-08-13 | 27.70 | $27.46 | 1600 |
| 2021-08-12 | 27.74 | $27.57 | 400 |
| 2021-08-11 | 27.77 | $27.84 | 242 |
| 2021-08-10 | 27.78 | $27.77 | 1900 |
| 2021-08-09 | 27.80 | $27.80 | 600 |
| 2021-08-06 | 27.83 | $27.63 | 1000 |
| 2021-08-05 | 27.87 | $27.89 | 1008 |
| 2021-08-04 | 27.89 | $27.97 | 500 |
| 2021-08-03 | 27.91 | $27.73 | 2100 |
| 2021-08-02 | 27.95 | $27.62 | 1000 |
| 2021-07-30 | 28.01 | $27.46 | 4139 |
| 2021-07-29 | 28.09 | $27.62 | 5614 |
| 2021-07-28 | 28.17 | $27.53 | 1500 |
| 2021-07-27 | 28.27 | $26.79 | 19901 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.03
2026-07-24
Close Price
$34.51
Vol: 5197
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.74
Average
24.56
Maximum
38.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.03 | $34.51 | 5197 |
| 2026-07-23 | 35.20 | $35.19 | 2000 |
| 2026-07-22 | 35.26 | $35.34 | 4534 |
| 2026-07-21 | 35.31 | $35.56 | 2600 |
| 2026-07-20 | 35.31 | $34.51 | 9930 |
| 2026-07-17 | 35.54 | $34.48 | 4917 |
| 2026-07-16 | 35.82 | $34.95 | 11600 |
| 2026-07-15 | 36.04 | $35.70 | 6000 |
| 2026-07-14 | 36.14 | $35.73 | 8324 |
| 2026-07-13 | 36.26 | $35.10 | 7433 |
| 2026-07-10 | 36.53 | $36.27 | 4400 |
| 2026-07-09 | 36.59 | $36.33 | 2522 |
| 2026-07-08 | 36.65 | $36.07 | 2108 |
| 2026-07-07 | 36.78 | $35.78 | 8103 |
| 2026-07-06 | 36.98 | $36.75 | 3100 |
| 2026-07-02 | 37.02 | $35.69 | 5411 |
| 2026-07-01 | 37.29 | $36.28 | 4108 |
| 2026-06-30 | 37.47 | $37.27 | 7306 |
| 2026-06-29 | 37.47 | $36.71 | 4308 |
| 2026-06-26 | 37.58 | $36.52 | 10000 |
| 2026-06-25 | 37.75 | $37.24 | 7544 |
| 2026-06-24 | 37.80 | $36.86 | 10626 |
| 2026-06-23 | 37.92 | $36.83 | 6606 |
| 2026-06-22 | 38.07 | $39.05 | 3429 |
| 2026-06-18 | 37.78 | $38.74 | 6600 |
| 2026-06-17 | 37.49 | $37.52 | 4700 |
| 2026-06-16 | 37.42 | $37.60 | 3815 |
| 2026-06-15 | 37.31 | $38.18 | 4600 |
| 2026-06-12 | 37.05 | $36.91 | 3828 |
| 2026-06-11 | 37.03 | $36.78 | 2500 |
| 2026-06-10 | 37.02 | $35.36 | 4329 |
| 2026-06-09 | 37.30 | $35.88 | 11145 |
| 2026-06-08 | 37.52 | $35.96 | 3607 |
| 2026-06-05 | 37.75 | $35.31 | 9223 |
| 2026-06-04 | 38.15 | $37.86 | 4800 |
| 2026-06-03 | 38.07 | $38.32 | 4107 |
| 2026-06-02 | 37.88 | $38.74 | 5713 |
| 2026-06-01 | 37.55 | $38.41 | 3600 |
| 2026-05-29 | 37.24 | $37.52 | 2944 |
| 2026-05-28 | 37.06 | $37.47 | 7338 |
| 2026-05-27 | 36.85 | $37.37 | 125600 |
| 2026-05-26 | 36.63 | $37.33 | 3700 |
| 2026-05-22 | 36.37 | $35.98 | 2900 |
| 2026-05-21 | 36.35 | $36.02 | 4000 |
| 2026-05-20 | 36.32 | $35.68 | 4241 |
| 2026-05-19 | 36.34 | $35.03 | 3200 |
| 2026-05-18 | 36.50 | $35.44 | 5600 |
| 2026-05-15 | 36.59 | $35.50 | 10513 |
| 2026-05-14 | 36.68 | $36.80 | 1300 |
| 2026-05-13 | 36.50 | $36.73 | 2700 |
| 2026-05-12 | 36.29 | $35.83 | 62006 |
| 2026-05-11 | 36.24 | $36.99 | 3227 |
| 2026-05-08 | 35.93 | $36.92 | 2500 |
| 2026-05-07 | 35.57 | $36.24 | 52000 |
| 2026-05-06 | 35.29 | $36.65 | 3255 |
| 2026-05-05 | 34.87 | $35.51 | 4100 |
| 2026-05-04 | 34.62 | $34.82 | 9500 |
| 2026-05-01 | 34.48 | $34.74 | 5700 |
| 2026-04-30 | 34.32 | $34.74 | 1700 |
| 2026-04-29 | 34.12 | $34.01 | 3700 |
| 2026-04-28 | 34.05 | $34.08 | 3445 |
| 2026-04-27 | 33.94 | $34.36 | 2800 |
| 2026-04-24 | 33.76 | $34.35 | 5010 |
| 2026-04-23 | 33.54 | $33.65 | 1800 |
| 2026-04-22 | 33.43 | $34.14 | 8400 |
| 2026-04-21 | 33.19 | $33.50 | 3500 |
| 2026-04-20 | 33.05 | $33.99 | 529 |
| 2026-04-17 | 32.78 | $34.13 | 5765 |
| 2026-04-16 | 32.43 | $33.56 | 5800 |
| 2026-04-15 | 32.14 | $33.35 | 3142 |
| 2026-04-14 | 31.85 | $33.35 | 7700 |
| 2026-04-13 | 31.51 | $32.74 | 4445 |
| 2026-04-10 | 31.24 | $32.44 | 14963 |
| 2026-04-09 | 31.00 | $32.39 | 7710 |
| 2026-04-08 | 30.72 | $32.43 | 4400 |
| 2026-04-07 | 30.40 | $30.87 | 15000 |
| 2026-04-06 | 30.36 | $30.72 | 6145 |
| 2026-04-02 | 30.34 | $30.47 | 6606 |
| 2026-04-01 | 30.37 | $30.84 | 10237 |
| 2026-03-31 | 30.34 | $30.56 | 6030 |
| 2026-03-30 | 30.37 | $29.58 | 37900 |
| 2026-03-27 | 30.60 | $29.84 | 20329 |
| 2026-03-26 | 30.83 | $29.98 | 12410 |
| 2026-03-25 | 31.06 | $31.01 | 5100 |
| 2026-03-24 | 31.12 | $30.56 | 10138 |
| 2026-03-23 | 31.28 | $31.18 | 9410 |
| 2026-03-20 | 31.34 | $30.28 | 18600 |
| 2026-03-19 | 31.60 | $31.35 | 6900 |
| 2026-03-18 | 31.68 | $31.41 | 1500 |
| 2026-03-17 | 31.76 | $31.92 | 7673 |
| 2026-03-16 | 31.75 | $31.81 | 6100 |
| 2026-03-13 | 31.76 | $30.91 | 3000 |
| 2026-03-12 | 31.96 | $30.91 | 6300 |
| 2026-03-11 | 32.20 | $31.84 | 10732 |
| 2026-03-10 | 32.28 | $31.71 | 19817 |
| 2026-03-09 | 32.40 | $31.67 | 9000 |
| 2026-03-06 | 32.54 | $31.00 | 17048 |
| 2026-03-05 | 32.85 | $31.20 | 19648 |
| 2026-03-04 | 33.16 | $31.86 | 99900 |
| 2026-03-03 | 33.38 | $31.86 | 11739 |
| 2026-03-02 | 33.63 | $33.22 | 50300 |
| 2026-02-27 | 33.64 | $33.66 | 4300 |
| 2026-02-26 | 33.55 | $33.66 | 2709 |
| 2026-02-25 | 33.44 | $34.00 | 4145 |
| 2026-02-24 | 33.23 | $33.59 | 6500 |
| 2026-02-23 | 33.07 | $33.13 | 6200 |
| 2026-02-20 | 32.99 | $33.40 | 5800 |
| 2026-02-19 | 32.82 | $32.70 | 6503 |
| 2026-02-18 | 32.78 | $32.78 | 7525 |
| 2026-02-17 | 32.71 | $32.63 | 15936 |
| 2026-02-13 | 32.65 | $32.70 | 12846 |
| 2026-02-12 | 32.57 | $32.60 | 9144 |
| 2026-02-11 | 32.49 | $32.94 | 4900 |
| 2026-02-10 | 32.32 | $32.60 | 3800 |
| 2026-02-09 | 32.20 | $32.41 | 5131 |
| 2026-02-06 | 32.09 | $32.18 | 4327 |
| 2026-02-05 | 32.00 | $31.37 | 3623 |
| 2026-02-04 | 32.08 | $31.59 | 2607 |
| 2026-02-03 | 32.11 | $31.83 | 2700 |
| 2026-02-02 | 32.10 | $31.90 | 2810 |
| 2026-01-30 | 32.06 | $31.81 | 11334 |
| 2026-01-29 | 32.04 | $32.29 | 5946 |
| 2026-01-28 | 31.90 | $32.45 | 7927 |
| 2026-01-27 | 31.71 | $32.21 | 9948 |
| 2026-01-26 | 31.53 | $31.71 | 6300 |
| 2026-01-23 | 31.43 | $31.69 | 3246 |
| 2026-01-22 | 31.31 | $31.52 | 1200 |
| 2026-01-21 | 31.20 | $31.35 | 10600 |
| 2026-01-20 | 31.11 | $30.88 | 11121 |
| 2026-01-16 | 31.10 | $31.23 | 4000 |
| 2026-01-15 | 31.02 | $31.35 | 2100 |
| 2026-01-14 | 30.89 | $31.04 | 21400 |
| 2026-01-13 | 30.80 | $31.06 | 4703 |
| 2026-01-12 | 30.69 | $31.36 | 6800 |
| 2026-01-09 | 30.50 | $30.94 | 5101 |
| 2026-01-08 | 30.36 | $30.82 | 2118 |
| 2026-01-07 | 30.23 | $30.82 | 5500 |
| 2026-01-06 | 30.07 | $31.00 | 6300 |
| 2026-01-05 | 29.84 | $30.79 | 9423 |
| 2026-01-02 | 29.63 | $30.42 | 9100 |
| 2025-12-31 | 29.45 | $29.63 | 4800 |
| 2025-12-30 | 29.42 | $29.70 | 6233 |
| 2025-12-29 | 29.37 | $29.57 | 3000 |
| 2025-12-26 | 29.33 | $29.61 | 2926 |
| 2025-12-24 | 29.28 | $29.41 | 2047 |
| 2025-12-23 | 29.27 | $29.33 | 1638 |
| 2025-12-22 | 29.27 | $29.22 | 2145 |
| 2025-12-19 | 29.30 | $29.10 | 800 |
| 2025-12-18 | 29.35 | $29.30 | 2635 |
| 2025-12-17 | 29.38 | $28.92 | 2535 |
| 2025-12-16 | 29.48 | $29.12 | 2310 |
| 2025-12-15 | 29.57 | $29.32 | 4000 |
| 2025-12-12 | 29.62 | $29.35 | 3800 |
| 2025-12-11 | 29.68 | $29.75 | 4900 |
| 2025-12-10 | 29.66 | $29.93 | 3600 |
| 2025-12-09 | 29.61 | $29.66 | 2637 |
| 2025-12-08 | 29.59 | $29.66 | 5200 |
| 2025-12-05 | 29.58 | $29.78 | 2100 |
| 2025-12-04 | 29.54 | $29.51 | 5133 |
| 2025-12-03 | 29.55 | $29.55 | 1000 |
| 2025-12-02 | 29.56 | $29.55 | 2100 |
| 2025-12-01 | 29.56 | $29.65 | 1300 |
| 2025-11-28 | 29.55 | $29.60 | 900 |
| 2025-11-26 | 29.54 | $29.55 | 1400 |
| 2025-11-25 | 29.55 | $29.35 | 2215 |
| 2025-11-24 | 29.59 | $29.29 | 5300 |
| 2025-11-21 | 29.66 | $28.95 | 4900 |
| 2025-11-20 | 29.81 | $29.03 | 1443 |
| 2025-11-19 | 29.97 | $29.36 | 18445 |
| 2025-11-18 | 30.08 | $29.47 | 4800 |
| 2025-11-17 | 30.18 | $29.66 | 1326 |
| 2025-11-14 | 30.26 | $29.98 | 5900 |
| 2025-11-13 | 30.28 | $30.01 | 2604 |
| 2025-11-12 | 30.30 | $30.31 | 7538 |
| 2025-11-11 | 30.26 | $30.23 | 16400 |
| 2025-11-10 | 30.22 | $30.28 | 11500 |
| 2025-11-07 | 30.17 | $29.68 | 184143 |
| 2025-11-06 | 30.23 | $29.76 | 4434 |
| 2025-11-05 | 30.28 | $29.90 | 196500 |
| 2025-11-04 | 30.31 | $29.83 | 1012 |
| 2025-11-03 | 30.35 | $30.37 | 1500 |
| 2025-10-31 | 30.29 | $30.14 | 1613 |
| 2025-10-30 | 30.26 | $30.19 | 611 |
| 2025-10-29 | 30.21 | $30.51 | 2111 |
| 2025-10-28 | 30.08 | $30.36 | 1437 |
| 2025-10-27 | 29.96 | $30.42 | 5743 |
| 2025-10-24 | 29.81 | $30.02 | 2935 |
| 2025-10-23 | 29.71 | $29.80 | 1500 |
| 2025-10-22 | 29.64 | $29.57 | 1332 |
| 2025-10-21 | 29.61 | $29.63 | 3809 |
| 2025-10-20 | 29.55 | $29.90 | 3537 |
| 2025-10-17 | 29.43 | $29.49 | 1749 |
| 2025-10-16 | 29.37 | $29.46 | 1727 |
| 2025-10-15 | 29.30 | $29.30 | 2200 |
| 2025-10-14 | 29.26 | $28.81 | 10700 |
| 2025-10-13 | 29.31 | $29.11 | 3200 |
| 2025-10-10 | 29.31 | $28.24 | 90800 |
| 2025-10-09 | 29.48 | $29.23 | 5419 |
| 2025-10-08 | 29.47 | $29.52 | 1145 |
| 2025-10-07 | 29.40 | $29.35 | 12006 |
| 2025-10-06 | 29.34 | $29.54 | 4000 |
| 2025-10-03 | 29.23 | $29.40 | 5539 |
| 2025-10-02 | 29.13 | $29.33 | 131 |
| 2025-10-01 | 29.03 | $29.14 | 1312 |
| 2025-09-30 | 28.95 | $28.88 | 5200 |
| 2025-09-29 | 28.91 | $28.78 | 1700 |
| 2025-09-26 | 28.87 | $28.49 | 5900 |
| 2025-09-25 | 28.90 | $28.66 | 22300 |
| 2025-09-24 | 28.88 | $28.70 | 2240 |
| 2025-09-23 | 28.85 | $28.78 | 3800 |
| 2025-09-22 | 28.80 | $28.87 | 3600 |
| 2025-09-19 | 28.71 | $28.78 | 536 |
| 2025-09-18 | 28.63 | $28.87 | 1600 |
| 2025-09-17 | 28.51 | $29.04 | 4200 |
| 2025-09-16 | 28.33 | $28.86 | 3436 |
| 2025-09-15 | 28.16 | $28.63 | 1600 |
| 2025-09-12 | 28.01 | $28.48 | 1100 |
| 2025-09-11 | 27.86 | $28.48 | 4839 |
| 2025-09-10 | 27.68 | $28.09 | 1100 |
| 2025-09-09 | 27.56 | $27.93 | 909 |
| 2025-09-08 | 27.45 | $27.78 | 1500 |
| 2025-09-05 | 27.35 | $27.41 | 5100 |
| 2025-09-04 | 27.32 | $27.10 | 3226 |
| 2025-09-03 | 27.34 | $27.23 | 1500 |
| 2025-09-02 | 27.33 | $27.13 | 2511 |
| 2025-08-29 | 27.35 | $27.15 | 726 |
| 2025-08-28 | 27.36 | $27.23 | 2334 |
| 2025-08-27 | 27.36 | $27.13 | 39900 |
| 2025-08-26 | 27.37 | $27.36 | 1210 |
| 2025-08-25 | 27.34 | $27.43 | 2100 |
| 2025-08-22 | 27.28 | $27.52 | 900 |
| 2025-08-21 | 27.20 | $27.04 | 1200 |
| 2025-08-20 | 27.20 | $27.07 | 7300 |
| 2025-08-19 | 27.19 | $27.14 | 4800 |
| 2025-08-18 | 27.17 | $27.30 | 506 |
| 2025-08-15 | 27.11 | $27.16 | 2800 |
| 2025-08-14 | 27.06 | $27.10 | 2022 |
| 2025-08-13 | 27.02 | $27.42 | 800 |
| 2025-08-12 | 26.90 | $27.05 | 2629 |
| 2025-08-11 | 26.84 | $26.74 | 1600 |
| 2025-08-08 | 26.84 | $26.80 | 5831 |
| 2025-08-07 | 26.82 | $26.84 | 1700 |
| 2025-08-06 | 26.78 | $26.65 | 1618 |
| 2025-08-05 | 26.78 | $26.56 | 2000 |
| 2025-08-04 | 26.80 | $26.46 | 1200 |
| 2025-08-01 | 26.83 | $26.19 | 3627 |
| 2025-07-31 | 26.93 | $26.44 | 1615 |
| 2025-07-30 | 26.99 | $26.61 | 649 |
| 2025-07-29 | 27.03 | $26.84 | 2228 |
| 2025-07-28 | 27.01 | $26.84 | 3200 |
| 2025-07-25 | 26.99 | $26.96 | 1500 |
| 2025-07-24 | 26.94 | $27.06 | 926 |
| 2025-07-23 | 26.86 | $27.04 | 2600 |
| 2025-07-22 | 26.77 | $26.88 | 813 |
| 2025-07-21 | 26.69 | $26.90 | 2400 |
| 2025-07-18 | 26.59 | $26.67 | 500 |
| 2025-07-17 | 26.52 | $26.69 | 2424 |
| 2025-07-16 | 26.44 | $26.53 | 17315 |
| 2025-07-15 | 26.37 | $26.46 | 2800 |
| 2025-07-14 | 26.30 | $26.22 | 1826 |
| 2025-07-11 | 26.28 | $26.20 | 5521 |
| 2025-07-10 | 26.25 | $26.16 | 4014 |
| 2025-07-09 | 26.22 | $26.08 | 2925 |
| 2025-07-08 | 26.20 | $26.10 | 800 |
| 2025-07-07 | 26.17 | $25.89 | 5821 |
| 2025-07-03 | 26.17 | $26.22 | 2100 |
| 2025-07-02 | 26.11 | $26.12 | 1200 |
| 2025-07-01 | 26.05 | $26.07 | 3401 |
| 2025-06-30 | 25.99 | $26.00 | 2029 |
| 2025-06-27 | 25.94 | $26.03 | 5100 |
| 2025-06-26 | 25.87 | $26.10 | 1712 |
| 2025-06-25 | 25.77 | $25.97 | 100 |
| 2025-06-24 | 25.67 | $25.87 | 3000 |
| 2025-06-23 | 25.59 | $25.26 | 1100 |
| 2025-06-20 | 25.61 | $25.05 | 937 |
| 2025-06-18 | 25.68 | $25.40 | 938 |
| 2025-06-17 | 25.68 | $25.43 | 1427 |
| 2025-06-16 | 25.68 | $25.64 | 1000 |
| 2025-06-13 | 25.62 | $25.47 | 1711 |
| 2025-06-12 | 25.59 | $25.80 | 2135 |
| 2025-06-11 | 25.49 | $25.76 | 2500 |
| 2025-06-10 | 25.37 | $25.70 | 700 |
| 2025-06-09 | 25.24 | $25.55 | 1300 |
| 2025-06-06 | 25.12 | $25.31 | 421 |
| 2025-06-05 | 25.03 | $25.22 | 4907 |
| 2025-06-04 | 24.94 | $25.00 | 3100 |
| 2025-06-03 | 24.88 | $24.72 | 5133 |
| 2025-06-02 | 24.87 | $24.64 | 6600 |
| 2025-05-30 | 24.87 | $24.45 | 16600 |
| 2025-05-29 | 24.91 | $24.72 | 2001 |
| 2025-05-28 | 24.90 | $24.68 | 5000 |
| 2025-05-27 | 24.89 | $24.69 | 923 |
| 2025-05-23 | 24.87 | $24.75 | 3703 |
| 2025-05-22 | 24.83 | $24.67 | 1803 |
| 2025-05-21 | 24.80 | $24.85 | 3905 |
| 2025-05-20 | 24.73 | $24.76 | 627 |
| 2025-05-19 | 24.66 | $24.82 | 900 |
| 2025-05-16 | 24.56 | $24.78 | 1000 |
| 2025-05-15 | 24.45 | $24.80 | 700 |
| 2025-05-14 | 24.32 | $24.83 | 1100 |
| 2025-05-13 | 24.16 | $24.68 | 1514 |
| 2025-05-12 | 24.00 | $24.64 | 1200 |
| 2025-05-09 | 23.82 | $24.02 | 1300 |
| 2025-05-08 | 23.74 | $23.87 | 938 |
| 2025-05-07 | 23.67 | $23.99 | 8100 |
| 2025-05-06 | 23.57 | $24.27 | 1349 |
| 2025-05-05 | 23.40 | $24.41 | 12445 |
| 2025-05-02 | 23.16 | $24.10 | 920 |
| 2025-05-01 | 22.95 | $23.38 | 421 |
| 2025-04-30 | 22.86 | $23.37 | 1115 |
| 2025-04-29 | 22.76 | $23.23 | 3730 |
| 2025-04-28 | 22.67 | $23.18 | 35900 |
| 2025-04-25 | 22.58 | $23.14 | 39510 |
| 2025-04-24 | 22.48 | $23.27 | 4800 |
| 2025-04-23 | 22.34 | $23.04 | 3134 |
| 2025-04-22 | 22.23 | $22.78 | 700 |
| 2025-04-21 | 22.16 | $22.44 | 2323 |
| 2025-04-17 | 22.15 | $22.42 | 2100 |
| 2025-04-16 | 22.15 | $22.30 | 8545 |
| 2025-04-15 | 22.17 | $22.54 | 3600 |
| 2025-04-14 | 22.15 | $22.51 | 2300 |
| 2025-04-11 | 22.13 | $22.33 | 3200 |
| 2025-04-10 | 22.16 | $21.64 | 1946 |
| 2025-04-09 | 22.33 | $22.05 | 32900 |
| 2025-04-08 | 22.46 | $20.60 | 51427 |
| 2025-04-07 | 22.90 | $20.98 | 32825 |
| 2025-04-04 | 23.35 | $21.89 | 37802 |
| 2025-04-03 | 23.67 | $23.11 | 3829 |
| 2025-04-02 | 23.79 | $23.56 | 1400 |
| 2025-04-01 | 23.83 | $23.50 | 11508 |
| 2025-03-31 | 23.89 | $23.42 | 3500 |
| 2025-03-28 | 23.98 | $23.49 | 3500 |
| 2025-03-27 | 24.06 | $23.97 | 1042 |
| 2025-03-26 | 24.06 | $23.82 | 2934 |
| 2025-03-25 | 24.09 | $23.97 | 800 |
| 2025-03-24 | 24.09 | $24.07 | 800 |
| 2025-03-21 | 24.06 | $23.96 | 1000 |
| 2025-03-20 | 24.06 | $24.07 | 1200 |
| 2025-03-19 | 24.02 | $24.26 | 4600 |
| 2025-03-18 | 23.95 | $24.21 | 12932 |
| 2025-03-17 | 23.86 | $24.32 | 1431 |
| 2025-03-14 | 23.75 | $23.93 | 2441 |
| 2025-03-13 | 23.69 | $23.54 | 4341 |
| 2025-03-12 | 23.70 | $23.68 | 8821 |
| 2025-03-11 | 23.69 | $23.61 | 17440 |
| 2025-03-10 | 23.69 | $23.37 | 3400 |
| 2025-03-07 | 23.74 | $23.87 | 3311 |
| 2025-03-06 | 23.68 | $23.84 | 21204 |
| 2025-03-05 | 23.63 | $23.96 | 9332 |
| 2025-03-04 | 23.54 | $23.21 | 7141 |
| 2025-03-03 | 23.60 | $22.94 | 6000 |
| 2025-02-28 | 23.72 | $23.17 | 1600 |
| 2025-02-27 | 23.80 | $23.54 | 6615 |
| 2025-02-26 | 23.83 | $23.99 | 3400 |
| 2025-02-25 | 23.76 | $23.69 | 800 |
| 2025-02-24 | 23.74 | $23.71 | 3000 |
| 2025-02-21 | 23.71 | $24.05 | 2700 |
| 2025-02-20 | 23.60 | $24.04 | 2325 |
| 2025-02-19 | 23.48 | $23.82 | 1300 |
| 2025-02-18 | 23.38 | $23.85 | 2800 |
| 2025-02-14 | 23.25 | $23.65 | 4646 |
| 2025-02-13 | 23.15 | $23.55 | 2302 |
| 2025-02-12 | 23.06 | $23.38 | 3209 |
| 2025-02-11 | 22.98 | $23.20 | 600 |
| 2025-02-10 | 22.93 | $23.34 | 4040 |
| 2025-02-07 | 22.84 | $22.93 | 4131 |
| 2025-02-06 | 22.83 | $23.06 | 4833 |
| 2025-02-05 | 22.78 | $22.99 | 1700 |
| 2025-02-04 | 22.74 | $23.06 | 4600 |
| 2025-02-03 | 22.69 | $22.67 | 2842 |
| 2025-01-31 | 22.70 | $22.87 | 1139 |
| 2025-01-30 | 22.68 | $23.06 | 4936 |
| 2025-01-29 | 22.61 | $22.77 | 3500 |
| 2025-01-28 | 22.59 | $22.75 | 1200 |
| 2025-01-27 | 22.58 | $22.57 | 2445 |
| 2025-01-24 | 22.60 | $23.05 | 1647 |
| 2025-01-23 | 22.53 | $22.91 | 5600 |
| 2025-01-22 | 22.47 | $22.85 | 1300 |
| 2025-01-21 | 22.42 | $22.86 | 329 |
| 2025-01-17 | 22.36 | $22.68 | 605 |
| 2025-01-16 | 22.34 | $22.50 | 928 |
| 2025-01-15 | 22.34 | $22.48 | 9123 |
| 2025-01-14 | 22.36 | $22.23 | 2400 |
| 2025-01-13 | 22.43 | $21.97 | 6300 |
| 2025-01-10 | 22.58 | $22.11 | 7800 |
| 2025-01-08 | 22.71 | $22.61 | 6603 |
| 2025-01-07 | 22.77 | $22.71 | 400 |
| 2025-01-06 | 22.82 | $22.86 | 1345 |
| 2025-01-03 | 22.84 | $22.82 | 1600 |
| 2025-01-02 | 22.88 | $22.61 | 2400 |
| 2024-12-31 | 22.96 | $22.72 | 4515 |
| 2024-12-30 | 23.05 | $22.80 | 25406 |
| 2024-12-27 | 23.12 | $22.94 | 113626 |
| 2024-12-26 | 23.19 | $23.14 | 3400 |
| 2024-12-24 | 23.22 | $23.13 | 100 |
| 2024-12-23 | 23.26 | $23.07 | 1300 |
| 2024-12-20 | 23.32 | $22.89 | 3700 |
| 2024-12-19 | 23.43 | $23.22 | 3424 |
| 2024-12-18 | 23.49 | $23.07 | 430 |
| 2024-12-17 | 23.59 | $23.53 | 4700 |
| 2024-12-16 | 23.61 | $23.57 | 900 |
| 2024-12-13 | 23.62 | $23.73 | 1838 |
| 2024-12-12 | 23.61 | $23.71 | 1842 |
| 2024-12-11 | 23.59 | $23.80 | 1323 |
| 2024-12-10 | 23.56 | $23.75 | 1136 |
| 2024-12-09 | 23.52 | $24.22 | 3448 |
| 2024-12-06 | 23.39 | $23.66 | 2000 |
| 2024-12-05 | 23.35 | $23.66 | 4429 |
| 2024-12-04 | 23.31 | $23.51 | 7823 |
| 2024-12-03 | 23.30 | $23.54 | 200 |
| 2024-12-02 | 23.28 | $23.51 | 300 |
| 2024-11-29 | 23.26 | $23.39 | 305 |
| 2024-11-27 | 23.27 | $23.35 | 2014 |
| 2024-11-26 | 23.29 | $23.21 | 500 |
| 2024-11-25 | 23.34 | $23.38 | 1924 |
| 2024-11-22 | 23.37 | $23.29 | 2400 |
| 2024-11-21 | 23.42 | $23.33 | 400 |
| 2024-11-20 | 23.47 | $23.37 | 641 |
| 2024-11-19 | 23.53 | $23.41 | 1200 |
| 2024-11-18 | 23.59 | $23.39 | 1035 |
| 2024-11-15 | 23.66 | $23.16 | 1800 |
| 2024-11-14 | 23.79 | $23.16 | 347 |
| 2024-11-13 | 23.95 | $23.28 | 1609 |
| 2024-11-12 | 24.11 | $23.43 | 3500 |
| 2024-11-11 | 24.26 | $23.92 | 3246 |
| 2024-11-08 | 24.34 | $24.12 | 1100 |
| 2024-11-07 | 24.38 | $24.77 | 343 |
| 2024-11-06 | 24.29 | $24.13 | 3100 |
| 2024-11-05 | 24.33 | $24.48 | 322 |
| 2024-11-04 | 24.30 | $24.11 | 1400 |
| 2024-11-01 | 24.34 | $24.00 | 2100 |
| 2024-10-31 | 24.40 | $23.89 | 200 |
| 2024-10-30 | 24.51 | $24.04 | 739 |
| 2024-10-29 | 24.59 | $24.28 | 515 |
| 2024-10-28 | 24.64 | $24.35 | 100 |
| 2024-10-25 | 24.69 | $24.26 | 200 |
| 2024-10-24 | 24.75 | $24.25 | 1800 |
| 2024-10-23 | 24.83 | $24.35 | 10500 |
| 2024-10-22 | 24.90 | $24.49 | 5100 |
| 2024-10-21 | 24.95 | $24.49 | 811 |
| 2024-10-18 | 25.00 | $24.70 | 600 |
| 2024-10-17 | 25.01 | $24.38 | 100 |
| 2024-10-16 | 25.10 | $24.48 | 400 |
| 2024-10-15 | 25.17 | $24.27 | 100 |
| 2024-10-14 | 25.29 | $24.86 | 914 |
| 2024-10-11 | 25.30 | $25.01 | 728 |
| 2024-10-10 | 25.29 | $24.87 | 800 |
| 2024-10-09 | 25.29 | $24.84 | 600 |
| 2024-10-08 | 25.30 | $24.95 | 848 |
| 2024-10-07 | 25.28 | $25.91 | 2900 |
| 2024-10-04 | 25.05 | $25.54 | 4149 |
| 2024-10-03 | 24.85 | $25.24 | 917 |
| 2024-10-02 | 24.69 | $25.55 | 1800 |
| 2024-10-01 | 24.43 | $25.01 | 432 |
| 2024-09-30 | 24.23 | $24.77 | 600 |
| 2024-09-27 | 24.06 | $25.07 | 1700 |
| 2024-09-26 | 23.78 | $25.05 | 800 |
| 2024-09-25 | 23.47 | $24.07 | 1215 |
| 2024-09-24 | 23.31 | $24.36 | 800 |
| 2024-09-23 | 23.06 | $23.52 | 349 |
| 2024-09-20 | 22.95 | $23.32 | 1900 |
| 2024-09-19 | 22.87 | $23.31 | 500 |
| 2024-09-18 | 22.77 | $22.82 | 3324 |
| 2024-09-17 | 22.76 | $22.88 | 2300 |
| 2024-09-16 | 22.73 | $22.92 | 1400 |
| 2024-09-13 | 22.69 | $22.85 | 411 |
| 2024-09-12 | 22.66 | $22.76 | 1541 |
| 2024-09-11 | 22.65 | $22.59 | 1339 |
| 2024-09-10 | 22.67 | $22.39 | 7436 |
| 2024-09-09 | 22.73 | $22.48 | 800 |
| 2024-09-06 | 22.79 | $22.28 | 928 |
| 2024-09-05 | 22.89 | $22.68 | 300 |
| 2024-09-04 | 22.93 | $22.64 | 3006 |
| 2024-09-03 | 22.98 | $22.66 | 400 |
| 2024-08-30 | 23.04 | $23.12 | 4817 |
| 2024-08-29 | 23.01 | $23.09 | 2700 |
| 2024-08-28 | 22.98 | $22.98 | 700 |
| 2024-08-27 | 22.96 | $23.12 | 242 |
| 2024-08-26 | 22.92 | $23.06 | 1800 |
| 2024-08-23 | 22.88 | $23.30 | 300 |
| 2024-08-22 | 22.78 | $22.90 | 649 |
| 2024-08-21 | 22.74 | $23.15 | 321 |
| 2024-08-20 | 22.66 | $23.07 | 400 |
| 2024-08-19 | 22.57 | $23.24 | 444 |
| 2024-08-16 | 22.43 | $22.99 | 1900 |
| 2024-08-15 | 22.33 | $22.73 | 523 |
| 2024-08-14 | 22.26 | $22.51 | 2348 |
| 2024-08-13 | 22.23 | $22.65 | 9100 |
| 2024-08-12 | 22.17 | $22.44 | 6300 |
| 2024-08-09 | 22.14 | $22.38 | 222 |
| 2024-08-08 | 22.13 | $22.28 | 631 |
| 2024-08-07 | 22.13 | $21.83 | 1744 |
| 2024-08-06 | 22.23 | $21.66 | 1012 |
| 2024-08-05 | 22.39 | $21.58 | 3947 |
| 2024-08-02 | 22.59 | $22.23 | 800 |
| 2024-08-01 | 22.68 | $22.53 | 200 |
| 2024-07-31 | 22.73 | $22.87 | 2000 |
| 2024-07-30 | 22.72 | $22.42 | 500 |
| 2024-07-29 | 22.79 | $22.57 | 2100 |
| 2024-07-26 | 22.85 | $22.59 | 1922 |
| 2024-07-25 | 22.92 | $22.37 | 500 |
| 2024-07-24 | 23.04 | $22.48 | 900 |
| 2024-07-23 | 23.16 | $22.73 | 100 |
| 2024-07-22 | 23.24 | $22.94 | 3200 |
| 2024-07-19 | 23.29 | $22.79 | 1900 |
| 2024-07-18 | 23.38 | $23.04 | 1331 |
| 2024-07-17 | 23.44 | $23.19 | 3629 |
| 2024-07-16 | 23.46 | $23.56 | 911 |
| 2024-07-15 | 23.42 | $23.47 | 934 |
| 2024-07-12 | 23.38 | $23.72 | 1400 |
| 2024-07-11 | 23.29 | $23.63 | 4423 |
| 2024-07-10 | 23.19 | $23.49 | 1300 |
| 2024-07-09 | 23.11 | $23.34 | 1917 |
| 2024-07-08 | 23.05 | $23.23 | 3100 |
| 2024-07-05 | 23.01 | $23.24 | 1500 |
| 2024-07-03 | 22.95 | $23.18 | 300 |
| 2024-07-02 | 22.89 | $22.90 | 2213 |
| 2024-07-01 | 22.89 | $22.80 | 1626 |
| 2024-06-28 | 22.90 | $22.74 | 2524 |
| 2024-06-27 | 22.93 | $22.69 | 4502 |
| 2024-06-26 | 22.97 | $22.71 | 930 |
| 2024-06-25 | 23.02 | $22.72 | 1000 |
| 2024-06-24 | 23.07 | $22.77 | 3111 |
| 2024-06-21 | 23.12 | $22.77 | 232 |
| 2024-06-20 | 23.17 | $23.26 | 700 |
| 2024-06-18 | 23.13 | $23.29 | 1546 |
| 2024-06-17 | 23.08 | $23.17 | 4600 |
| 2024-06-14 | 23.04 | $23.02 | 1325 |
| 2024-06-13 | 23.02 | $23.02 | 838 |
| 2024-06-12 | 23.00 | $23.05 | 500 |
| 2024-06-11 | 22.97 | $22.79 | 2207 |
| 2024-06-10 | 22.99 | $22.92 | 106600 |
| 2024-06-07 | 22.99 | $22.79 | 3734 |
| 2024-06-06 | 23.01 | $22.97 | 10500 |
| 2024-06-05 | 22.99 | $22.91 | 1948 |
| 2024-06-04 | 22.99 | $22.52 | 525 |
| 2024-06-03 | 23.06 | $22.84 | 1300 |
| 2024-05-31 | 23.08 | $22.52 | 1410 |
| 2024-05-30 | 23.17 | $22.71 | 3200 |
| 2024-05-29 | 23.22 | $22.77 | 900 |
| 2024-05-28 | 23.27 | $23.10 | 2935 |
| 2024-05-24 | 23.26 | $23.08 | 3500 |
| 2024-05-23 | 23.25 | $23.01 | 2800 |
| 2024-05-22 | 23.25 | $23.15 | 1431 |
| 2024-05-21 | 23.21 | $23.16 | 1500 |
| 2024-05-20 | 23.17 | $23.34 | 2226 |
| 2024-05-17 | 23.07 | $23.43 | 1132 |
| 2024-05-16 | 22.94 | $23.29 | 3505 |
| 2024-05-15 | 22.82 | $23.21 | 3100 |
| 2024-05-14 | 22.69 | $23.00 | 1500 |
| 2024-05-13 | 22.58 | $22.87 | 600 |
| 2024-05-10 | 22.48 | $22.70 | 4742 |
| 2024-05-09 | 22.40 | $22.59 | 3535 |
| 2024-05-08 | 22.32 | $22.48 | 1634 |
| 2024-05-07 | 22.26 | $22.49 | 1710 |
| 2024-05-06 | 22.18 | $22.65 | 108300 |
| 2024-05-03 | 22.05 | $22.66 | 911 |
| 2024-05-02 | 21.90 | $22.52 | 1408 |
| 2024-05-01 | 21.76 | $21.90 | 2800 |
| 2024-04-30 | 21.72 | $21.89 | 1629 |
| 2024-04-29 | 21.68 | $22.14 | 649 |
| 2024-04-26 | 21.58 | $21.94 | 5800 |
| 2024-04-25 | 21.50 | $21.72 | 4305 |
| 2024-04-24 | 21.46 | $21.66 | 4300 |
| 2024-04-23 | 21.42 | $21.52 | 810 |
| 2024-04-22 | 21.41 | $21.31 | 9900 |
| 2024-04-19 | 21.44 | $21.08 | 3400 |
| 2024-04-18 | 21.52 | $21.20 | 12700 |
| 2024-04-17 | 21.60 | $21.09 | 6400 |
| 2024-04-16 | 21.70 | $21.13 | 817 |
| 2024-04-15 | 21.82 | $21.36 | 1030 |
| 2024-04-12 | 21.91 | $21.47 | 2300 |
| 2024-04-11 | 21.98 | $21.99 | 1700 |
| 2024-04-10 | 21.96 | $21.83 | 2800 |
| 2024-04-09 | 21.96 | $22.09 | 99300 |
| 2024-04-08 | 21.92 | $21.95 | 8039 |
| 2024-04-05 | 21.89 | $21.85 | 500 |
| 2024-04-04 | 21.87 | $21.63 | 1900 |
| 2024-04-03 | 21.91 | $21.94 | 1119 |
| 2024-04-02 | 21.87 | $21.91 | 3715 |
| 2024-04-01 | 21.84 | $21.84 | 1750 |
| 2024-03-28 | 21.82 | $21.76 | 100 |
| 2024-03-27 | 21.81 | $21.67 | 7800 |
| 2024-03-26 | 21.82 | $21.68 | 3600 |
| 2024-03-25 | 21.82 | $21.69 | 1900 |
| 2024-03-22 | 21.82 | $21.65 | 6117 |
| 2024-03-21 | 21.83 | $21.80 | 1900 |
| 2024-03-20 | 21.81 | $21.76 | 102 |
| 2024-03-19 | 21.79 | $21.57 | 2300 |
| 2024-03-18 | 21.81 | $21.69 | 4600 |
| 2024-03-15 | 21.80 | $21.64 | 1600 |
| 2024-03-14 | 21.80 | $21.78 | 1022 |
| 2024-03-13 | 21.76 | $21.87 | 97218 |
| 2024-03-12 | 21.70 | $22.01 | 1200 |
| 2024-03-11 | 21.60 | $21.76 | 1648 |
| 2024-03-08 | 21.54 | $21.68 | 2002 |
| 2024-03-07 | 21.48 | $21.69 | 3200 |
| 2024-03-06 | 21.40 | $21.52 | 6037 |
| 2024-03-05 | 21.35 | $21.18 | 2900 |
| 2024-03-04 | 21.37 | $21.41 | 2634 |
| 2024-03-01 | 21.33 | $21.45 | 704 |
| 2024-02-29 | 21.28 | $21.16 | 5900 |
| 2024-02-28 | 21.28 | $21.10 | 3400 |
| 2024-02-27 | 21.29 | $21.37 | 1700 |
| 2024-02-26 | 21.24 | $21.34 | 3817 |
| 2024-02-23 | 21.19 | $21.49 | 514 |
| 2024-02-22 | 21.10 | $21.48 | 1517 |
| 2024-02-21 | 21.00 | $21.22 | 1500 |
| 2024-02-20 | 20.94 | $21.13 | 2500 |
| 2024-02-16 | 20.88 | $21.14 | 2908 |
| 2024-02-15 | 20.81 | $21.06 | 2000 |
| 2024-02-14 | 20.74 | $20.98 | 116 |
| 2024-02-13 | 20.69 | $20.66 | 100 |
| 2024-02-12 | 20.69 | $21.05 | 1700 |
| 2024-02-09 | 20.60 | $20.91 | 4937 |
| 2024-02-08 | 20.54 | $20.83 | 112 |
| 2024-02-07 | 20.48 | $20.92 | 2400 |
| 2024-02-06 | 20.39 | $20.89 | 2000 |
| 2024-02-05 | 20.29 | $20.36 | 6328 |
| 2024-02-02 | 20.29 | $20.36 | 2400 |
| 2024-02-01 | 20.29 | $20.37 | 5601 |
| 2024-01-31 | 20.29 | $20.22 | 6138 |
| 2024-01-30 | 20.32 | $20.31 | 3238 |
| 2024-01-29 | 20.34 | $20.50 | 2900 |
| 2024-01-26 | 20.32 | $20.50 | 1004 |
| 2024-01-25 | 20.30 | $20.48 | 6100 |
| 2024-01-24 | 20.29 | $20.49 | 5800 |
| 2024-01-23 | 20.27 | $20.20 | 3600 |
| 2024-01-22 | 20.31 | $20.06 | 2419 |
| 2024-01-19 | 20.38 | $20.27 | 1539 |
| 2024-01-18 | 20.43 | $20.08 | 7200 |
| 2024-01-17 | 20.52 | $19.82 | 5900 |
| 2024-01-16 | 20.68 | $20.21 | 1042 |
| 2024-01-12 | 20.79 | $20.72 | 529 |
| 2024-01-11 | 20.80 | $20.65 | 4400 |
| 2024-01-10 | 20.84 | $20.54 | 1014 |
| 2024-01-09 | 20.90 | $20.54 | 2200 |
| 2024-01-08 | 20.98 | $20.84 | 3600 |
| 2024-01-05 | 21.00 | $20.83 | 6900 |
| 2024-01-04 | 21.03 | $20.86 | 1626 |
| 2024-01-03 | 21.05 | $20.90 | 6800 |
| 2024-01-02 | 21.07 | $20.98 | 4500 |
| 2023-12-29 | 21.08 | $21.34 | 4400 |
| 2023-12-28 | 21.01 | $21.32 | 704 |
| 2023-12-27 | 20.93 | $21.05 | 2011 |
| 2023-12-26 | 20.89 | $20.94 | 7612 |
| 2023-12-22 | 20.88 | $20.84 | 707 |
| 2023-12-21 | 20.88 | $20.98 | 5033 |
| 2023-12-20 | 20.85 | $20.53 | 500 |
| 2023-12-19 | 20.91 | $20.93 | 513 |
| 2023-12-18 | 20.90 | $20.76 | 2018 |
| 2023-12-15 | 20.92 | $20.81 | 3500 |
| 2023-12-14 | 20.93 | $21.18 | 4000 |
| 2023-12-13 | 20.87 | $20.91 | 2738 |
| 2023-12-12 | 20.85 | $20.77 | 94600 |
| 2023-12-11 | 20.85 | $20.76 | 1300 |
| 2023-12-08 | 20.86 | $20.64 | 500 |
| 2023-12-07 | 20.90 | $20.73 | 1700 |
| 2023-12-06 | 20.93 | $20.61 | 10000 |
| 2023-12-05 | 20.98 | $20.65 | 433 |
| 2023-12-04 | 21.03 | $20.78 | 5141 |
| 2023-12-01 | 21.06 | $21.01 | 5800 |
| 2023-11-30 | 21.04 | $20.96 | 1100 |
| 2023-11-29 | 21.03 | $20.92 | 3247 |
| 2023-11-28 | 21.03 | $21.10 | 4300 |
| 2023-11-27 | 20.99 | $20.92 | 6208 |
| 2023-11-24 | 20.98 | $21.02 | 700 |
| 2023-11-22 | 20.94 | $21.04 | 2100 |
| 2023-11-21 | 20.90 | $21.08 | 6800 |
| 2023-11-20 | 20.83 | $21.20 | 352327 |
| 2023-11-17 | 20.73 | $20.96 | 1900 |
| 2023-11-16 | 20.66 | $20.92 | 2800 |
| 2023-11-15 | 20.59 | $21.14 | 1439 |
| 2023-11-14 | 20.46 | $20.98 | 5300 |
| 2023-11-13 | 20.35 | $20.53 | 3014 |
| 2023-11-10 | 20.30 | $20.49 | 400 |
| 2023-11-09 | 20.26 | $20.37 | 6438 |
| 2023-11-08 | 20.24 | $20.55 | 1417 |
| 2023-11-07 | 20.18 | $20.67 | 348 |
| 2023-11-06 | 20.08 | $20.73 | 4619 |
| 2023-11-03 | 19.96 | $20.55 | 4241 |
| 2023-11-02 | 19.85 | $20.14 | 5900 |
| 2023-11-01 | 19.82 | $19.90 | 5917 |
| 2023-10-31 | 19.83 | $19.77 | 5500 |
| 2023-10-30 | 19.87 | $19.97 | 1200 |
| 2023-10-27 | 19.88 | $19.72 | 2900 |
| 2023-10-26 | 19.94 | $19.68 | 2900 |
| 2023-10-25 | 20.03 | $19.83 | 58800 |
| 2023-10-24 | 20.09 | $20.13 | 5016 |
| 2023-10-23 | 20.11 | $19.80 | 4835 |
| 2023-10-20 | 20.20 | $19.83 | 5000 |
| 2023-10-19 | 20.29 | $20.06 | 1800 |
| 2023-10-18 | 20.36 | $20.20 | 623 |
| 2023-10-17 | 20.41 | $20.52 | 637 |
| 2023-10-16 | 20.39 | $20.57 | 2200 |
| 2023-10-13 | 20.37 | $20.47 | 4337 |
| 2023-10-12 | 20.36 | $20.57 | 5300 |
| 2023-10-11 | 20.33 | $20.78 | 1946 |
| 2023-10-10 | 20.26 | $20.68 | 62000 |
| 2023-10-09 | 20.19 | $20.32 | 2 |
| 2023-10-06 | 20.19 | $20.41 | 2004 |
| 2023-10-05 | 20.18 | $20.13 | 1110 |
| 2023-10-04 | 20.22 | $20.01 | 100 |
| 2023-10-03 | 20.29 | $20.04 | 800 |
| 2023-10-02 | 20.37 | $20.28 | 1400 |
| 2023-09-29 | 20.42 | $20.35 | 518 |
| 2023-09-28 | 20.46 | $20.32 | 300 |
| 2023-09-27 | 20.51 | $20.29 | 1148 |
| 2023-09-26 | 20.58 | $20.24 | 4615 |
| 2023-09-25 | 20.67 | $20.52 | 1700 |
| 2023-09-22 | 20.72 | $20.65 | 900 |
| 2023-09-21 | 20.75 | $20.36 | 500 |
| 2023-09-20 | 20.85 | $20.70 | 6300 |
| 2023-09-19 | 20.89 | $20.83 | 133 |
| 2023-09-18 | 20.91 | $20.94 | 100 |
| 2023-09-15 | 20.91 | $20.96 | 1000 |
| 2023-09-14 | 20.90 | $21.06 | 1000 |
| 2023-09-13 | 20.88 | $20.93 | 2500 |
| 2023-09-12 | 20.88 | $20.95 | 2406 |
| 2023-09-11 | 20.87 | $20.98 | 4315 |
| 2023-09-08 | 20.86 | $20.80 | 400 |
| 2023-09-07 | 20.89 | $20.78 | 1400 |
| 2023-09-06 | 20.92 | $21.03 | 1800 |
| 2023-09-05 | 20.91 | $21.12 | 200 |
| 2023-09-01 | 20.87 | $21.24 | 627 |
| 2023-08-31 | 20.81 | $20.99 | 100 |
| 2023-08-30 | 20.79 | $21.15 | 100 |
| 2023-08-29 | 20.74 | $21.20 | 1938 |
| 2023-08-28 | 20.66 | $20.92 | 2600 |
| 2023-08-25 | 20.64 | $20.70 | 1913 |
| 2023-08-24 | 20.66 | $20.70 | 4900 |
| 2023-08-23 | 20.68 | $20.73 | 3204 |
| 2023-08-22 | 20.71 | $20.45 | 139127 |
| 2023-08-21 | 20.79 | $20.53 | 281400 |
| 2023-08-18 | 20.88 | $20.40 | 304606 |
| 2023-08-17 | 21.01 | $20.56 | 2900 |
| 2023-08-16 | 21.13 | $20.50 | 1131 |
| 2023-08-15 | 21.28 | $20.69 | 601 |
| 2023-08-14 | 21.41 | $20.89 | 7118 |
| 2023-08-11 | 21.52 | $21.01 | 800 |
| 2023-08-10 | 21.63 | $21.37 | 2921 |
| 2023-08-09 | 21.68 | $21.38 | 3200 |
| 2023-08-08 | 21.73 | $21.29 | 400 |
| 2023-08-07 | 21.81 | $21.57 | 830 |
| 2023-08-04 | 21.84 | $21.60 | 12443 |
| 2023-08-03 | 21.87 | $21.64 | 3100 |
| 2023-08-02 | 21.90 | $21.50 | 1936 |
| 2023-08-01 | 21.96 | $22.05 | 1439 |
| 2023-07-31 | 21.91 | $22.30 | 1006 |
| 2023-07-28 | 21.79 | $22.26 | 100 |
| 2023-07-27 | 21.67 | $21.68 | 1005 |
| 2023-07-26 | 21.65 | $21.91 | 400 |
| 2023-07-25 | 21.57 | $21.80 | 1020 |
| 2023-07-24 | 21.51 | $21.61 | 600 |
| 2023-07-21 | 21.47 | $21.35 | 200 |
| 2023-07-20 | 21.48 | $21.35 | 3335 |
| 2023-07-19 | 21.50 | $21.55 | 447 |
| 2023-07-18 | 21.47 | $21.57 | 518 |
| 2023-07-17 | 21.43 | $21.75 | 731 |
| 2023-07-14 | 21.35 | $21.75 | 125 |
| 2023-07-13 | 21.25 | $21.86 | 1200 |
| 2023-07-12 | 21.12 | $21.57 | 347 |
| 2023-07-11 | 21.02 | $21.15 | 206 |
| 2023-07-10 | 21.00 | $20.92 | 436 |
| 2023-07-07 | 21.03 | $20.91 | 1402 |
| 2023-07-06 | 21.06 | $20.70 | 914 |
| 2023-07-05 | 21.14 | $21.10 | 500 |
| 2023-07-03 | 21.15 | $21.26 | 400 |
| 2023-06-30 | 21.12 | $21.04 | 100 |
| 2023-06-29 | 21.14 | $20.84 | 2139 |
| 2023-06-28 | 21.20 | $21.01 | 900 |
| 2023-06-27 | 21.24 | $21.13 | 233 |
| 2023-06-26 | 21.26 | $20.87 | 1005 |
| 2023-06-23 | 21.34 | $20.76 | 500 |
| 2023-06-22 | 21.45 | $21.14 | 100 |
| 2023-06-21 | 21.49 | $21.17 | 745 |
| 2023-06-20 | 21.54 | $21.28 | 1100 |
| 2023-06-16 | 21.57 | $21.74 | 226 |
| 2023-06-15 | 21.51 | $21.98 | 642 |
| 2023-06-14 | 21.39 | $21.77 | 500 |
| 2023-06-13 | 21.29 | $21.66 | 3713 |
| 2023-06-12 | 21.19 | $21.48 | 11700 |
| 2023-06-09 | 21.12 | $21.39 | 736 |
| 2023-06-08 | 21.05 | $21.34 | 1100 |
| 2023-06-07 | 20.99 | $21.18 | 710 |
| 2023-06-06 | 20.94 | $21.32 | 600 |
| 2023-06-05 | 20.87 | $21.14 | 227 |
| 2023-06-02 | 20.81 | $21.21 | 1800 |
| 2023-06-01 | 20.74 | $20.86 | 6900 |
| 2023-05-31 | 20.72 | $20.54 | 8600 |
| 2023-05-30 | 20.77 | $20.72 | 1600 |
| 2023-05-26 | 20.79 | $20.92 | 133 |
| 2023-05-25 | 20.78 | $20.58 | 2300 |
| 2023-05-24 | 20.83 | $20.57 | 3417 |
| 2023-05-23 | 20.90 | $20.76 | 500 |
| 2023-05-22 | 20.93 | $21.09 | 135 |
| 2023-05-19 | 20.90 | $20.91 | 742 |
| 2023-05-18 | 20.91 | $20.87 | 200 |
| 2023-05-17 | 20.92 | $20.96 | 125 |
| 2023-05-16 | 20.92 | $20.91 | 100 |
| 2023-05-15 | 20.93 | $21.08 | 600 |
| 2023-05-12 | 20.90 | $20.61 | 2300 |
| 2023-05-11 | 20.98 | $20.94 | 700 |
| 2023-05-10 | 20.99 | $21.02 | 630 |
| 2023-05-09 | 20.99 | $21.02 | 2600 |
| 2023-05-08 | 20.98 | $21.20 | 200 |
| 2023-05-05 | 20.94 | $21.18 | 208 |
| 2023-05-04 | 20.90 | $20.98 | 1100 |
| 2023-05-03 | 20.90 | $20.75 | 1200 |
| 2023-05-02 | 20.94 | $20.80 | 1300 |
| 2023-05-01 | 20.98 | $20.98 | 2640 |
| 2023-04-28 | 20.99 | $21.03 | 1937 |
| 2023-04-27 | 20.99 | $20.93 | 200 |
| 2023-04-26 | 21.01 | $20.67 | 244 |
| 2023-04-25 | 21.09 | $20.49 | 3000 |
| 2023-04-24 | 21.22 | $20.90 | 1300 |
| 2023-04-21 | 21.28 | $20.99 | 100 |
| 2023-04-20 | 21.34 | $21.18 | 1821 |
| 2023-04-19 | 21.36 | $21.25 | 15502 |
| 2023-04-18 | 21.37 | $21.45 | 2109 |
| 2023-04-17 | 21.35 | $21.48 | 700 |
| 2023-04-14 | 21.31 | $21.35 | 10600 |
| 2023-04-13 | 21.29 | $21.51 | 100 |
| 2023-04-12 | 21.23 | $21.18 | 1402 |
| 2023-04-11 | 21.24 | $21.41 | 300 |
| 2023-04-10 | 21.19 | $21.27 | 6000 |
| 2023-04-06 | 21.17 | $21.33 | 1800 |
| 2023-04-05 | 21.13 | $21.21 | 4419 |
| 2023-04-04 | 21.11 | $21.38 | 100 |
| 2023-04-03 | 21.06 | $21.38 | 3300 |
| 2023-03-31 | 20.99 | $21.38 | 1505 |
| 2023-03-30 | 20.91 | $21.40 | 1024 |
| 2023-03-29 | 20.82 | $21.25 | 2600 |
| 2023-03-28 | 20.74 | $21.14 | 2349 |
| 2023-03-27 | 20.68 | $20.89 | 1100 |
| 2023-03-24 | 20.65 | $21.05 | 100 |
| 2023-03-23 | 20.60 | $21.15 | 1100 |
| 2023-03-22 | 20.51 | $20.84 | 105 |
| 2023-03-21 | 20.48 | $20.72 | 320 |
| 2023-03-20 | 20.47 | $20.52 | 109 |
| 2023-03-17 | 20.50 | $20.49 | 1230 |
| 2023-03-16 | 20.55 | $20.57 | 1000 |
| 2023-03-15 | 20.58 | $20.24 | 9922 |
| 2023-03-14 | 20.70 | $20.60 | 100 |
| 2023-03-13 | 20.76 | $20.60 | 812 |
| 2023-03-10 | 20.83 | $20.49 | 2900 |
| 2023-03-09 | 20.94 | $20.55 | 3200 |
| 2023-03-08 | 21.06 | $21.02 | 100 |
| 2023-03-07 | 21.10 | $21.01 | 231 |
| 2023-03-06 | 21.14 | $21.33 | 1042 |
| 2023-03-03 | 21.13 | $21.44 | 1200 |
| 2023-03-02 | 21.10 | $21.27 | 4116 |
| 2023-03-01 | 21.09 | $21.13 | 141 |
| 2023-02-28 | 21.12 | $20.67 | 4426 |
| 2023-02-27 | 21.25 | $20.73 | 14013 |
| 2023-02-24 | 21.39 | $20.68 | 1904 |
| 2023-02-23 | 21.57 | $21.16 | 138 |
| 2023-02-22 | 21.67 | $21.07 | 522 |
| 2023-02-21 | 21.80 | $21.26 | 5300 |
| 2023-02-17 | 21.93 | $21.40 | 409 |
| 2023-02-16 | 22.03 | $21.64 | 3100 |
| 2023-02-15 | 22.11 | $21.61 | 2000 |
| 2023-02-14 | 22.21 | $21.90 | 100 |
| 2023-02-13 | 22.25 | $21.95 | 1000 |
| 2023-02-10 | 22.30 | $21.81 | 300 |
| 2023-02-09 | 22.38 | $22.04 | 1603 |
| 2023-02-08 | 22.42 | $21.89 | 6602 |
| 2023-02-07 | 22.50 | $21.95 | 921 |
| 2023-02-06 | 22.58 | $21.80 | 239 |
| 2023-02-03 | 22.70 | $22.09 | 1631 |
| 2023-02-02 | 22.77 | $22.48 | 1416 |
| 2023-02-01 | 22.78 | $22.62 | 6640 |
| 2023-01-31 | 22.75 | $22.31 | 200 |
| 2023-01-30 | 22.77 | $22.42 | 3800 |
| 2023-01-27 | 22.78 | $22.83 | 6537 |
| 2023-01-26 | 22.69 | $22.95 | 1800 |
| 2023-01-25 | 22.57 | $22.69 | 536 |
| 2023-01-24 | 22.47 | $22.70 | 500 |
| 2023-01-23 | 22.35 | $22.73 | 3215 |
| 2023-01-20 | 22.21 | $22.51 | 1900 |
| 2023-01-19 | 22.08 | $22.20 | 1700 |
| 2023-01-18 | 22.00 | $22.00 | 2500 |
| 2023-01-17 | 21.94 | $22.15 | 3600 |
| 2023-01-13 | 21.84 | $22.26 | 400 |
| 2023-01-12 | 21.70 | $22.06 | 5400 |
| 2023-01-11 | 21.57 | $21.99 | 3800 |
| 2023-01-10 | 21.44 | $21.95 | 3818 |
| 2023-01-09 | 21.29 | $21.81 | 1800 |
| 2023-01-06 | 21.14 | $21.65 | 100 |
| 2023-01-05 | 21.00 | $21.30 | 100 |
| 2023-01-04 | 20.92 | $21.37 | 2701 |
| 2023-01-03 | 20.80 | $20.79 | 8500 |
| 2022-12-30 | 20.78 | $20.52 | 2409 |
| 2022-12-29 | 20.82 | $20.74 | 14500 |
| 2022-12-28 | 20.82 | $20.39 | 1242 |
| 2022-12-27 | 20.89 | $20.75 | 3100 |
| 2022-12-23 | 20.90 | $20.34 | 1307 |
| 2022-12-22 | 20.99 | $20.40 | 1339 |
| 2022-12-21 | 21.08 | $20.59 | 1100 |
| 2022-12-20 | 21.15 | $20.43 | 1332 |
| 2022-12-19 | 21.25 | $20.50 | 111 |
| 2022-12-16 | 21.36 | $20.59 | 15300 |
| 2022-12-15 | 21.46 | $21.03 | 68206 |
| 2022-12-14 | 21.48 | $21.46 | 12400 |
| 2022-12-13 | 21.41 | $21.43 | 1010 |
| 2022-12-12 | 21.33 | $21.21 | 2746 |
| 2022-12-09 | 21.28 | $21.25 | 520 |
| 2022-12-08 | 21.21 | $21.29 | 2149 |
| 2022-12-07 | 21.12 | $21.03 | 600 |
| 2022-12-06 | 21.07 | $21.14 | 100 |
| 2022-12-05 | 20.98 | $21.15 | 3000 |
| 2022-12-02 | 20.86 | $21.38 | 14113 |
| 2022-12-01 | 20.68 | $21.21 | 2332 |
| 2022-11-30 | 20.50 | $21.28 | 3000 |
| 2022-11-29 | 20.28 | $20.53 | 300 |
| 2022-11-28 | 20.17 | $20.05 | 300 |
| 2022-11-25 | 20.14 | $20.11 | 100 |
| 2022-11-23 | 20.10 | $20.19 | 100 |
| 2022-11-22 | 20.03 | $20.05 | 1000 |
| 2022-11-21 | 19.97 | $20.01 | 4023 |
| 2022-11-18 | 19.92 | $20.30 | 100 |
| 2022-11-17 | 19.78 | $20.46 | 1500 |
| 2022-11-16 | 19.60 | $20.37 | 200 |
| 2022-11-15 | 19.39 | $20.72 | 202 |
| 2022-11-14 | 19.09 | $20.18 | 3300 |
| 2022-11-11 | 18.84 | $20.22 | 200 |
| 2022-11-10 | 18.55 | $19.68 | 4407 |
| 2022-11-09 | 18.32 | $18.80 | 5500 |
| 2022-11-08 | 18.24 | $19.16 | 400 |
| 2022-11-07 | 18.08 | $19.01 | 400 |
| 2022-11-04 | 17.92 | $18.90 | 100 |
| 2022-11-03 | 17.77 | $18.14 | 2521 |
| 2022-11-02 | 17.75 | $18.04 | 2741 |
| 2022-11-01 | 17.75 | $18.14 | 3900 |
| 2022-10-31 | 17.74 | $17.77 | 338 |
| 2022-10-28 | 17.81 | $17.88 | 1700 |
| 2022-10-27 | 17.87 | $18.02 | 6900 |
| 2022-10-26 | 17.91 | $18.22 | 3533 |
| 2022-10-25 | 17.92 | $17.85 | 1530 |
| 2022-10-24 | 18.01 | $17.71 | 26606 |
| 2022-10-21 | 18.16 | $18.45 | 131 |
| 2022-10-20 | 18.17 | $18.28 | 1700 |
| 2022-10-19 | 18.22 | $18.19 | 29700 |
| 2022-10-18 | 18.31 | $18.52 | 6004 |
| 2022-10-17 | 18.35 | $18.61 | 1100 |
| 2022-10-14 | 18.37 | $18.18 | 94448 |
| 2022-10-13 | 18.50 | $18.45 | 444 |
| 2022-10-12 | 18.59 | $18.40 | 4200 |
| 2022-10-11 | 18.71 | $18.36 | 2843 |
| 2022-10-10 | 18.86 | $18.63 | 64038 |
| 2022-10-07 | 18.99 | $18.97 | 3428 |
| 2022-10-06 | 19.07 | $19.39 | 505 |
| 2022-10-05 | 19.07 | $19.49 | 4842 |
| 2022-10-04 | 19.06 | $19.45 | 1637 |
| 2022-10-03 | 19.06 | $18.87 | 300 |
| 2022-09-30 | 19.18 | $18.71 | 620 |
| 2022-09-29 | 19.36 | $18.81 | 700 |
| 2022-09-28 | 19.56 | $19.27 | 9028 |
| 2022-09-27 | 19.69 | $19.17 | 104 |
| 2022-09-26 | 19.87 | $19.27 | 607 |
| 2022-09-23 | 20.06 | $19.38 | 10000 |
| 2022-09-22 | 20.26 | $19.84 | 100 |
| 2022-09-21 | 20.39 | $20.01 | 8800 |
| 2022-09-20 | 20.52 | $20.34 | 333 |
| 2022-09-19 | 20.60 | $20.28 | 2300 |
| 2022-09-16 | 20.70 | $20.38 | 15700 |
| 2022-09-15 | 20.80 | $20.58 | 100 |
| 2022-09-14 | 20.88 | $20.73 | 9319 |
| 2022-09-13 | 20.94 | $20.67 | 1100 |
| 2022-09-12 | 21.03 | $21.30 | 2840 |
| 2022-09-09 | 20.99 | $21.06 | 700 |
| 2022-09-08 | 21.01 | $20.77 | 2700 |
| 2022-09-07 | 21.08 | $20.88 | 13700 |
| 2022-09-06 | 21.15 | $20.70 | 15300 |
| 2022-09-02 | 21.27 | $20.91 | 300 |
| 2022-09-01 | 21.36 | $21.19 | 3400 |
| 2022-08-31 | 21.41 | $21.37 | 2100 |
| 2022-08-30 | 21.43 | $21.18 | 645 |
| 2022-08-29 | 21.50 | $21.34 | 230 |
| 2022-08-26 | 21.54 | $21.46 | 1600 |
| 2022-08-25 | 21.57 | $21.81 | 502 |
| 2022-08-24 | 21.52 | $21.37 | 720 |
| 2022-08-23 | 21.56 | $21.36 | 333 |
| 2022-08-22 | 21.61 | $21.29 | 6138 |
| 2022-08-19 | 21.68 | $21.43 | 100 |
| 2022-08-18 | 21.73 | $21.68 | 5225 |
| 2022-08-17 | 21.74 | $21.82 | 1214 |
| 2022-08-16 | 21.73 | $21.88 | 916 |
| 2022-08-15 | 21.69 | $21.90 | 100 |
| 2022-08-12 | 21.65 | $21.99 | 2500 |
| 2022-08-11 | 21.58 | $21.83 | 1921 |
| 2022-08-10 | 21.53 | $21.72 | 100 |
| 2022-08-09 | 21.50 | $21.52 | 300 |
| 2022-08-08 | 21.51 | $21.60 | 300 |
| 2022-08-05 | 21.50 | $21.64 | 3826 |
| 2022-08-04 | 21.49 | $21.70 | 7800 |
| 2022-08-03 | 21.46 | $21.48 | 18200 |
| 2022-08-02 | 21.47 | $21.36 | 6900 |
| 2022-08-01 | 21.51 | $21.45 | 2609 |
| 2022-07-29 | 21.54 | $21.62 | 17200 |
| 2022-07-28 | 21.53 | $21.83 | 305 |
| 2022-07-27 | 21.49 | $21.80 | 600 |
| 2022-07-26 | 21.44 | $21.46 | 808 |
| 2022-07-25 | 21.46 | $21.60 | 603 |
| 2022-07-22 | 21.45 | $21.51 | 6446 |
| 2022-07-21 | 21.46 | $21.78 | 9901 |
| 2022-07-20 | 21.42 | $21.60 | 4300 |
| 2022-07-19 | 21.41 | $21.63 | 2342 |
| 2022-07-18 | 21.39 | $21.40 | 10112 |
| 2022-07-15 | 21.42 | $21.23 | 113 |
| 2022-07-14 | 21.50 | $21.15 | 64300 |
| 2022-07-13 | 21.60 | $21.32 | 1700 |
| 2022-07-12 | 21.69 | $21.36 | 2441 |
| 2022-07-11 | 21.78 | $21.39 | 2440 |
| 2022-07-08 | 21.88 | $21.97 | 4100 |
| 2022-07-07 | 21.88 | $22.04 | 1300 |
| 2022-07-06 | 21.87 | $21.60 | 6000 |
| 2022-07-05 | 21.94 | $21.76 | 403 |
| 2022-07-01 | 21.99 | $21.88 | 10419 |
| 2022-06-30 | 22.03 | $22.00 | 240 |
| 2022-06-29 | 22.05 | $22.09 | 1000 |
| 2022-06-28 | 22.05 | $22.19 | 340 |
| 2022-06-27 | 22.04 | $22.28 | 1000 |
| 2022-06-24 | 22.00 | $22.26 | 130 |
| 2022-06-23 | 21.96 | $21.80 | 9200 |
| 2022-06-22 | 22.02 | $21.67 | 1900 |
| 2022-06-21 | 22.11 | $22.07 | 2539 |
| 2022-06-17 | 22.13 | $21.67 | 6100 |
| 2022-06-16 | 22.24 | $21.66 | 700 |
| 2022-06-15 | 22.37 | $22.33 | 7416 |
| 2022-06-14 | 22.38 | $22.06 | 1705 |
| 2022-06-13 | 22.45 | $21.77 | 4500 |
| 2022-06-10 | 22.59 | $22.41 | 4205 |
| 2022-06-09 | 22.62 | $22.64 | 10947 |
| 2022-06-08 | 22.60 | $23.17 | 3000 |
| 2022-06-07 | 22.47 | $22.95 | 500 |
| 2022-06-06 | 22.37 | $22.86 | 3800 |
| 2022-06-03 | 22.27 | $22.62 | 2400 |
| 2022-06-02 | 22.20 | $23.05 | 900 |
| 2022-06-01 | 22.03 | $22.63 | 2900 |
| 2022-05-31 | 21.92 | $22.80 | 600 |
| 2022-05-27 | 21.76 | $22.40 | 700 |
| 2022-05-26 | 21.66 | $22.16 | 3122 |
| 2022-05-25 | 21.60 | $21.81 | 541 |
| 2022-05-24 | 21.60 | $21.72 | 7840 |
| 2022-05-23 | 21.62 | $22.25 | 18300 |
| 2022-05-20 | 21.54 | $22.06 | 4004 |
| 2022-05-19 | 21.49 | $21.96 | 2322 |
| 2022-05-18 | 21.46 | $21.63 | 100 |
| 2022-05-17 | 21.49 | $22.14 | 100 |
| 2022-05-16 | 21.43 | $21.58 | 100 |
| 2022-05-13 | 21.47 | $21.67 | 13123 |
| 2022-05-12 | 21.51 | $21.14 | 147004 |
| 2022-05-11 | 21.68 | $21.22 | 1800 |
| 2022-05-10 | 21.85 | $21.37 | 24800 |
| 2022-05-09 | 22.02 | $21.22 | 49000 |
| 2022-05-06 | 22.26 | $21.92 | 12100 |
| 2022-05-05 | 22.39 | $22.16 | 1714 |
| 2022-05-04 | 22.50 | $23.04 | 3500 |
| 2022-05-03 | 22.43 | $22.80 | 609 |
| 2022-05-02 | 22.42 | $22.63 | 2300 |
| 2022-04-29 | 22.43 | $22.60 | 2000 |
| 2022-04-28 | 22.46 | $22.41 | 6100 |
| 2022-04-27 | 22.54 | $22.02 | 30749 |
| 2022-04-26 | 22.72 | $21.96 | 2700 |
| 2022-04-25 | 22.94 | $22.41 | 2600 |
| 2022-04-22 | 23.10 | $22.60 | 5200 |
| 2022-04-21 | 23.25 | $22.71 | 737 |
| 2022-04-20 | 23.41 | $23.13 | 1839 |
| 2022-04-19 | 23.50 | $23.24 | 446 |
| 2022-04-18 | 23.59 | $23.31 | 1520 |
| 2022-04-14 | 23.68 | $23.49 | 2041 |
| 2022-04-13 | 23.74 | $23.72 | 13800 |
| 2022-04-12 | 23.77 | $23.41 | 206 |
| 2022-04-11 | 23.87 | $23.45 | 320 |
| 2022-04-08 | 23.98 | $23.86 | 100 |
| 2022-04-07 | 24.02 | $23.85 | 343 |
| 2022-04-06 | 24.07 | $24.09 | 1700 |
| 2022-04-05 | 24.08 | $24.35 | 100 |
| 2022-04-04 | 24.03 | $24.78 | 621 |
| 2022-04-01 | 23.89 | $24.29 | 3401 |
| 2022-03-31 | 23.83 | $23.94 | 5100 |
| 2022-03-30 | 23.83 | $24.34 | 100 |
| 2022-03-29 | 23.75 | $24.37 | 6115 |
| 2022-03-28 | 23.65 | $24.04 | 2618 |
| 2022-03-25 | 23.61 | $23.91 | 2118 |
| 2022-03-24 | 23.60 | $24.20 | 4100 |
| 2022-03-23 | 23.52 | $24.07 | 313 |
| 2022-03-22 | 23.46 | $24.29 | 2504 |
| 2022-03-21 | 23.35 | $23.91 | 1200 |
| 2022-03-18 | 23.30 | $24.41 | 1221 |
| 2022-03-17 | 23.14 | $24.00 | 1215 |
| 2022-03-16 | 23.05 | $24.14 | 3128 |
| 2022-03-15 | 22.92 | $22.24 | 2300 |
| 2022-03-14 | 23.17 | $22.30 | 190749 |
| 2022-03-11 | 23.46 | $22.73 | 3703 |
| 2022-03-10 | 23.71 | $23.19 | 400 |
| 2022-03-09 | 23.90 | $23.61 | 800 |
| 2022-03-08 | 24.04 | $23.03 | 35800 |
| 2022-03-07 | 24.33 | $23.04 | 2517 |
| 2022-03-04 | 24.67 | $23.90 | 2400 |
| 2022-03-03 | 24.88 | $24.41 | 1401 |
| 2022-03-02 | 25.02 | $24.75 | 6146 |
| 2022-03-01 | 25.12 | $24.66 | 12300 |
| 2022-02-28 | 25.25 | $24.92 | 1900 |
| 2022-02-25 | 25.35 | $25.09 | 6700 |
| 2022-02-24 | 25.43 | $24.72 | 2000 |
| 2022-02-23 | 25.60 | $25.08 | 1009 |
| 2022-02-22 | 25.73 | $25.34 | 3217 |
| 2022-02-18 | 25.82 | $25.74 | 1316 |
| 2022-02-17 | 25.84 | $25.93 | 1108 |
| 2022-02-16 | 25.83 | $26.14 | 2400 |
| 2022-02-15 | 25.77 | $26.04 | 300 |
| 2022-02-14 | 25.72 | $25.54 | 422 |
| 2022-02-11 | 25.77 | $25.74 | 337 |
| 2022-02-10 | 25.78 | $26.11 | 4000 |
| 2022-02-09 | 25.72 | $26.30 | 1000 |
| 2022-02-08 | 25.61 | $25.90 | 100 |
| 2022-02-07 | 25.57 | $25.59 | 7528 |
| 2022-02-04 | 25.59 | $25.74 | 508 |
| 2022-02-03 | 25.58 | $25.59 | 7212 |
| 2022-02-02 | 25.61 | $25.88 | 1505 |
| 2022-02-01 | 25.57 | $25.83 | 4445 |
| 2022-01-31 | 25.55 | $25.69 | 10200 |
| 2022-01-28 | 25.55 | $24.93 | 2500 |
| 2022-01-27 | 25.71 | $24.92 | 17713 |
| 2022-01-26 | 25.90 | $25.36 | 7500 |
| 2022-01-25 | 26.03 | $25.65 | 4823 |
| 2022-01-24 | 26.12 | $25.71 | 3124 |
| 2022-01-21 | 26.21 | $26.03 | 1900 |
| 2022-01-20 | 26.25 | $26.42 | 2113 |
| 2022-01-19 | 26.21 | $26.20 | 1300 |
| 2022-01-18 | 26.21 | $26.15 | 4000 |
| 2022-01-14 | 26.23 | $26.57 | 405 |
| 2022-01-13 | 26.16 | $26.57 | 2400 |
| 2022-01-12 | 26.07 | $26.90 | 2200 |
| 2022-01-11 | 25.91 | $26.53 | 23400 |
| 2022-01-10 | 25.80 | $25.99 | 4600 |
| 2022-01-07 | 25.78 | $26.01 | 100 |
| 2022-01-06 | 25.76 | $25.76 | 4200 |
| 2022-01-05 | 25.79 | $25.70 | 700 |
| 2022-01-04 | 25.84 | $26.11 | 2449 |
| 2022-01-03 | 25.81 | $26.16 | 3200 |
| 2021-12-31 | 25.76 | $26.02 | 10400 |
| 2021-12-30 | 25.75 | $26.12 | 16633 |
| 2021-12-29 | 25.71 | $25.84 | 7000 |
| 2021-12-28 | 25.72 | $25.94 | 9811 |
| 2021-12-27 | 25.72 | $26.00 | 3300 |
| 2021-12-23 | 25.71 | $25.94 | 3739 |
| 2021-12-22 | 25.71 | $25.77 | 3700 |
| 2021-12-21 | 25.75 | $25.68 | 2112 |
| 2021-12-20 | 25.81 | $25.23 | 2100 |
| 2021-12-17 | 25.99 | $25.61 | 1815 |
| 2021-12-16 | 26.11 | $25.75 | 1900 |
| 2021-12-15 | 26.23 | $25.72 | 11600 |
| 2021-12-14 | 26.38 | $25.88 | 843 |
| 2021-12-13 | 26.51 | $26.00 | 1409 |
| 2021-12-10 | 26.65 | $26.89 | 700 |
| 2021-12-09 | 26.62 | $26.88 | 425 |
| 2021-12-08 | 26.59 | $26.95 | 600 |
| 2021-12-07 | 26.54 | $26.80 | 4620 |
| 2021-12-06 | 26.51 | $26.43 | 1000 |
| 2021-12-03 | 26.56 | $26.21 | 1618 |
| 2021-12-02 | 26.67 | $26.56 | 3504 |
| 2021-12-01 | 26.72 | $26.31 | 1742 |
| 2021-11-30 | 26.84 | $26.21 | 3300 |
| 2021-11-29 | 26.99 | $26.36 | 4100 |
| 2021-11-26 | 27.14 | $26.29 | 500 |
| 2021-11-24 | 27.33 | $27.12 | 3800 |
| 2021-11-23 | 27.37 | $27.13 | 100 |
| 2021-11-22 | 27.42 | $27.19 | 800 |
| 2021-11-19 | 27.46 | $27.30 | 107 |
| 2021-11-18 | 27.49 | $27.29 | 114 |
| 2021-11-17 | 27.52 | $27.59 | 800 |
| 2021-11-16 | 27.49 | $27.74 | 1100 |
| 2021-11-15 | 27.43 | $27.63 | 342 |
| 2021-11-12 | 27.38 | $27.68 | 3420 |
| 2021-11-11 | 27.31 | $27.55 | 810 |
| 2021-11-10 | 27.26 | $27.16 | 2300 |
| 2021-11-09 | 27.28 | $27.22 | 1300 |
| 2021-11-08 | 27.29 | $27.34 | 400 |
| 2021-11-05 | 27.27 | $27.08 | 1000 |
| 2021-11-04 | 27.31 | $27.12 | 1900 |
| 2021-11-03 | 27.35 | $27.23 | 10042 |
| 2021-11-02 | 27.37 | $27.05 | 721 |
| 2021-11-01 | 27.43 | $27.33 | 1100 |
| 2021-10-29 | 27.44 | $27.08 | 344 |
| 2021-10-28 | 27.50 | $27.41 | 300 |
| 2021-10-27 | 27.51 | $27.41 | 530 |
| 2021-10-26 | 27.51 | $27.65 | 100 |
| 2021-10-25 | 27.46 | $27.76 | 100 |
| 2021-10-22 | 27.39 | $27.63 | 100 |
| 2021-10-21 | 27.32 | $27.71 | 116 |
| 2021-10-20 | 27.23 | $27.82 | 109 |
| 2021-10-19 | 27.10 | $27.85 | 1116 |
| 2021-10-18 | 26.94 | $27.44 | 200 |
| 2021-10-15 | 26.84 | $27.45 | 237 |
| 2021-10-14 | 26.73 | $27.20 | 100 |
| 2021-10-13 | 26.65 | $27.11 | 302 |
| 2021-10-12 | 26.58 | $26.68 | 146 |
| 2021-10-11 | 26.59 | $26.85 | 600 |
| 2021-10-08 | 26.57 | $26.92 | 2100 |
| 2021-10-07 | 26.53 | $26.89 | 111 |
| 2021-10-06 | 26.50 | $26.32 | 100 |
| 2021-10-05 | 26.58 | $26.44 | 342 |
| 2021-10-04 | 26.65 | $26.23 | 2710 |
| 2021-10-01 | 26.77 | $26.63 | 2300 |
| 2021-09-30 | 26.84 | $26.72 | 300 |
| 2021-09-29 | 26.90 | $26.53 | 600 |
| 2021-09-28 | 27.01 | $26.70 | 100 |
| 2021-09-27 | 27.10 | $27.06 | 200 |
| 2021-09-24 | 27.13 | $26.86 | 106 |
| 2021-09-23 | 27.21 | $27.24 | 300 |
| 2021-09-22 | 27.23 | $27.05 | 304 |
| 2021-09-21 | 27.29 | $26.63 | 6947 |
| 2021-09-20 | 27.45 | $26.49 | 7529 |
| 2021-09-17 | 27.66 | $27.27 | 900 |
| 2021-09-16 | 27.74 | $27.33 | 900 |
| 2021-09-15 | 27.83 | $27.62 | 1025 |
| 2021-09-14 | 27.86 | $27.70 | 400 |
| 2021-09-13 | 27.89 | $28.01 | 3728 |
| 2021-09-10 | 27.85 | $27.99 | 500 |
| 2021-09-09 | 27.81 | $27.97 | 500 |
| 2021-09-08 | 27.77 | $28.07 | 417 |
| 2021-09-07 | 27.70 | $28.42 | 311 |
| 2021-09-03 | 27.54 | $28.24 | 4200 |
| 2021-09-02 | 27.40 | $28.09 | 13928 |
| 2021-09-01 | 27.27 | $28.19 | 542 |
| 2021-08-31 | 27.09 | $27.85 | — |
| 2021-08-30 | 26.96 | $27.44 | 3827 |
| 2021-08-27 | 26.90 | $27.36 | 3600 |
| 2021-08-26 | 26.85 | $27.09 | 400 |
| 2021-08-25 | 26.85 | $27.35 | 100 |
| 2021-08-24 | 26.79 | $27.30 | 1844 |
| 2021-08-23 | 26.74 | $26.76 | 7500 |
| 2021-08-20 | 26.80 | $26.22 | 13107 |
| 2021-08-19 | 26.99 | $26.41 | 59030 |
| 2021-08-18 | 27.16 | $26.87 | 1312 |
| 2021-08-17 | 27.28 | $26.72 | 68700 |
| 2021-08-16 | 27.44 | $27.31 | 14448 |
| 2021-08-13 | 27.51 | $27.46 | 1600 |
| 2021-08-12 | 27.56 | $27.57 | 400 |
| 2021-08-11 | 27.59 | $27.84 | 242 |
| 2021-08-10 | 27.58 | $27.77 | 1900 |
| 2021-08-09 | 27.58 | $27.80 | 600 |
| 2021-08-06 | 27.57 | $27.63 | 1000 |
| 2021-08-05 | 27.61 | $27.89 | 1008 |
| 2021-08-04 | 27.60 | $27.97 | 500 |
| 2021-08-03 | 27.57 | $27.73 | 2100 |
| 2021-08-02 | 27.59 | $27.62 | 1000 |
| 2021-07-30 | 27.64 | $27.46 | 4139 |
| 2021-07-29 | 27.73 | $27.62 | 5614 |
| 2021-07-28 | 27.80 | $27.53 | 1500 |
| 2021-07-27 | 27.92 | $26.79 | 19901 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.59
2026-07-24
Close Price
$34.51
Vol: 5197
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.75
Average
24.56
Maximum
38.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.59 | $34.51 | 5197 |
| 2026-07-23 | 34.78 | $35.19 | 2000 |
| 2026-07-22 | 34.79 | $35.34 | 4534 |
| 2026-07-21 | 34.78 | $35.56 | 2600 |
| 2026-07-20 | 34.70 | $34.51 | 9930 |
| 2026-07-17 | 34.95 | $34.48 | 4917 |
| 2026-07-16 | 35.28 | $34.95 | 11600 |
| 2026-07-15 | 35.54 | $35.70 | 6000 |
| 2026-07-14 | 35.62 | $35.73 | 8324 |
| 2026-07-13 | 35.72 | $35.10 | 7433 |
| 2026-07-10 | 36.06 | $36.27 | 4400 |
| 2026-07-09 | 36.10 | $36.33 | 2522 |
| 2026-07-08 | 36.14 | $36.07 | 2108 |
| 2026-07-07 | 36.27 | $35.78 | 8103 |
| 2026-07-06 | 36.53 | $36.75 | 3100 |
| 2026-07-02 | 36.54 | $35.69 | 5411 |
| 2026-07-01 | 36.89 | $36.28 | 4108 |
| 2026-06-30 | 37.14 | $37.27 | 7306 |
| 2026-06-29 | 37.13 | $36.71 | 4308 |
| 2026-06-26 | 37.29 | $36.52 | 10000 |
| 2026-06-25 | 37.54 | $37.24 | 7544 |
| 2026-06-24 | 37.61 | $36.86 | 10626 |
| 2026-06-23 | 37.82 | $36.83 | 6606 |
| 2026-06-22 | 38.07 | $39.05 | 3429 |
| 2026-06-18 | 37.67 | $38.74 | 6600 |
| 2026-06-17 | 37.28 | $37.52 | 4700 |
| 2026-06-16 | 37.18 | $37.60 | 3815 |
| 2026-06-15 | 37.02 | $38.18 | 4600 |
| 2026-06-12 | 36.65 | $36.91 | 3828 |
| 2026-06-11 | 36.59 | $36.78 | 2500 |
| 2026-06-10 | 36.56 | $35.36 | 4329 |
| 2026-06-09 | 36.98 | $35.88 | 11145 |
| 2026-06-08 | 37.31 | $35.96 | 3607 |
| 2026-06-05 | 37.68 | $35.31 | 9223 |
| 2026-06-04 | 38.33 | $37.86 | 4800 |
| 2026-06-03 | 38.30 | $38.32 | 4107 |
| 2026-06-02 | 38.10 | $38.74 | 5713 |
| 2026-06-01 | 37.71 | $38.41 | 3600 |
| 2026-05-29 | 37.33 | $37.52 | 2944 |
| 2026-05-28 | 37.13 | $37.47 | 7338 |
| 2026-05-27 | 36.88 | $37.37 | 125600 |
| 2026-05-26 | 36.61 | $37.33 | 3700 |
| 2026-05-22 | 36.27 | $35.98 | 2900 |
| 2026-05-21 | 36.29 | $36.02 | 4000 |
| 2026-05-20 | 36.28 | $35.68 | 4241 |
| 2026-05-19 | 36.37 | $35.03 | 3200 |
| 2026-05-18 | 36.66 | $35.44 | 5600 |
| 2026-05-15 | 36.89 | $35.50 | 10513 |
| 2026-05-14 | 37.12 | $36.80 | 1300 |
| 2026-05-13 | 36.97 | $36.73 | 2700 |
| 2026-05-12 | 36.79 | $35.83 | 62006 |
| 2026-05-11 | 36.84 | $36.99 | 3227 |
| 2026-05-08 | 36.51 | $36.92 | 2500 |
| 2026-05-07 | 36.11 | $36.24 | 52000 |
| 2026-05-06 | 35.82 | $36.65 | 3255 |
| 2026-05-05 | 35.31 | $35.51 | 4100 |
| 2026-05-04 | 35.04 | $34.82 | 9500 |
| 2026-05-01 | 34.92 | $34.74 | 5700 |
| 2026-04-30 | 34.78 | $34.74 | 1700 |
| 2026-04-29 | 34.59 | $34.01 | 3700 |
| 2026-04-28 | 34.58 | $34.08 | 3445 |
| 2026-04-27 | 34.52 | $34.36 | 2800 |
| 2026-04-24 | 34.35 | $34.35 | 5010 |
| 2026-04-23 | 34.14 | $33.65 | 1800 |
| 2026-04-22 | 34.08 | $34.14 | 8400 |
| 2026-04-21 | 33.83 | $33.50 | 3500 |
| 2026-04-20 | 33.73 | $33.99 | 529 |
| 2026-04-17 | 33.43 | $34.13 | 5765 |
| 2026-04-16 | 33.00 | $33.56 | 5800 |
| 2026-04-15 | 32.66 | $33.35 | 3142 |
| 2026-04-14 | 32.29 | $33.35 | 7700 |
| 2026-04-13 | 31.84 | $32.74 | 4445 |
| 2026-04-10 | 31.48 | $32.44 | 14963 |
| 2026-04-09 | 31.13 | $32.39 | 7710 |
| 2026-04-08 | 30.73 | $32.43 | 4400 |
| 2026-04-07 | 30.23 | $30.87 | 15000 |
| 2026-04-06 | 30.11 | $30.72 | 6145 |
| 2026-04-02 | 30.03 | $30.47 | 6606 |
| 2026-04-01 | 30.02 | $30.84 | 10237 |
| 2026-03-31 | 29.90 | $30.56 | 6030 |
| 2026-03-30 | 29.86 | $29.58 | 37900 |
| 2026-03-27 | 30.13 | $29.84 | 20329 |
| 2026-03-26 | 30.38 | $29.98 | 12410 |
| 2026-03-25 | 30.66 | $31.01 | 5100 |
| 2026-03-24 | 30.68 | $30.56 | 10138 |
| 2026-03-23 | 30.85 | $31.18 | 9410 |
| 2026-03-20 | 30.88 | $30.28 | 18600 |
| 2026-03-19 | 31.20 | $31.35 | 6900 |
| 2026-03-18 | 31.27 | $31.41 | 1500 |
| 2026-03-17 | 31.33 | $31.92 | 7673 |
| 2026-03-16 | 31.26 | $31.81 | 6100 |
| 2026-03-13 | 31.21 | $30.91 | 3000 |
| 2026-03-12 | 31.44 | $30.91 | 6300 |
| 2026-03-11 | 31.73 | $31.84 | 10732 |
| 2026-03-10 | 31.80 | $31.71 | 19817 |
| 2026-03-09 | 31.93 | $31.67 | 9000 |
| 2026-03-06 | 32.10 | $31.00 | 17048 |
| 2026-03-05 | 32.52 | $31.20 | 19648 |
| 2026-03-04 | 32.97 | $31.86 | 99900 |
| 2026-03-03 | 33.31 | $31.86 | 11739 |
| 2026-03-02 | 33.72 | $33.22 | 50300 |
| 2026-02-27 | 33.77 | $33.66 | 4300 |
| 2026-02-26 | 33.69 | $33.66 | 2709 |
| 2026-02-25 | 33.59 | $34.00 | 4145 |
| 2026-02-24 | 33.34 | $33.59 | 6500 |
| 2026-02-23 | 33.16 | $33.13 | 6200 |
| 2026-02-20 | 33.07 | $33.40 | 5800 |
| 2026-02-19 | 32.87 | $32.70 | 6503 |
| 2026-02-18 | 32.85 | $32.78 | 7525 |
| 2026-02-17 | 32.78 | $32.63 | 15936 |
| 2026-02-13 | 32.74 | $32.70 | 12846 |
| 2026-02-12 | 32.66 | $32.60 | 9144 |
| 2026-02-11 | 32.59 | $32.94 | 4900 |
| 2026-02-10 | 32.39 | $32.60 | 3800 |
| 2026-02-09 | 32.24 | $32.41 | 5131 |
| 2026-02-06 | 32.11 | $32.18 | 4327 |
| 2026-02-05 | 32.02 | $31.37 | 3623 |
| 2026-02-04 | 32.16 | $31.59 | 2607 |
| 2026-02-03 | 32.26 | $31.83 | 2700 |
| 2026-02-02 | 32.29 | $31.90 | 2810 |
| 2026-01-30 | 32.30 | $31.81 | 11334 |
| 2026-01-29 | 32.32 | $32.29 | 5946 |
| 2026-01-28 | 32.19 | $32.45 | 7927 |
| 2026-01-27 | 31.97 | $32.21 | 9948 |
| 2026-01-26 | 31.77 | $31.71 | 6300 |
| 2026-01-23 | 31.67 | $31.69 | 3246 |
| 2026-01-22 | 31.55 | $31.52 | 1200 |
| 2026-01-21 | 31.44 | $31.35 | 10600 |
| 2026-01-20 | 31.36 | $30.88 | 11121 |
| 2026-01-16 | 31.40 | $31.23 | 4000 |
| 2026-01-15 | 31.33 | $31.35 | 2100 |
| 2026-01-14 | 31.20 | $31.04 | 21400 |
| 2026-01-13 | 31.13 | $31.06 | 4703 |
| 2026-01-12 | 31.03 | $31.36 | 6800 |
| 2026-01-09 | 30.81 | $30.94 | 5101 |
| 2026-01-08 | 30.65 | $30.82 | 2118 |
| 2026-01-07 | 30.50 | $30.82 | 5500 |
| 2026-01-06 | 30.31 | $31.00 | 6300 |
| 2026-01-05 | 30.01 | $30.79 | 9423 |
| 2026-01-02 | 29.72 | $30.42 | 9100 |
| 2025-12-31 | 29.47 | $29.63 | 4800 |
| 2025-12-30 | 29.42 | $29.70 | 6233 |
| 2025-12-29 | 29.33 | $29.57 | 3000 |
| 2025-12-26 | 29.27 | $29.61 | 2926 |
| 2025-12-24 | 29.19 | $29.41 | 2047 |
| 2025-12-23 | 29.15 | $29.33 | 1638 |
| 2025-12-22 | 29.14 | $29.22 | 2145 |
| 2025-12-19 | 29.15 | $29.10 | 800 |
| 2025-12-18 | 29.22 | $29.30 | 2635 |
| 2025-12-17 | 29.23 | $28.92 | 2535 |
| 2025-12-16 | 29.37 | $29.12 | 2310 |
| 2025-12-15 | 29.48 | $29.32 | 4000 |
| 2025-12-12 | 29.55 | $29.35 | 3800 |
| 2025-12-11 | 29.63 | $29.75 | 4900 |
| 2025-12-10 | 29.60 | $29.93 | 3600 |
| 2025-12-09 | 29.51 | $29.66 | 2637 |
| 2025-12-08 | 29.48 | $29.66 | 5200 |
| 2025-12-05 | 29.45 | $29.78 | 2100 |
| 2025-12-04 | 29.38 | $29.51 | 5133 |
| 2025-12-03 | 29.37 | $29.55 | 1000 |
| 2025-12-02 | 29.36 | $29.55 | 2100 |
| 2025-12-01 | 29.34 | $29.65 | 1300 |
| 2025-11-28 | 29.30 | $29.60 | 900 |
| 2025-11-26 | 29.26 | $29.55 | 1400 |
| 2025-11-25 | 29.23 | $29.35 | 2215 |
| 2025-11-24 | 29.27 | $29.29 | 5300 |
| 2025-11-21 | 29.33 | $28.95 | 4900 |
| 2025-11-20 | 29.52 | $29.03 | 1443 |
| 2025-11-19 | 29.73 | $29.36 | 18445 |
| 2025-11-18 | 29.88 | $29.47 | 4800 |
| 2025-11-17 | 30.02 | $29.66 | 1326 |
| 2025-11-14 | 30.14 | $29.98 | 5900 |
| 2025-11-13 | 30.18 | $30.01 | 2604 |
| 2025-11-12 | 30.22 | $30.31 | 7538 |
| 2025-11-11 | 30.17 | $30.23 | 16400 |
| 2025-11-10 | 30.12 | $30.28 | 11500 |
| 2025-11-07 | 30.05 | $29.68 | 184143 |
| 2025-11-06 | 30.15 | $29.76 | 4434 |
| 2025-11-05 | 30.24 | $29.90 | 196500 |
| 2025-11-04 | 30.31 | $29.83 | 1012 |
| 2025-11-03 | 30.40 | $30.37 | 1500 |
| 2025-10-31 | 30.34 | $30.14 | 1613 |
| 2025-10-30 | 30.33 | $30.19 | 611 |
| 2025-10-29 | 30.30 | $30.51 | 2111 |
| 2025-10-28 | 30.15 | $30.36 | 1437 |
| 2025-10-27 | 30.01 | $30.42 | 5743 |
| 2025-10-24 | 29.81 | $30.02 | 2935 |
| 2025-10-23 | 29.69 | $29.80 | 1500 |
| 2025-10-22 | 29.61 | $29.57 | 1332 |
| 2025-10-21 | 29.58 | $29.63 | 3809 |
| 2025-10-20 | 29.52 | $29.90 | 3537 |
| 2025-10-17 | 29.35 | $29.49 | 1749 |
| 2025-10-16 | 29.28 | $29.46 | 1727 |
| 2025-10-15 | 29.20 | $29.30 | 2200 |
| 2025-10-14 | 29.14 | $28.81 | 10700 |
| 2025-10-13 | 29.23 | $29.11 | 3200 |
| 2025-10-10 | 29.24 | $28.24 | 90800 |
| 2025-10-09 | 29.52 | $29.23 | 5419 |
| 2025-10-08 | 29.54 | $29.52 | 1145 |
| 2025-10-07 | 29.46 | $29.35 | 12006 |
| 2025-10-06 | 29.42 | $29.54 | 4000 |
| 2025-10-03 | 29.30 | $29.40 | 5539 |
| 2025-10-02 | 29.19 | $29.33 | 131 |
| 2025-10-01 | 29.07 | $29.14 | 1312 |
| 2025-09-30 | 28.98 | $28.88 | 5200 |
| 2025-09-29 | 28.95 | $28.78 | 1700 |
| 2025-09-26 | 28.94 | $28.49 | 5900 |
| 2025-09-25 | 29.00 | $28.66 | 22300 |
| 2025-09-24 | 29.02 | $28.70 | 2240 |
| 2025-09-23 | 29.03 | $28.78 | 3800 |
| 2025-09-22 | 29.00 | $28.87 | 3600 |
| 2025-09-19 | 28.93 | $28.78 | 536 |
| 2025-09-18 | 28.86 | $28.87 | 1600 |
| 2025-09-17 | 28.74 | $29.04 | 4200 |
| 2025-09-16 | 28.53 | $28.86 | 3436 |
| 2025-09-15 | 28.33 | $28.63 | 1600 |
| 2025-09-12 | 28.14 | $28.48 | 1100 |
| 2025-09-11 | 27.96 | $28.48 | 4839 |
| 2025-09-10 | 27.73 | $28.09 | 1100 |
| 2025-09-09 | 27.56 | $27.93 | 909 |
| 2025-09-08 | 27.42 | $27.78 | 1500 |
| 2025-09-05 | 27.28 | $27.41 | 5100 |
| 2025-09-04 | 27.23 | $27.10 | 3226 |
| 2025-09-03 | 27.27 | $27.23 | 1500 |
| 2025-09-02 | 27.27 | $27.13 | 2511 |
| 2025-08-29 | 27.30 | $27.15 | 726 |
| 2025-08-28 | 27.32 | $27.23 | 2334 |
| 2025-08-27 | 27.33 | $27.13 | 39900 |
| 2025-08-26 | 27.36 | $27.36 | 1210 |
| 2025-08-25 | 27.33 | $27.43 | 2100 |
| 2025-08-22 | 27.27 | $27.52 | 900 |
| 2025-08-21 | 27.16 | $27.04 | 1200 |
| 2025-08-20 | 27.17 | $27.07 | 7300 |
| 2025-08-19 | 27.17 | $27.14 | 4800 |
| 2025-08-18 | 27.15 | $27.30 | 506 |
| 2025-08-15 | 27.07 | $27.16 | 2800 |
| 2025-08-14 | 27.02 | $27.10 | 2022 |
| 2025-08-13 | 26.97 | $27.42 | 800 |
| 2025-08-12 | 26.80 | $27.05 | 2629 |
| 2025-08-11 | 26.72 | $26.74 | 1600 |
| 2025-08-08 | 26.71 | $26.80 | 5831 |
| 2025-08-07 | 26.68 | $26.84 | 1700 |
| 2025-08-06 | 26.63 | $26.65 | 1618 |
| 2025-08-05 | 26.62 | $26.56 | 2000 |
| 2025-08-04 | 26.65 | $26.46 | 1200 |
| 2025-08-01 | 26.70 | $26.19 | 3627 |
| 2025-07-31 | 26.86 | $26.44 | 1615 |
| 2025-07-30 | 26.96 | $26.61 | 649 |
| 2025-07-29 | 27.03 | $26.84 | 2228 |
| 2025-07-28 | 27.04 | $26.84 | 3200 |
| 2025-07-25 | 27.04 | $26.96 | 1500 |
| 2025-07-24 | 27.00 | $27.06 | 926 |
| 2025-07-23 | 26.91 | $27.04 | 2600 |
| 2025-07-22 | 26.80 | $26.88 | 813 |
| 2025-07-21 | 26.71 | $26.90 | 2400 |
| 2025-07-18 | 26.60 | $26.67 | 500 |
| 2025-07-17 | 26.52 | $26.69 | 2424 |
| 2025-07-16 | 26.42 | $26.53 | 17315 |
| 2025-07-15 | 26.34 | $26.46 | 2800 |
| 2025-07-14 | 26.26 | $26.22 | 1826 |
| 2025-07-11 | 26.24 | $26.20 | 5521 |
| 2025-07-10 | 26.21 | $26.16 | 4014 |
| 2025-07-09 | 26.19 | $26.08 | 2925 |
| 2025-07-08 | 26.18 | $26.10 | 800 |
| 2025-07-07 | 26.16 | $25.89 | 5821 |
| 2025-07-03 | 26.19 | $26.22 | 2100 |
| 2025-07-02 | 26.12 | $26.12 | 1200 |
| 2025-07-01 | 26.07 | $26.07 | 3401 |
| 2025-06-30 | 26.01 | $26.00 | 2029 |
| 2025-06-27 | 25.96 | $26.03 | 5100 |
| 2025-06-26 | 25.88 | $26.10 | 1712 |
| 2025-06-25 | 25.75 | $25.97 | 100 |
| 2025-06-24 | 25.64 | $25.87 | 3000 |
| 2025-06-23 | 25.52 | $25.26 | 1100 |
| 2025-06-20 | 25.57 | $25.05 | 937 |
| 2025-06-18 | 25.70 | $25.40 | 938 |
| 2025-06-17 | 25.73 | $25.43 | 1427 |
| 2025-06-16 | 25.76 | $25.64 | 1000 |
| 2025-06-13 | 25.72 | $25.47 | 1711 |
| 2025-06-12 | 25.72 | $25.80 | 2135 |
| 2025-06-11 | 25.60 | $25.76 | 2500 |
| 2025-06-10 | 25.47 | $25.70 | 700 |
| 2025-06-09 | 25.31 | $25.55 | 1300 |
| 2025-06-06 | 25.17 | $25.31 | 421 |
| 2025-06-05 | 25.06 | $25.22 | 4907 |
| 2025-06-04 | 24.96 | $25.00 | 3100 |
| 2025-06-03 | 24.90 | $24.72 | 5133 |
| 2025-06-02 | 24.90 | $24.64 | 6600 |
| 2025-05-30 | 24.93 | $24.45 | 16600 |
| 2025-05-29 | 25.02 | $24.72 | 2001 |
| 2025-05-28 | 25.04 | $24.68 | 5000 |
| 2025-05-27 | 25.07 | $24.69 | 923 |
| 2025-05-23 | 25.09 | $24.75 | 3703 |
| 2025-05-22 | 25.09 | $24.67 | 1803 |
| 2025-05-21 | 25.10 | $24.85 | 3905 |
| 2025-05-20 | 25.05 | $24.76 | 627 |
| 2025-05-19 | 25.02 | $24.82 | 900 |
| 2025-05-16 | 24.94 | $24.78 | 1000 |
| 2025-05-15 | 24.85 | $24.80 | 700 |
| 2025-05-14 | 24.72 | $24.83 | 1100 |
| 2025-05-13 | 24.54 | $24.68 | 1514 |
| 2025-05-12 | 24.37 | $24.64 | 1200 |
| 2025-05-09 | 24.16 | $24.02 | 1300 |
| 2025-05-08 | 24.10 | $23.87 | 938 |
| 2025-05-07 | 24.06 | $23.99 | 8100 |
| 2025-05-06 | 23.96 | $24.27 | 1349 |
| 2025-05-05 | 23.76 | $24.41 | 12445 |
| 2025-05-02 | 23.45 | $24.10 | 920 |
| 2025-05-01 | 23.17 | $23.38 | 421 |
| 2025-04-30 | 23.06 | $23.37 | 1115 |
| 2025-04-29 | 22.93 | $23.23 | 3730 |
| 2025-04-28 | 22.81 | $23.18 | 35900 |
| 2025-04-25 | 22.68 | $23.14 | 39510 |
| 2025-04-24 | 22.53 | $23.27 | 4800 |
| 2025-04-23 | 22.31 | $23.04 | 3134 |
| 2025-04-22 | 22.12 | $22.78 | 700 |
| 2025-04-21 | 21.98 | $22.44 | 2323 |
| 2025-04-17 | 21.93 | $22.42 | 2100 |
| 2025-04-16 | 21.87 | $22.30 | 8545 |
| 2025-04-15 | 21.85 | $22.54 | 3600 |
| 2025-04-14 | 21.75 | $22.51 | 2300 |
| 2025-04-11 | 21.66 | $22.33 | 3200 |
| 2025-04-10 | 21.61 | $21.64 | 1946 |
| 2025-04-09 | 21.79 | $22.05 | 32900 |
| 2025-04-08 | 21.88 | $20.60 | 51427 |
| 2025-04-07 | 22.46 | $20.98 | 32825 |
| 2025-04-04 | 23.06 | $21.89 | 37802 |
| 2025-04-03 | 23.51 | $23.11 | 3829 |
| 2025-04-02 | 23.67 | $23.56 | 1400 |
| 2025-04-01 | 23.72 | $23.50 | 11508 |
| 2025-03-31 | 23.81 | $23.42 | 3500 |
| 2025-03-28 | 23.93 | $23.49 | 3500 |
| 2025-03-27 | 24.07 | $23.97 | 1042 |
| 2025-03-26 | 24.07 | $23.82 | 2934 |
| 2025-03-25 | 24.13 | $23.97 | 800 |
| 2025-03-24 | 24.14 | $24.07 | 800 |
| 2025-03-21 | 24.12 | $23.96 | 1000 |
| 2025-03-20 | 24.14 | $24.07 | 1200 |
| 2025-03-19 | 24.11 | $24.26 | 4600 |
| 2025-03-18 | 24.02 | $24.21 | 12932 |
| 2025-03-17 | 23.91 | $24.32 | 1431 |
| 2025-03-14 | 23.75 | $23.93 | 2441 |
| 2025-03-13 | 23.68 | $23.54 | 4341 |
| 2025-03-12 | 23.71 | $23.68 | 8821 |
| 2025-03-11 | 23.69 | $23.61 | 17440 |
| 2025-03-10 | 23.70 | $23.37 | 3400 |
| 2025-03-07 | 23.78 | $23.87 | 3311 |
| 2025-03-06 | 23.72 | $23.84 | 21204 |
| 2025-03-05 | 23.66 | $23.96 | 9332 |
| 2025-03-04 | 23.54 | $23.21 | 7141 |
| 2025-03-03 | 23.63 | $22.94 | 6000 |
| 2025-02-28 | 23.82 | $23.17 | 1600 |
| 2025-02-27 | 23.97 | $23.54 | 6615 |
| 2025-02-26 | 24.04 | $23.99 | 3400 |
| 2025-02-25 | 23.98 | $23.69 | 800 |
| 2025-02-24 | 23.99 | $23.71 | 3000 |
| 2025-02-21 | 23.99 | $24.05 | 2700 |
| 2025-02-20 | 23.88 | $24.04 | 2325 |
| 2025-02-19 | 23.73 | $23.82 | 1300 |
| 2025-02-18 | 23.63 | $23.85 | 2800 |
| 2025-02-14 | 23.48 | $23.65 | 4646 |
| 2025-02-13 | 23.36 | $23.55 | 2302 |
| 2025-02-12 | 23.25 | $23.38 | 3209 |
| 2025-02-11 | 23.16 | $23.20 | 600 |
| 2025-02-10 | 23.10 | $23.34 | 4040 |
| 2025-02-07 | 22.99 | $22.93 | 4131 |
| 2025-02-06 | 22.98 | $23.06 | 4833 |
| 2025-02-05 | 22.92 | $22.99 | 1700 |
| 2025-02-04 | 22.88 | $23.06 | 4600 |
| 2025-02-03 | 22.80 | $22.67 | 2842 |
| 2025-01-31 | 22.83 | $22.87 | 1139 |
| 2025-01-30 | 22.80 | $23.06 | 4936 |
| 2025-01-29 | 22.71 | $22.77 | 3500 |
| 2025-01-28 | 22.68 | $22.75 | 1200 |
| 2025-01-27 | 22.66 | $22.57 | 2445 |
| 2025-01-24 | 22.70 | $23.05 | 1647 |
| 2025-01-23 | 22.58 | $22.91 | 5600 |
| 2025-01-22 | 22.50 | $22.85 | 1300 |
| 2025-01-21 | 22.41 | $22.86 | 329 |
| 2025-01-17 | 22.30 | $22.68 | 605 |
| 2025-01-16 | 22.24 | $22.50 | 928 |
| 2025-01-15 | 22.22 | $22.48 | 9123 |
| 2025-01-14 | 22.20 | $22.23 | 2400 |
| 2025-01-13 | 22.28 | $21.97 | 6300 |
| 2025-01-10 | 22.45 | $22.11 | 7800 |
| 2025-01-08 | 22.62 | $22.61 | 6603 |
| 2025-01-07 | 22.68 | $22.71 | 400 |
| 2025-01-06 | 22.72 | $22.86 | 1345 |
| 2025-01-03 | 22.73 | $22.82 | 1600 |
| 2025-01-02 | 22.76 | $22.61 | 2400 |
| 2024-12-31 | 22.86 | $22.72 | 4515 |
| 2024-12-30 | 22.96 | $22.80 | 25406 |
| 2024-12-27 | 23.06 | $22.94 | 113626 |
| 2024-12-26 | 23.13 | $23.14 | 3400 |
| 2024-12-24 | 23.16 | $23.13 | 100 |
| 2024-12-23 | 23.21 | $23.07 | 1300 |
| 2024-12-20 | 23.28 | $22.89 | 3700 |
| 2024-12-19 | 23.43 | $23.22 | 3424 |
| 2024-12-18 | 23.51 | $23.07 | 430 |
| 2024-12-17 | 23.66 | $23.53 | 4700 |
| 2024-12-16 | 23.69 | $23.57 | 900 |
| 2024-12-13 | 23.72 | $23.73 | 1838 |
| 2024-12-12 | 23.70 | $23.71 | 1842 |
| 2024-12-11 | 23.69 | $23.80 | 1323 |
| 2024-12-10 | 23.64 | $23.75 | 1136 |
| 2024-12-09 | 23.60 | $24.22 | 3448 |
| 2024-12-06 | 23.40 | $23.66 | 2000 |
| 2024-12-05 | 23.34 | $23.66 | 4429 |
| 2024-12-04 | 23.26 | $23.51 | 7823 |
| 2024-12-03 | 23.22 | $23.54 | 200 |
| 2024-12-02 | 23.17 | $23.51 | 300 |
| 2024-11-29 | 23.11 | $23.39 | 305 |
| 2024-11-27 | 23.09 | $23.35 | 2014 |
| 2024-11-26 | 23.08 | $23.21 | 500 |
| 2024-11-25 | 23.12 | $23.38 | 1924 |
| 2024-11-22 | 23.12 | $23.29 | 2400 |
| 2024-11-21 | 23.15 | $23.33 | 400 |
| 2024-11-20 | 23.19 | $23.37 | 641 |
| 2024-11-19 | 23.23 | $23.41 | 1200 |
| 2024-11-18 | 23.26 | $23.39 | 1035 |
| 2024-11-15 | 23.32 | $23.16 | 1800 |
| 2024-11-14 | 23.48 | $23.16 | 347 |
| 2024-11-13 | 23.67 | $23.28 | 1609 |
| 2024-11-12 | 23.87 | $23.43 | 3500 |
| 2024-11-11 | 24.06 | $23.92 | 3246 |
| 2024-11-08 | 24.15 | $24.12 | 1100 |
| 2024-11-07 | 24.20 | $24.77 | 343 |
| 2024-11-06 | 24.06 | $24.13 | 3100 |
| 2024-11-05 | 24.08 | $24.48 | 322 |
| 2024-11-04 | 24.01 | $24.11 | 1400 |
| 2024-11-01 | 24.04 | $24.00 | 2100 |
| 2024-10-31 | 24.11 | $23.89 | 200 |
| 2024-10-30 | 24.23 | $24.04 | 739 |
| 2024-10-29 | 24.34 | $24.28 | 515 |
| 2024-10-28 | 24.40 | $24.35 | 100 |
| 2024-10-25 | 24.45 | $24.26 | 200 |
| 2024-10-24 | 24.53 | $24.25 | 1800 |
| 2024-10-23 | 24.64 | $24.35 | 10500 |
| 2024-10-22 | 24.74 | $24.49 | 5100 |
| 2024-10-21 | 24.81 | $24.49 | 811 |
| 2024-10-18 | 24.90 | $24.70 | 600 |
| 2024-10-17 | 24.93 | $24.38 | 100 |
| 2024-10-16 | 25.07 | $24.48 | 400 |
| 2024-10-15 | 25.21 | $24.27 | 100 |
| 2024-10-14 | 25.43 | $24.86 | 914 |
| 2024-10-11 | 25.51 | $25.01 | 728 |
| 2024-10-10 | 25.54 | $24.87 | 800 |
| 2024-10-09 | 25.61 | $24.84 | 600 |
| 2024-10-08 | 25.70 | $24.95 | 848 |
| 2024-10-07 | 25.76 | $25.91 | 2900 |
| 2024-10-04 | 25.52 | $25.54 | 4149 |
| 2024-10-03 | 25.32 | $25.24 | 917 |
| 2024-10-02 | 25.16 | $25.55 | 1800 |
| 2024-10-01 | 24.86 | $25.01 | 432 |
| 2024-09-30 | 24.65 | $24.77 | 600 |
| 2024-09-27 | 24.46 | $25.07 | 1700 |
| 2024-09-26 | 24.12 | $25.05 | 800 |
| 2024-09-25 | 23.71 | $24.07 | 1215 |
| 2024-09-24 | 23.52 | $24.36 | 800 |
| 2024-09-23 | 23.18 | $23.52 | 349 |
| 2024-09-20 | 23.04 | $23.32 | 1900 |
| 2024-09-19 | 22.92 | $23.31 | 500 |
| 2024-09-18 | 22.78 | $22.82 | 3324 |
| 2024-09-17 | 22.76 | $22.88 | 2300 |
| 2024-09-16 | 22.73 | $22.92 | 1400 |
| 2024-09-13 | 22.67 | $22.85 | 411 |
| 2024-09-12 | 22.62 | $22.76 | 1541 |
| 2024-09-11 | 22.59 | $22.59 | 1339 |
| 2024-09-10 | 22.61 | $22.39 | 7436 |
| 2024-09-09 | 22.69 | $22.48 | 800 |
| 2024-09-06 | 22.77 | $22.28 | 928 |
| 2024-09-05 | 22.93 | $22.68 | 300 |
| 2024-09-04 | 22.99 | $22.64 | 3006 |
| 2024-09-03 | 23.08 | $22.66 | 400 |
| 2024-08-30 | 23.18 | $23.12 | 4817 |
| 2024-08-29 | 23.16 | $23.09 | 2700 |
| 2024-08-28 | 23.13 | $22.98 | 700 |
| 2024-08-27 | 23.14 | $23.12 | 242 |
| 2024-08-26 | 23.09 | $23.06 | 1800 |
| 2024-08-23 | 23.05 | $23.30 | 300 |
| 2024-08-22 | 22.93 | $22.90 | 649 |
| 2024-08-21 | 22.90 | $23.15 | 321 |
| 2024-08-20 | 22.78 | $23.07 | 400 |
| 2024-08-19 | 22.67 | $23.24 | 444 |
| 2024-08-16 | 22.47 | $22.99 | 1900 |
| 2024-08-15 | 22.31 | $22.73 | 523 |
| 2024-08-14 | 22.20 | $22.51 | 2348 |
| 2024-08-13 | 22.14 | $22.65 | 9100 |
| 2024-08-12 | 22.02 | $22.44 | 6300 |
| 2024-08-09 | 21.95 | $22.38 | 222 |
| 2024-08-08 | 21.89 | $22.28 | 631 |
| 2024-08-07 | 21.85 | $21.83 | 1744 |
| 2024-08-06 | 21.96 | $21.66 | 1012 |
| 2024-08-05 | 22.15 | $21.58 | 3947 |
| 2024-08-02 | 22.40 | $22.23 | 800 |
| 2024-08-01 | 22.52 | $22.53 | 200 |
| 2024-07-31 | 22.56 | $22.87 | 2000 |
| 2024-07-30 | 22.51 | $22.42 | 500 |
| 2024-07-29 | 22.60 | $22.57 | 2100 |
| 2024-07-26 | 22.66 | $22.59 | 1922 |
| 2024-07-25 | 22.74 | $22.37 | 500 |
| 2024-07-24 | 22.90 | $22.48 | 900 |
| 2024-07-23 | 23.06 | $22.73 | 100 |
| 2024-07-22 | 23.18 | $22.94 | 3200 |
| 2024-07-19 | 23.25 | $22.79 | 1900 |
| 2024-07-18 | 23.39 | $23.04 | 1331 |
| 2024-07-17 | 23.48 | $23.19 | 3629 |
| 2024-07-16 | 23.54 | $23.56 | 911 |
| 2024-07-15 | 23.49 | $23.47 | 934 |
| 2024-07-12 | 23.46 | $23.72 | 1400 |
| 2024-07-11 | 23.34 | $23.63 | 4423 |
| 2024-07-10 | 23.22 | $23.49 | 1300 |
| 2024-07-09 | 23.11 | $23.34 | 1917 |
| 2024-07-08 | 23.02 | $23.23 | 3100 |
| 2024-07-05 | 22.95 | $23.24 | 1500 |
| 2024-07-03 | 22.86 | $23.18 | 300 |
| 2024-07-02 | 22.77 | $22.90 | 2213 |
| 2024-07-01 | 22.75 | $22.80 | 1626 |
| 2024-06-28 | 22.76 | $22.74 | 2524 |
| 2024-06-27 | 22.80 | $22.69 | 4502 |
| 2024-06-26 | 22.85 | $22.71 | 930 |
| 2024-06-25 | 22.91 | $22.72 | 1000 |
| 2024-06-24 | 22.98 | $22.77 | 3111 |
| 2024-06-21 | 23.05 | $22.77 | 232 |
| 2024-06-20 | 23.14 | $23.26 | 700 |
| 2024-06-18 | 23.08 | $23.29 | 1546 |
| 2024-06-17 | 23.01 | $23.17 | 4600 |
| 2024-06-14 | 22.95 | $23.02 | 1325 |
| 2024-06-13 | 22.93 | $23.02 | 838 |
| 2024-06-12 | 22.90 | $23.05 | 500 |
| 2024-06-11 | 22.85 | $22.79 | 2207 |
| 2024-06-10 | 22.88 | $22.92 | 106600 |
| 2024-06-07 | 22.87 | $22.79 | 3734 |
| 2024-06-06 | 22.90 | $22.97 | 10500 |
| 2024-06-05 | 22.88 | $22.91 | 1948 |
| 2024-06-04 | 22.87 | $22.52 | 525 |
| 2024-06-03 | 22.98 | $22.84 | 1300 |
| 2024-05-31 | 23.01 | $22.52 | 1410 |
| 2024-05-30 | 23.15 | $22.71 | 3200 |
| 2024-05-29 | 23.25 | $22.77 | 900 |
| 2024-05-28 | 23.35 | $23.10 | 2935 |
| 2024-05-24 | 23.37 | $23.08 | 3500 |
| 2024-05-23 | 23.39 | $23.01 | 2800 |
| 2024-05-22 | 23.42 | $23.15 | 1431 |
| 2024-05-21 | 23.42 | $23.16 | 1500 |
| 2024-05-20 | 23.40 | $23.34 | 2226 |
| 2024-05-17 | 23.31 | $23.43 | 1132 |
| 2024-05-16 | 23.17 | $23.29 | 3505 |
| 2024-05-15 | 23.03 | $23.21 | 3100 |
| 2024-05-14 | 22.89 | $23.00 | 1500 |
| 2024-05-13 | 22.77 | $22.87 | 600 |
| 2024-05-10 | 22.65 | $22.70 | 4742 |
| 2024-05-09 | 22.57 | $22.59 | 3535 |
| 2024-05-08 | 22.49 | $22.48 | 1634 |
| 2024-05-07 | 22.43 | $22.49 | 1710 |
| 2024-05-06 | 22.34 | $22.65 | 108300 |
| 2024-05-03 | 22.18 | $22.66 | 911 |
| 2024-05-02 | 21.98 | $22.52 | 1408 |
| 2024-05-01 | 21.78 | $21.90 | 2800 |
| 2024-04-30 | 21.73 | $21.89 | 1629 |
| 2024-04-29 | 21.67 | $22.14 | 649 |
| 2024-04-26 | 21.52 | $21.94 | 5800 |
| 2024-04-25 | 21.40 | $21.72 | 4305 |
| 2024-04-24 | 21.32 | $21.66 | 4300 |
| 2024-04-23 | 21.25 | $21.52 | 810 |
| 2024-04-22 | 21.21 | $21.31 | 9900 |
| 2024-04-19 | 21.23 | $21.08 | 3400 |
| 2024-04-18 | 21.33 | $21.20 | 12700 |
| 2024-04-17 | 21.41 | $21.09 | 6400 |
| 2024-04-16 | 21.56 | $21.13 | 817 |
| 2024-04-15 | 21.72 | $21.36 | 1030 |
| 2024-04-12 | 21.84 | $21.47 | 2300 |
| 2024-04-11 | 21.96 | $21.99 | 1700 |
| 2024-04-10 | 21.93 | $21.83 | 2800 |
| 2024-04-09 | 21.95 | $22.09 | 99300 |
| 2024-04-08 | 21.88 | $21.95 | 8039 |
| 2024-04-05 | 21.85 | $21.85 | 500 |
| 2024-04-04 | 21.83 | $21.63 | 1900 |
| 2024-04-03 | 21.89 | $21.94 | 1119 |
| 2024-04-02 | 21.85 | $21.91 | 3715 |
| 2024-04-01 | 21.81 | $21.84 | 1750 |
| 2024-03-28 | 21.79 | $21.76 | 100 |
| 2024-03-27 | 21.78 | $21.67 | 7800 |
| 2024-03-26 | 21.80 | $21.68 | 3600 |
| 2024-03-25 | 21.82 | $21.69 | 1900 |
| 2024-03-22 | 21.83 | $21.65 | 6117 |
| 2024-03-21 | 21.86 | $21.80 | 1900 |
| 2024-03-20 | 21.84 | $21.76 | 102 |
| 2024-03-19 | 21.83 | $21.57 | 2300 |
| 2024-03-18 | 21.87 | $21.69 | 4600 |
| 2024-03-15 | 21.88 | $21.64 | 1600 |
| 2024-03-14 | 21.91 | $21.78 | 1022 |
| 2024-03-13 | 21.89 | $21.87 | 97218 |
| 2024-03-12 | 21.83 | $22.01 | 1200 |
| 2024-03-11 | 21.71 | $21.76 | 1648 |
| 2024-03-08 | 21.64 | $21.68 | 2002 |
| 2024-03-07 | 21.58 | $21.69 | 3200 |
| 2024-03-06 | 21.49 | $21.52 | 6037 |
| 2024-03-05 | 21.44 | $21.18 | 2900 |
| 2024-03-04 | 21.48 | $21.41 | 2634 |
| 2024-03-01 | 21.45 | $21.45 | 704 |
| 2024-02-29 | 21.39 | $21.16 | 5900 |
| 2024-02-28 | 21.42 | $21.10 | 3400 |
| 2024-02-27 | 21.46 | $21.37 | 1700 |
| 2024-02-26 | 21.43 | $21.34 | 3817 |
| 2024-02-23 | 21.39 | $21.49 | 514 |
| 2024-02-22 | 21.29 | $21.48 | 1517 |
| 2024-02-21 | 21.16 | $21.22 | 1500 |
| 2024-02-20 | 21.09 | $21.13 | 2500 |
| 2024-02-16 | 21.03 | $21.14 | 2908 |
| 2024-02-15 | 20.95 | $21.06 | 2000 |
| 2024-02-14 | 20.87 | $20.98 | 116 |
| 2024-02-13 | 20.80 | $20.66 | 100 |
| 2024-02-12 | 20.82 | $21.05 | 1700 |
| 2024-02-09 | 20.71 | $20.91 | 4937 |
| 2024-02-08 | 20.62 | $20.83 | 112 |
| 2024-02-07 | 20.54 | $20.92 | 2400 |
| 2024-02-06 | 20.41 | $20.89 | 2000 |
| 2024-02-05 | 20.26 | $20.36 | 6328 |
| 2024-02-02 | 20.25 | $20.36 | 2400 |
| 2024-02-01 | 20.24 | $20.37 | 5601 |
| 2024-01-31 | 20.23 | $20.22 | 6138 |
| 2024-01-30 | 20.26 | $20.31 | 3238 |
| 2024-01-29 | 20.28 | $20.50 | 2900 |
| 2024-01-26 | 20.24 | $20.50 | 1004 |
| 2024-01-25 | 20.19 | $20.48 | 6100 |
| 2024-01-24 | 20.14 | $20.49 | 5800 |
| 2024-01-23 | 20.08 | $20.20 | 3600 |
| 2024-01-22 | 20.11 | $20.06 | 2419 |
| 2024-01-19 | 20.19 | $20.27 | 1539 |
| 2024-01-18 | 20.23 | $20.08 | 7200 |
| 2024-01-17 | 20.34 | $19.82 | 5900 |
| 2024-01-16 | 20.55 | $20.21 | 1042 |
| 2024-01-12 | 20.70 | $20.72 | 529 |
| 2024-01-11 | 20.71 | $20.65 | 4400 |
| 2024-01-10 | 20.75 | $20.54 | 1014 |
| 2024-01-09 | 20.84 | $20.54 | 2200 |
| 2024-01-08 | 20.94 | $20.84 | 3600 |
| 2024-01-05 | 20.98 | $20.83 | 6900 |
| 2024-01-04 | 21.02 | $20.86 | 1626 |
| 2024-01-03 | 21.06 | $20.90 | 6800 |
| 2024-01-02 | 21.10 | $20.98 | 4500 |
| 2023-12-29 | 21.12 | $21.34 | 4400 |
| 2023-12-28 | 21.02 | $21.32 | 704 |
| 2023-12-27 | 20.91 | $21.05 | 2011 |
| 2023-12-26 | 20.86 | $20.94 | 7612 |
| 2023-12-22 | 20.84 | $20.84 | 707 |
| 2023-12-21 | 20.84 | $20.98 | 5033 |
| 2023-12-20 | 20.80 | $20.53 | 500 |
| 2023-12-19 | 20.89 | $20.93 | 513 |
| 2023-12-18 | 20.87 | $20.76 | 2018 |
| 2023-12-15 | 20.90 | $20.81 | 3500 |
| 2023-12-14 | 20.92 | $21.18 | 4000 |
| 2023-12-13 | 20.83 | $20.91 | 2738 |
| 2023-12-12 | 20.80 | $20.77 | 94600 |
| 2023-12-11 | 20.81 | $20.76 | 1300 |
| 2023-12-08 | 20.83 | $20.64 | 500 |
| 2023-12-07 | 20.88 | $20.73 | 1700 |
| 2023-12-06 | 20.92 | $20.61 | 10000 |
| 2023-12-05 | 21.01 | $20.65 | 433 |
| 2023-12-04 | 21.10 | $20.78 | 5141 |
| 2023-12-01 | 21.16 | $21.01 | 5800 |
| 2023-11-30 | 21.16 | $20.96 | 1100 |
| 2023-11-29 | 21.18 | $20.92 | 3247 |
| 2023-11-28 | 21.20 | $21.10 | 4300 |
| 2023-11-27 | 21.17 | $20.92 | 6208 |
| 2023-11-24 | 21.18 | $21.02 | 700 |
| 2023-11-22 | 21.17 | $21.04 | 2100 |
| 2023-11-21 | 21.13 | $21.08 | 6800 |
| 2023-11-20 | 21.07 | $21.20 | 352327 |
| 2023-11-17 | 20.96 | $20.96 | 1900 |
| 2023-11-16 | 20.89 | $20.92 | 2800 |
| 2023-11-15 | 20.82 | $21.14 | 1439 |
| 2023-11-14 | 20.65 | $20.98 | 5300 |
| 2023-11-13 | 20.50 | $20.53 | 3014 |
| 2023-11-10 | 20.45 | $20.49 | 400 |
| 2023-11-09 | 20.41 | $20.37 | 6438 |
| 2023-11-08 | 20.39 | $20.55 | 1417 |
| 2023-11-07 | 20.32 | $20.67 | 348 |
| 2023-11-06 | 20.18 | $20.73 | 4619 |
| 2023-11-03 | 20.00 | $20.55 | 4241 |
| 2023-11-02 | 19.84 | $20.14 | 5900 |
| 2023-11-01 | 19.77 | $19.90 | 5917 |
| 2023-10-31 | 19.77 | $19.77 | 5500 |
| 2023-10-30 | 19.81 | $19.97 | 1200 |
| 2023-10-27 | 19.80 | $19.72 | 2900 |
| 2023-10-26 | 19.87 | $19.68 | 2900 |
| 2023-10-25 | 19.98 | $19.83 | 58800 |
| 2023-10-24 | 20.06 | $20.13 | 5016 |
| 2023-10-23 | 20.07 | $19.80 | 4835 |
| 2023-10-20 | 20.18 | $19.83 | 5000 |
| 2023-10-19 | 20.32 | $20.06 | 1800 |
| 2023-10-18 | 20.41 | $20.20 | 623 |
| 2023-10-17 | 20.48 | $20.52 | 637 |
| 2023-10-16 | 20.46 | $20.57 | 2200 |
| 2023-10-13 | 20.42 | $20.47 | 4337 |
| 2023-10-12 | 20.41 | $20.57 | 5300 |
| 2023-10-11 | 20.37 | $20.78 | 1946 |
| 2023-10-10 | 20.25 | $20.68 | 62000 |
| 2023-10-09 | 20.14 | $20.32 | 2 |
| 2023-10-06 | 20.12 | $20.41 | 2004 |
| 2023-10-05 | 20.07 | $20.13 | 1110 |
| 2023-10-04 | 20.10 | $20.01 | 100 |
| 2023-10-03 | 20.19 | $20.04 | 800 |
| 2023-10-02 | 20.29 | $20.28 | 1400 |
| 2023-09-29 | 20.33 | $20.35 | 518 |
| 2023-09-28 | 20.37 | $20.32 | 300 |
| 2023-09-27 | 20.43 | $20.29 | 1148 |
| 2023-09-26 | 20.51 | $20.24 | 4615 |
| 2023-09-25 | 20.63 | $20.52 | 1700 |
| 2023-09-22 | 20.69 | $20.65 | 900 |
| 2023-09-21 | 20.73 | $20.36 | 500 |
| 2023-09-20 | 20.86 | $20.70 | 6300 |
| 2023-09-19 | 20.92 | $20.83 | 133 |
| 2023-09-18 | 20.95 | $20.94 | 100 |
| 2023-09-15 | 20.95 | $20.96 | 1000 |
| 2023-09-14 | 20.95 | $21.06 | 1000 |
| 2023-09-13 | 20.91 | $20.93 | 2500 |
| 2023-09-12 | 20.91 | $20.95 | 2406 |
| 2023-09-11 | 20.90 | $20.98 | 4315 |
| 2023-09-08 | 20.88 | $20.80 | 400 |
| 2023-09-07 | 20.91 | $20.78 | 1400 |
| 2023-09-06 | 20.96 | $21.03 | 1800 |
| 2023-09-05 | 20.94 | $21.12 | 200 |
| 2023-09-01 | 20.88 | $21.24 | 627 |
| 2023-08-31 | 20.78 | $20.99 | 100 |
| 2023-08-30 | 20.74 | $21.15 | 100 |
| 2023-08-29 | 20.65 | $21.20 | 1938 |
| 2023-08-28 | 20.51 | $20.92 | 2600 |
| 2023-08-25 | 20.45 | $20.70 | 1913 |
| 2023-08-24 | 20.44 | $20.70 | 4900 |
| 2023-08-23 | 20.44 | $20.73 | 3204 |
| 2023-08-22 | 20.43 | $20.45 | 139127 |
| 2023-08-21 | 20.51 | $20.53 | 281400 |
| 2023-08-18 | 20.60 | $20.40 | 304606 |
| 2023-08-17 | 20.75 | $20.56 | 2900 |
| 2023-08-16 | 20.89 | $20.50 | 1131 |
| 2023-08-15 | 21.08 | $20.69 | 601 |
| 2023-08-14 | 21.25 | $20.89 | 7118 |
| 2023-08-11 | 21.40 | $21.01 | 800 |
| 2023-08-10 | 21.55 | $21.37 | 2921 |
| 2023-08-09 | 21.62 | $21.38 | 3200 |
| 2023-08-08 | 21.69 | $21.29 | 400 |
| 2023-08-07 | 21.82 | $21.57 | 830 |
| 2023-08-04 | 21.87 | $21.60 | 12443 |
| 2023-08-03 | 21.93 | $21.64 | 3100 |
| 2023-08-02 | 21.99 | $21.50 | 1936 |
| 2023-08-01 | 22.10 | $22.05 | 1439 |
| 2023-07-31 | 22.05 | $22.30 | 1006 |
| 2023-07-28 | 21.92 | $22.26 | 100 |
| 2023-07-27 | 21.76 | $21.68 | 1005 |
| 2023-07-26 | 21.74 | $21.91 | 400 |
| 2023-07-25 | 21.65 | $21.80 | 1020 |
| 2023-07-24 | 21.57 | $21.61 | 600 |
| 2023-07-21 | 21.53 | $21.35 | 200 |
| 2023-07-20 | 21.56 | $21.35 | 3335 |
| 2023-07-19 | 21.59 | $21.55 | 447 |
| 2023-07-18 | 21.57 | $21.57 | 518 |
| 2023-07-17 | 21.53 | $21.75 | 731 |
| 2023-07-14 | 21.43 | $21.75 | 125 |
| 2023-07-13 | 21.30 | $21.86 | 1200 |
| 2023-07-12 | 21.10 | $21.57 | 347 |
| 2023-07-11 | 20.96 | $21.15 | 206 |
| 2023-07-10 | 20.92 | $20.92 | 436 |
| 2023-07-07 | 20.94 | $20.91 | 1402 |
| 2023-07-06 | 20.97 | $20.70 | 914 |
| 2023-07-05 | 21.08 | $21.10 | 500 |
| 2023-07-03 | 21.09 | $21.26 | 400 |
| 2023-06-30 | 21.05 | $21.04 | 100 |
| 2023-06-29 | 21.07 | $20.84 | 2139 |
| 2023-06-28 | 21.15 | $21.01 | 900 |
| 2023-06-27 | 21.21 | $21.13 | 233 |
| 2023-06-26 | 21.23 | $20.87 | 1005 |
| 2023-06-23 | 21.35 | $20.76 | 500 |
| 2023-06-22 | 21.52 | $21.14 | 100 |
| 2023-06-21 | 21.61 | $21.17 | 745 |
| 2023-06-20 | 21.70 | $21.28 | 1100 |
| 2023-06-16 | 21.77 | $21.74 | 226 |
| 2023-06-15 | 21.72 | $21.98 | 642 |
| 2023-06-14 | 21.56 | $21.77 | 500 |
| 2023-06-13 | 21.44 | $21.66 | 3713 |
| 2023-06-12 | 21.32 | $21.48 | 11700 |
| 2023-06-09 | 21.24 | $21.39 | 736 |
| 2023-06-08 | 21.15 | $21.34 | 1100 |
| 2023-06-07 | 21.07 | $21.18 | 710 |
| 2023-06-06 | 21.01 | $21.32 | 600 |
| 2023-06-05 | 20.90 | $21.14 | 227 |
| 2023-06-02 | 20.82 | $21.21 | 1800 |
| 2023-06-01 | 20.71 | $20.86 | 6900 |
| 2023-05-31 | 20.68 | $20.54 | 8600 |
| 2023-05-30 | 20.74 | $20.72 | 1600 |
| 2023-05-26 | 20.76 | $20.92 | 133 |
| 2023-05-25 | 20.73 | $20.58 | 2300 |
| 2023-05-24 | 20.80 | $20.57 | 3417 |
| 2023-05-23 | 20.89 | $20.76 | 500 |
| 2023-05-22 | 20.94 | $21.09 | 135 |
| 2023-05-19 | 20.89 | $20.91 | 742 |
| 2023-05-18 | 20.90 | $20.87 | 200 |
| 2023-05-17 | 20.91 | $20.96 | 125 |
| 2023-05-16 | 20.91 | $20.91 | 100 |
| 2023-05-15 | 20.92 | $21.08 | 600 |
| 2023-05-12 | 20.88 | $20.61 | 2300 |
| 2023-05-11 | 20.97 | $20.94 | 700 |
| 2023-05-10 | 20.99 | $21.02 | 630 |
| 2023-05-09 | 20.99 | $21.02 | 2600 |
| 2023-05-08 | 20.98 | $21.20 | 200 |
| 2023-05-05 | 20.92 | $21.18 | 208 |
| 2023-05-04 | 20.85 | $20.98 | 1100 |
| 2023-05-03 | 20.83 | $20.75 | 1200 |
| 2023-05-02 | 20.88 | $20.80 | 1300 |
| 2023-05-01 | 20.93 | $20.98 | 2640 |
| 2023-04-28 | 20.93 | $21.03 | 1937 |
| 2023-04-27 | 20.92 | $20.93 | 200 |
| 2023-04-26 | 20.94 | $20.67 | 244 |
| 2023-04-25 | 21.05 | $20.49 | 3000 |
| 2023-04-24 | 21.23 | $20.90 | 1300 |
| 2023-04-21 | 21.33 | $20.99 | 100 |
| 2023-04-20 | 21.43 | $21.18 | 1821 |
| 2023-04-19 | 21.48 | $21.25 | 15502 |
| 2023-04-18 | 21.51 | $21.45 | 2109 |
| 2023-04-17 | 21.49 | $21.48 | 700 |
| 2023-04-14 | 21.45 | $21.35 | 10600 |
| 2023-04-13 | 21.44 | $21.51 | 100 |
| 2023-04-12 | 21.38 | $21.18 | 1402 |
| 2023-04-11 | 21.41 | $21.41 | 300 |
| 2023-04-10 | 21.36 | $21.27 | 6000 |
| 2023-04-06 | 21.35 | $21.33 | 1800 |
| 2023-04-05 | 21.31 | $21.21 | 4419 |
| 2023-04-04 | 21.31 | $21.38 | 100 |
| 2023-04-03 | 21.24 | $21.38 | 3300 |
| 2023-03-31 | 21.16 | $21.38 | 1505 |
| 2023-03-30 | 21.06 | $21.40 | 1024 |
| 2023-03-29 | 20.93 | $21.25 | 2600 |
| 2023-03-28 | 20.82 | $21.14 | 2349 |
| 2023-03-27 | 20.72 | $20.89 | 1100 |
| 2023-03-24 | 20.68 | $21.05 | 100 |
| 2023-03-23 | 20.58 | $21.15 | 1100 |
| 2023-03-22 | 20.44 | $20.84 | 105 |
| 2023-03-21 | 20.36 | $20.72 | 320 |
| 2023-03-20 | 20.31 | $20.52 | 109 |
| 2023-03-17 | 20.32 | $20.49 | 1230 |
| 2023-03-16 | 20.35 | $20.57 | 1000 |
| 2023-03-15 | 20.37 | $20.24 | 9922 |
| 2023-03-14 | 20.50 | $20.60 | 100 |
| 2023-03-13 | 20.55 | $20.60 | 812 |
| 2023-03-10 | 20.62 | $20.49 | 2900 |
| 2023-03-09 | 20.74 | $20.55 | 3200 |
| 2023-03-08 | 20.87 | $21.02 | 100 |
| 2023-03-07 | 20.90 | $21.01 | 231 |
| 2023-03-06 | 20.93 | $21.33 | 1042 |
| 2023-03-03 | 20.88 | $21.44 | 1200 |
| 2023-03-02 | 20.78 | $21.27 | 4116 |
| 2023-03-01 | 20.73 | $21.13 | 141 |
| 2023-02-28 | 20.71 | $20.67 | 4426 |
| 2023-02-27 | 20.85 | $20.73 | 14013 |
| 2023-02-24 | 21.00 | $20.68 | 1904 |
| 2023-02-23 | 21.21 | $21.16 | 138 |
| 2023-02-22 | 21.31 | $21.07 | 522 |
| 2023-02-21 | 21.48 | $21.26 | 5300 |
| 2023-02-17 | 21.62 | $21.40 | 409 |
| 2023-02-16 | 21.75 | $21.64 | 3100 |
| 2023-02-15 | 21.84 | $21.61 | 2000 |
| 2023-02-14 | 21.96 | $21.90 | 100 |
| 2023-02-13 | 22.01 | $21.95 | 1000 |
| 2023-02-10 | 22.07 | $21.81 | 300 |
| 2023-02-09 | 22.17 | $22.04 | 1603 |
| 2023-02-08 | 22.23 | $21.89 | 6602 |
| 2023-02-07 | 22.34 | $21.95 | 921 |
| 2023-02-06 | 22.46 | $21.80 | 239 |
| 2023-02-03 | 22.65 | $22.09 | 1631 |
| 2023-02-02 | 22.79 | $22.48 | 1416 |
| 2023-02-01 | 22.82 | $22.62 | 6640 |
| 2023-01-31 | 22.81 | $22.31 | 200 |
| 2023-01-30 | 22.89 | $22.42 | 3800 |
| 2023-01-27 | 22.95 | $22.83 | 6537 |
| 2023-01-26 | 22.88 | $22.95 | 1800 |
| 2023-01-25 | 22.74 | $22.69 | 536 |
| 2023-01-24 | 22.65 | $22.70 | 500 |
| 2023-01-23 | 22.53 | $22.73 | 3215 |
| 2023-01-20 | 22.36 | $22.51 | 1900 |
| 2023-01-19 | 22.22 | $22.20 | 1700 |
| 2023-01-18 | 22.14 | $22.00 | 2500 |
| 2023-01-17 | 22.10 | $22.15 | 3600 |
| 2023-01-13 | 21.99 | $22.26 | 400 |
| 2023-01-12 | 21.82 | $22.06 | 5400 |
| 2023-01-11 | 21.67 | $21.99 | 3800 |
| 2023-01-10 | 21.50 | $21.95 | 3818 |
| 2023-01-09 | 21.30 | $21.81 | 1800 |
| 2023-01-06 | 21.10 | $21.65 | 100 |
| 2023-01-05 | 20.91 | $21.30 | 100 |
| 2023-01-04 | 20.78 | $21.37 | 2701 |
| 2023-01-03 | 20.60 | $20.79 | 8500 |
| 2022-12-30 | 20.57 | $20.52 | 2409 |
| 2022-12-29 | 20.61 | $20.74 | 14500 |
| 2022-12-28 | 20.59 | $20.39 | 1242 |
| 2022-12-27 | 20.69 | $20.75 | 3100 |
| 2022-12-23 | 20.69 | $20.34 | 1307 |
| 2022-12-22 | 20.81 | $20.40 | 1339 |
| 2022-12-21 | 20.95 | $20.59 | 1100 |
| 2022-12-20 | 21.05 | $20.43 | 1332 |
| 2022-12-19 | 21.22 | $20.50 | 111 |
| 2022-12-16 | 21.40 | $20.59 | 15300 |
| 2022-12-15 | 21.59 | $21.03 | 68206 |
| 2022-12-14 | 21.67 | $21.46 | 12400 |
| 2022-12-13 | 21.62 | $21.43 | 1010 |
| 2022-12-12 | 21.56 | $21.21 | 2746 |
| 2022-12-09 | 21.55 | $21.25 | 520 |
| 2022-12-08 | 21.52 | $21.29 | 2149 |
| 2022-12-07 | 21.45 | $21.03 | 600 |
| 2022-12-06 | 21.44 | $21.14 | 100 |
| 2022-12-05 | 21.37 | $21.15 | 3000 |
| 2022-12-02 | 21.29 | $21.38 | 14113 |
| 2022-12-01 | 21.09 | $21.21 | 2332 |
| 2022-11-30 | 20.90 | $21.28 | 3000 |
| 2022-11-29 | 20.64 | $20.53 | 300 |
| 2022-11-28 | 20.54 | $20.05 | 300 |
| 2022-11-25 | 20.57 | $20.11 | 100 |
| 2022-11-23 | 20.57 | $20.19 | 100 |
| 2022-11-22 | 20.54 | $20.05 | 1000 |
| 2022-11-21 | 20.54 | $20.01 | 4023 |
| 2022-11-18 | 20.54 | $20.30 | 100 |
| 2022-11-17 | 20.43 | $20.46 | 1500 |
| 2022-11-16 | 20.24 | $20.37 | 200 |
| 2022-11-15 | 20.02 | $20.72 | 202 |
| 2022-11-14 | 19.64 | $20.18 | 3300 |
| 2022-11-11 | 19.34 | $20.22 | 200 |
| 2022-11-10 | 18.95 | $19.68 | 4407 |
| 2022-11-09 | 18.65 | $18.80 | 5500 |
| 2022-11-08 | 18.56 | $19.16 | 400 |
| 2022-11-07 | 18.33 | $19.01 | 400 |
| 2022-11-04 | 18.10 | $18.90 | 100 |
| 2022-11-03 | 17.86 | $18.14 | 2521 |
| 2022-11-02 | 17.82 | $18.04 | 2741 |
| 2022-11-01 | 17.80 | $18.14 | 3900 |
| 2022-10-31 | 17.75 | $17.77 | 338 |
| 2022-10-28 | 17.81 | $17.88 | 1700 |
| 2022-10-27 | 17.86 | $18.02 | 6900 |
| 2022-10-26 | 17.89 | $18.22 | 3533 |
| 2022-10-25 | 17.86 | $17.85 | 1530 |
| 2022-10-24 | 17.96 | $17.71 | 26606 |
| 2022-10-21 | 18.13 | $18.45 | 131 |
| 2022-10-20 | 18.11 | $18.28 | 1700 |
| 2022-10-19 | 18.14 | $18.19 | 29700 |
| 2022-10-18 | 18.23 | $18.52 | 6004 |
| 2022-10-17 | 18.23 | $18.61 | 1100 |
| 2022-10-14 | 18.22 | $18.18 | 94448 |
| 2022-10-13 | 18.35 | $18.45 | 444 |
| 2022-10-12 | 18.43 | $18.40 | 4200 |
| 2022-10-11 | 18.55 | $18.36 | 2843 |
| 2022-10-10 | 18.72 | $18.63 | 64038 |
| 2022-10-07 | 18.86 | $18.97 | 3428 |
| 2022-10-06 | 18.92 | $19.39 | 505 |
| 2022-10-05 | 18.88 | $19.49 | 4842 |
| 2022-10-04 | 18.80 | $19.45 | 1637 |
| 2022-10-03 | 18.73 | $18.87 | 300 |
| 2022-09-30 | 18.84 | $18.71 | 620 |
| 2022-09-29 | 19.04 | $18.81 | 700 |
| 2022-09-28 | 19.26 | $19.27 | 9028 |
| 2022-09-27 | 19.39 | $19.17 | 104 |
| 2022-09-26 | 19.59 | $19.27 | 607 |
| 2022-09-23 | 19.81 | $19.38 | 10000 |
| 2022-09-22 | 20.06 | $19.84 | 100 |
| 2022-09-21 | 20.22 | $20.01 | 8800 |
| 2022-09-20 | 20.37 | $20.34 | 333 |
| 2022-09-19 | 20.45 | $20.28 | 2300 |
| 2022-09-16 | 20.57 | $20.38 | 15700 |
| 2022-09-15 | 20.69 | $20.58 | 100 |
| 2022-09-14 | 20.78 | $20.73 | 9319 |
| 2022-09-13 | 20.85 | $20.67 | 1100 |
| 2022-09-12 | 20.95 | $21.30 | 2840 |
| 2022-09-09 | 20.88 | $21.06 | 700 |
| 2022-09-08 | 20.88 | $20.77 | 2700 |
| 2022-09-07 | 20.96 | $20.88 | 13700 |
| 2022-09-06 | 21.04 | $20.70 | 15300 |
| 2022-09-02 | 21.19 | $20.91 | 300 |
| 2022-09-01 | 21.32 | $21.19 | 3400 |
| 2022-08-31 | 21.38 | $21.37 | 2100 |
| 2022-08-30 | 21.40 | $21.18 | 645 |
| 2022-08-29 | 21.49 | $21.34 | 230 |
| 2022-08-26 | 21.55 | $21.46 | 1600 |
| 2022-08-25 | 21.58 | $21.81 | 502 |
| 2022-08-24 | 21.51 | $21.37 | 720 |
| 2022-08-23 | 21.57 | $21.36 | 333 |
| 2022-08-22 | 21.64 | $21.29 | 6138 |
| 2022-08-19 | 21.75 | $21.43 | 100 |
| 2022-08-18 | 21.84 | $21.68 | 5225 |
| 2022-08-17 | 21.86 | $21.82 | 1214 |
| 2022-08-16 | 21.85 | $21.88 | 916 |
| 2022-08-15 | 21.81 | $21.90 | 100 |
| 2022-08-12 | 21.76 | $21.99 | 2500 |
| 2022-08-11 | 21.67 | $21.83 | 1921 |
| 2022-08-10 | 21.60 | $21.72 | 100 |
| 2022-08-09 | 21.56 | $21.52 | 300 |
| 2022-08-08 | 21.57 | $21.60 | 300 |
| 2022-08-05 | 21.56 | $21.64 | 3826 |
| 2022-08-04 | 21.54 | $21.70 | 7800 |
| 2022-08-03 | 21.49 | $21.48 | 18200 |
| 2022-08-02 | 21.50 | $21.36 | 6900 |
| 2022-08-01 | 21.56 | $21.45 | 2609 |
| 2022-07-29 | 21.60 | $21.62 | 17200 |
| 2022-07-28 | 21.59 | $21.83 | 305 |
| 2022-07-27 | 21.52 | $21.80 | 600 |
| 2022-07-26 | 21.45 | $21.46 | 808 |
| 2022-07-25 | 21.46 | $21.60 | 603 |
| 2022-07-22 | 21.44 | $21.51 | 6446 |
| 2022-07-21 | 21.44 | $21.78 | 9901 |
| 2022-07-20 | 21.37 | $21.60 | 4300 |
| 2022-07-19 | 21.33 | $21.63 | 2342 |
| 2022-07-18 | 21.28 | $21.40 | 10112 |
| 2022-07-15 | 21.30 | $21.23 | 113 |
| 2022-07-14 | 21.38 | $21.15 | 64300 |
| 2022-07-13 | 21.51 | $21.32 | 1700 |
| 2022-07-12 | 21.62 | $21.36 | 2441 |
| 2022-07-11 | 21.74 | $21.39 | 2440 |
| 2022-07-08 | 21.88 | $21.97 | 4100 |
| 2022-07-07 | 21.87 | $22.04 | 1300 |
| 2022-07-06 | 21.83 | $21.60 | 6000 |
| 2022-07-05 | 21.93 | $21.76 | 403 |
| 2022-07-01 | 22.01 | $21.88 | 10419 |
| 2022-06-30 | 22.06 | $22.00 | 240 |
| 2022-06-29 | 22.08 | $22.09 | 1000 |
| 2022-06-28 | 22.08 | $22.19 | 340 |
| 2022-06-27 | 22.06 | $22.28 | 1000 |
| 2022-06-24 | 22.00 | $22.26 | 130 |
| 2022-06-23 | 21.93 | $21.80 | 9200 |
| 2022-06-22 | 22.00 | $21.67 | 1900 |
| 2022-06-21 | 22.12 | $22.07 | 2539 |
| 2022-06-17 | 22.15 | $21.67 | 6100 |
| 2022-06-16 | 22.31 | $21.66 | 700 |
| 2022-06-15 | 22.51 | $22.33 | 7416 |
| 2022-06-14 | 22.54 | $22.06 | 1705 |
| 2022-06-13 | 22.66 | $21.77 | 4500 |
| 2022-06-10 | 22.90 | $22.41 | 4205 |
| 2022-06-09 | 22.98 | $22.64 | 10947 |
| 2022-06-08 | 23.00 | $23.17 | 3000 |
| 2022-06-07 | 22.85 | $22.95 | 500 |
| 2022-06-06 | 22.73 | $22.86 | 3800 |
| 2022-06-03 | 22.61 | $22.62 | 2400 |
| 2022-06-02 | 22.54 | $23.05 | 900 |
| 2022-06-01 | 22.32 | $22.63 | 2900 |
| 2022-05-31 | 22.18 | $22.80 | 600 |
| 2022-05-27 | 21.96 | $22.40 | 700 |
| 2022-05-26 | 21.81 | $22.16 | 3122 |
| 2022-05-25 | 21.71 | $21.81 | 541 |
| 2022-05-24 | 21.70 | $21.72 | 7840 |
| 2022-05-23 | 21.72 | $22.25 | 18300 |
| 2022-05-20 | 21.59 | $22.06 | 4004 |
| 2022-05-19 | 21.49 | $21.96 | 2322 |
| 2022-05-18 | 21.41 | $21.63 | 100 |
| 2022-05-17 | 21.42 | $22.14 | 100 |
| 2022-05-16 | 21.27 | $21.58 | 100 |
| 2022-05-13 | 21.29 | $21.67 | 13123 |
| 2022-05-12 | 21.29 | $21.14 | 147004 |
| 2022-05-11 | 21.46 | $21.22 | 1800 |
| 2022-05-10 | 21.66 | $21.37 | 24800 |
| 2022-05-09 | 21.87 | $21.22 | 49000 |
| 2022-05-06 | 22.18 | $21.92 | 12100 |
| 2022-05-05 | 22.33 | $22.16 | 1714 |
| 2022-05-04 | 22.45 | $23.04 | 3500 |
| 2022-05-03 | 22.33 | $22.80 | 609 |
| 2022-05-02 | 22.26 | $22.63 | 2300 |
| 2022-04-29 | 22.24 | $22.60 | 2000 |
| 2022-04-28 | 22.24 | $22.41 | 6100 |
| 2022-04-27 | 22.30 | $22.02 | 30749 |
| 2022-04-26 | 22.50 | $21.96 | 2700 |
| 2022-04-25 | 22.78 | $22.41 | 2600 |
| 2022-04-22 | 22.98 | $22.60 | 5200 |
| 2022-04-21 | 23.17 | $22.71 | 737 |
| 2022-04-20 | 23.38 | $23.13 | 1839 |
| 2022-04-19 | 23.50 | $23.24 | 446 |
| 2022-04-18 | 23.61 | $23.31 | 1520 |
| 2022-04-14 | 23.73 | $23.49 | 2041 |
| 2022-04-13 | 23.82 | $23.72 | 13800 |
| 2022-04-12 | 23.86 | $23.41 | 206 |
| 2022-04-11 | 24.01 | $23.45 | 320 |
| 2022-04-08 | 24.17 | $23.86 | 100 |
| 2022-04-07 | 24.25 | $23.85 | 343 |
| 2022-04-06 | 24.34 | $24.09 | 1700 |
| 2022-04-05 | 24.37 | $24.35 | 100 |
| 2022-04-04 | 24.33 | $24.78 | 621 |
| 2022-04-01 | 24.14 | $24.29 | 3401 |
| 2022-03-31 | 24.06 | $23.94 | 5100 |
| 2022-03-30 | 24.07 | $24.34 | 100 |
| 2022-03-29 | 23.97 | $24.37 | 6115 |
| 2022-03-28 | 23.83 | $24.04 | 2618 |
| 2022-03-25 | 23.77 | $23.91 | 2118 |
| 2022-03-24 | 23.74 | $24.20 | 4100 |
| 2022-03-23 | 23.61 | $24.07 | 313 |
| 2022-03-22 | 23.50 | $24.29 | 2504 |
| 2022-03-21 | 23.30 | $23.91 | 1200 |
| 2022-03-18 | 23.19 | $24.41 | 1221 |
| 2022-03-17 | 22.91 | $24.00 | 1215 |
| 2022-03-16 | 22.70 | $24.14 | 3128 |
| 2022-03-15 | 22.42 | $22.24 | 2300 |
| 2022-03-14 | 22.69 | $22.30 | 190749 |
| 2022-03-11 | 23.02 | $22.73 | 3703 |
| 2022-03-10 | 23.29 | $23.19 | 400 |
| 2022-03-09 | 23.50 | $23.61 | 800 |
| 2022-03-08 | 23.63 | $23.03 | 35800 |
| 2022-03-07 | 23.98 | $23.04 | 2517 |
| 2022-03-04 | 24.42 | $23.90 | 2400 |
| 2022-03-03 | 24.69 | $24.41 | 1401 |
| 2022-03-02 | 24.86 | $24.75 | 6146 |
| 2022-03-01 | 24.97 | $24.66 | 12300 |
| 2022-02-28 | 25.13 | $24.92 | 1900 |
| 2022-02-25 | 25.25 | $25.09 | 6700 |
| 2022-02-24 | 25.35 | $24.72 | 2000 |
| 2022-02-23 | 25.59 | $25.08 | 1009 |
| 2022-02-22 | 25.77 | $25.34 | 3217 |
| 2022-02-18 | 25.90 | $25.74 | 1316 |
| 2022-02-17 | 25.94 | $25.93 | 1108 |
| 2022-02-16 | 25.93 | $26.14 | 2400 |
| 2022-02-15 | 25.84 | $26.04 | 300 |
| 2022-02-14 | 25.78 | $25.54 | 422 |
| 2022-02-11 | 25.85 | $25.74 | 337 |
| 2022-02-10 | 25.88 | $26.11 | 4000 |
| 2022-02-09 | 25.79 | $26.30 | 1000 |
| 2022-02-08 | 25.63 | $25.90 | 100 |
| 2022-02-07 | 25.56 | $25.59 | 7528 |
| 2022-02-04 | 25.57 | $25.74 | 508 |
| 2022-02-03 | 25.55 | $25.59 | 7212 |
| 2022-02-02 | 25.57 | $25.88 | 1505 |
| 2022-02-01 | 25.50 | $25.83 | 4445 |
| 2022-01-31 | 25.44 | $25.69 | 10200 |
| 2022-01-28 | 25.41 | $24.93 | 2500 |
| 2022-01-27 | 25.62 | $24.92 | 17713 |
| 2022-01-26 | 25.89 | $25.36 | 7500 |
| 2022-01-25 | 26.07 | $25.65 | 4823 |
| 2022-01-24 | 26.21 | $25.71 | 3124 |
| 2022-01-21 | 26.35 | $26.03 | 1900 |
| 2022-01-20 | 26.42 | $26.42 | 2113 |
| 2022-01-19 | 26.39 | $26.20 | 1300 |
| 2022-01-18 | 26.41 | $26.15 | 4000 |
| 2022-01-14 | 26.45 | $26.57 | 405 |
| 2022-01-13 | 26.37 | $26.57 | 2400 |
| 2022-01-12 | 26.27 | $26.90 | 2200 |
| 2022-01-11 | 26.03 | $26.53 | 23400 |
| 2022-01-10 | 25.87 | $25.99 | 4600 |
| 2022-01-07 | 25.84 | $26.01 | 100 |
| 2022-01-06 | 25.80 | $25.76 | 4200 |
| 2022-01-05 | 25.83 | $25.70 | 700 |
| 2022-01-04 | 25.90 | $26.11 | 2449 |
| 2022-01-03 | 25.85 | $26.16 | 3200 |
| 2021-12-31 | 25.77 | $26.02 | 10400 |
| 2021-12-30 | 25.72 | $26.12 | 16633 |
| 2021-12-29 | 25.64 | $25.84 | 7000 |
| 2021-12-28 | 25.64 | $25.94 | 9811 |
| 2021-12-27 | 25.60 | $26.00 | 3300 |
| 2021-12-23 | 25.55 | $25.94 | 3739 |
| 2021-12-22 | 25.51 | $25.77 | 3700 |
| 2021-12-21 | 25.52 | $25.68 | 2112 |
| 2021-12-20 | 25.57 | $25.23 | 2100 |
| 2021-12-17 | 25.78 | $25.61 | 1815 |
| 2021-12-16 | 25.92 | $25.75 | 1900 |
| 2021-12-15 | 26.06 | $25.72 | 11600 |
| 2021-12-14 | 26.24 | $25.88 | 843 |
| 2021-12-13 | 26.42 | $26.00 | 1409 |
| 2021-12-10 | 26.60 | $26.89 | 700 |
| 2021-12-09 | 26.54 | $26.88 | 425 |
| 2021-12-08 | 26.47 | $26.95 | 600 |
| 2021-12-07 | 26.37 | $26.80 | 4620 |
| 2021-12-06 | 26.30 | $26.43 | 1000 |
| 2021-12-03 | 26.34 | $26.21 | 1618 |
| 2021-12-02 | 26.46 | $26.56 | 3504 |
| 2021-12-01 | 26.50 | $26.31 | 1742 |
| 2021-11-30 | 26.63 | $26.21 | 3300 |
| 2021-11-29 | 26.83 | $26.36 | 4100 |
| 2021-11-26 | 27.03 | $26.29 | 500 |
| 2021-11-24 | 27.29 | $27.12 | 3800 |
| 2021-11-23 | 27.35 | $27.13 | 100 |
| 2021-11-22 | 27.43 | $27.19 | 800 |
| 2021-11-19 | 27.49 | $27.30 | 107 |
| 2021-11-18 | 27.54 | $27.29 | 114 |
| 2021-11-17 | 27.60 | $27.59 | 800 |
| 2021-11-16 | 27.57 | $27.74 | 1100 |
| 2021-11-15 | 27.49 | $27.63 | 342 |
| 2021-11-12 | 27.43 | $27.68 | 3420 |
| 2021-11-11 | 27.33 | $27.55 | 810 |
| 2021-11-10 | 27.25 | $27.16 | 2300 |
| 2021-11-09 | 27.28 | $27.22 | 1300 |
| 2021-11-08 | 27.30 | $27.34 | 400 |
| 2021-11-05 | 27.28 | $27.08 | 1000 |
| 2021-11-04 | 27.34 | $27.12 | 1900 |
| 2021-11-03 | 27.40 | $27.23 | 10042 |
| 2021-11-02 | 27.44 | $27.05 | 721 |
| 2021-11-01 | 27.54 | $27.33 | 1100 |
| 2021-10-29 | 27.58 | $27.08 | 344 |
| 2021-10-28 | 27.69 | $27.41 | 300 |
| 2021-10-27 | 27.73 | $27.41 | 530 |
| 2021-10-26 | 27.76 | $27.65 | 100 |
| 2021-10-25 | 27.73 | $27.76 | 100 |
| 2021-10-22 | 27.64 | $27.63 | 100 |
| 2021-10-21 | 27.58 | $27.71 | 116 |
| 2021-10-20 | 27.48 | $27.82 | 109 |
| 2021-10-19 | 27.31 | $27.85 | 1116 |
| 2021-10-18 | 27.09 | $27.44 | 200 |
| 2021-10-15 | 26.96 | $27.45 | 237 |
| 2021-10-14 | 26.80 | $27.20 | 100 |
| 2021-10-13 | 26.68 | $27.11 | 302 |
| 2021-10-12 | 26.56 | $26.68 | 146 |
| 2021-10-11 | 26.56 | $26.85 | 600 |
| 2021-10-08 | 26.51 | $26.92 | 2100 |
| 2021-10-07 | 26.42 | $26.89 | 111 |
| 2021-10-06 | 26.34 | $26.32 | 100 |
| 2021-10-05 | 26.42 | $26.44 | 342 |
| 2021-10-04 | 26.49 | $26.23 | 2710 |
| 2021-10-01 | 26.64 | $26.63 | 2300 |
| 2021-09-30 | 26.71 | $26.72 | 300 |
| 2021-09-29 | 26.77 | $26.53 | 600 |
| 2021-09-28 | 26.90 | $26.70 | 100 |
| 2021-09-27 | 27.01 | $27.06 | 200 |
| 2021-09-24 | 27.04 | $26.86 | 106 |
| 2021-09-23 | 27.14 | $27.24 | 300 |
| 2021-09-22 | 27.15 | $27.05 | 304 |
| 2021-09-21 | 27.22 | $26.63 | 6947 |
| 2021-09-20 | 27.44 | $26.49 | 7529 |
| 2021-09-17 | 27.75 | $27.27 | 900 |
| 2021-09-16 | 27.89 | $27.33 | 900 |
| 2021-09-15 | 28.03 | $27.62 | 1025 |
| 2021-09-14 | 28.11 | $27.70 | 400 |
| 2021-09-13 | 28.17 | $28.01 | 3728 |
| 2021-09-10 | 28.15 | $27.99 | 500 |
| 2021-09-09 | 28.13 | $27.97 | 500 |
| 2021-09-08 | 28.11 | $28.07 | 417 |
| 2021-09-07 | 28.04 | $28.42 | 311 |
| 2021-09-03 | 27.85 | $28.24 | 4200 |
| 2021-09-02 | 27.66 | $28.09 | 13928 |
| 2021-09-01 | 27.48 | $28.19 | 542 |
| 2021-08-31 | 27.23 | $27.85 | — |
| 2021-08-30 | 27.04 | $27.44 | 3827 |
| 2021-08-27 | 26.94 | $27.36 | 3600 |
| 2021-08-26 | 26.84 | $27.09 | 400 |
| 2021-08-25 | 26.81 | $27.35 | 100 |
| 2021-08-24 | 26.70 | $27.30 | 1844 |
| 2021-08-23 | 26.59 | $26.76 | 7500 |
| 2021-08-20 | 26.63 | $26.22 | 13107 |
| 2021-08-19 | 26.85 | $26.41 | 59030 |
| 2021-08-18 | 27.08 | $26.87 | 1312 |
| 2021-08-17 | 27.21 | $26.72 | 68700 |
| 2021-08-16 | 27.43 | $27.31 | 14448 |
| 2021-08-13 | 27.51 | $27.46 | 1600 |
| 2021-08-12 | 27.56 | $27.57 | 400 |
| 2021-08-11 | 27.59 | $27.84 | 242 |
| 2021-08-10 | 27.56 | $27.77 | 1900 |
| 2021-08-09 | 27.53 | $27.80 | 600 |
| 2021-08-06 | 27.50 | $27.63 | 1000 |
| 2021-08-05 | 27.52 | $27.89 | 1008 |
| 2021-08-04 | 27.47 | $27.97 | 500 |
| 2021-08-03 | 27.39 | $27.73 | 2100 |
| 2021-08-02 | 27.37 | $27.62 | 1000 |
| 2021-07-30 | 27.40 | $27.46 | 4139 |
| 2021-07-29 | 27.48 | $27.62 | 5614 |
| 2021-07-28 | 27.54 | $27.53 | 1500 |
| 2021-07-27 | 27.66 | $26.79 | 19901 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.59
2026-07-24
Close Price
$34.51
Vol: 5197
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.76
Average
51.39
Maximum
76.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.59 | $34.51 | 5197 |
| 2026-07-23 | 46.43 | $35.19 | 2000 |
| 2026-07-22 | 47.07 | $35.34 | 4534 |
| 2026-07-21 | 48.00 | $35.56 | 2600 |
| 2026-07-20 | 42.92 | $34.51 | 9930 |
| 2026-07-17 | 42.77 | $34.48 | 4917 |
| 2026-07-16 | 44.53 | $34.95 | 11600 |
| 2026-07-15 | 47.49 | $35.70 | 6000 |
| 2026-07-14 | 47.61 | $35.73 | 8324 |
| 2026-07-13 | 44.82 | $35.10 | 7433 |
| 2026-07-10 | 49.47 | $36.27 | 4400 |
| 2026-07-09 | 49.72 | $36.33 | 2522 |
| 2026-07-08 | 48.65 | $36.07 | 2108 |
| 2026-07-07 | 47.46 | $35.78 | 8103 |
| 2026-07-06 | 51.23 | $36.75 | 3100 |
| 2026-07-02 | 46.85 | $35.69 | 5411 |
| 2026-07-01 | 49.19 | $36.28 | 4108 |
| 2026-06-30 | 53.44 | $37.27 | 7306 |
| 2026-06-29 | 51.17 | $36.71 | 4308 |
| 2026-06-26 | 50.39 | $36.52 | 10000 |
| 2026-06-25 | 53.46 | $37.24 | 7544 |
| 2026-06-24 | 51.99 | $36.86 | 10626 |
| 2026-06-23 | 51.88 | $36.83 | 6606 |
| 2026-06-22 | 62.25 | $39.05 | 3429 |
| 2026-06-18 | 61.22 | $38.74 | 6600 |
| 2026-06-17 | 56.82 | $37.52 | 4700 |
| 2026-06-16 | 57.23 | $37.60 | 3815 |
| 2026-06-15 | 60.17 | $38.18 | 4600 |
| 2026-06-12 | 55.40 | $36.91 | 3828 |
| 2026-06-11 | 54.87 | $36.78 | 2500 |
| 2026-06-10 | 48.57 | $35.36 | 4329 |
| 2026-06-09 | 51.05 | $35.88 | 11145 |
| 2026-06-08 | 51.43 | $35.96 | 3607 |
| 2026-06-05 | 48.44 | $35.31 | 9223 |
| 2026-06-04 | 62.87 | $37.86 | 4800 |
| 2026-06-03 | 66.26 | $38.32 | 4107 |
| 2026-06-02 | 69.50 | $38.74 | 5713 |
| 2026-06-01 | 68.34 | $38.41 | 3600 |
| 2026-05-29 | 64.94 | $37.52 | 2944 |
| 2026-05-28 | 64.73 | $37.47 | 7338 |
| 2026-05-27 | 64.34 | $37.37 | 125600 |
| 2026-05-26 | 64.19 | $37.33 | 3700 |
| 2026-05-22 | 58.56 | $35.98 | 2900 |
| 2026-05-21 | 58.82 | $36.02 | 4000 |
| 2026-05-20 | 57.29 | $35.68 | 4241 |
| 2026-05-19 | 54.20 | $35.03 | 3200 |
| 2026-05-18 | 56.66 | $35.44 | 5600 |
| 2026-05-15 | 57.02 | $35.50 | 10513 |
| 2026-05-14 | 65.59 | $36.80 | 1300 |
| 2026-05-13 | 65.33 | $36.73 | 2700 |
| 2026-05-12 | 61.70 | $35.83 | 62006 |
| 2026-05-11 | 70.76 | $36.99 | 3227 |
| 2026-05-08 | 70.51 | $36.92 | 2500 |
| 2026-05-07 | 68.01 | $36.24 | 52000 |
| 2026-05-06 | 71.49 | $36.65 | 3255 |
| 2026-05-05 | 67.03 | $35.51 | 4100 |
| 2026-05-04 | 63.77 | $34.82 | 9500 |
| 2026-05-01 | 63.37 | $34.74 | 5700 |
| 2026-04-30 | 63.37 | $34.74 | 1700 |
| 2026-04-29 | 59.72 | $34.01 | 3700 |
| 2026-04-28 | 60.27 | $34.08 | 3445 |
| 2026-04-27 | 62.44 | $34.36 | 2800 |
| 2026-04-24 | 62.40 | $34.35 | 5010 |
| 2026-04-23 | 59.06 | $33.65 | 1800 |
| 2026-04-22 | 62.76 | $34.14 | 8400 |
| 2026-04-21 | 59.62 | $33.50 | 3500 |
| 2026-04-20 | 63.52 | $33.99 | 529 |
| 2026-04-17 | 64.66 | $34.13 | 5765 |
| 2026-04-16 | 62.01 | $33.56 | 5800 |
| 2026-04-15 | 60.99 | $33.35 | 3142 |
| 2026-04-14 | 60.99 | $33.35 | 7700 |
| 2026-04-13 | 58.01 | $32.74 | 4445 |
| 2026-04-10 | 56.46 | $32.44 | 14963 |
| 2026-04-09 | 56.21 | $32.39 | 7710 |
| 2026-04-08 | 56.46 | $32.43 | 4400 |
| 2026-04-07 | 47.78 | $30.87 | 15000 |
| 2026-04-06 | 46.81 | $30.72 | 6145 |
| 2026-04-02 | 45.20 | $30.47 | 6606 |
| 2026-04-01 | 47.21 | $30.84 | 10237 |
| 2026-03-31 | 45.47 | $30.56 | 6030 |
| 2026-03-30 | 38.75 | $29.58 | 37900 |
| 2026-03-27 | 39.99 | $29.84 | 20329 |
| 2026-03-26 | 40.66 | $29.98 | 12410 |
| 2026-03-25 | 46.02 | $31.01 | 5100 |
| 2026-03-24 | 42.90 | $30.56 | 10138 |
| 2026-03-23 | 46.41 | $31.18 | 9410 |
| 2026-03-20 | 39.58 | $30.28 | 18600 |
| 2026-03-19 | 46.24 | $31.35 | 6900 |
| 2026-03-18 | 46.66 | $31.41 | 1500 |
| 2026-03-17 | 50.34 | $31.92 | 7673 |
| 2026-03-16 | 49.52 | $31.81 | 6100 |
| 2026-03-13 | 42.14 | $30.91 | 3000 |
| 2026-03-12 | 42.14 | $30.91 | 6300 |
| 2026-03-11 | 48.79 | $31.84 | 10732 |
| 2026-03-10 | 47.70 | $31.71 | 19817 |
| 2026-03-09 | 47.37 | $31.67 | 9000 |
| 2026-03-06 | 41.51 | $31.00 | 17048 |
| 2026-03-05 | 42.86 | $31.20 | 19648 |
| 2026-03-04 | 47.74 | $31.86 | 99900 |
| 2026-03-03 | 47.74 | $31.86 | 11739 |
| 2026-03-02 | 60.57 | $33.22 | 50300 |
| 2026-02-27 | 66.02 | $33.66 | 4300 |
| 2026-02-26 | 66.02 | $33.66 | 2709 |
| 2026-02-25 | 70.44 | $34.00 | 4145 |
| 2026-02-24 | 67.98 | $33.59 | 6500 |
| 2026-02-23 | 64.87 | $33.13 | 6200 |
| 2026-02-20 | 68.58 | $33.40 | 5800 |
| 2026-02-19 | 63.42 | $32.70 | 6503 |
| 2026-02-18 | 64.58 | $32.78 | 7525 |
| 2026-02-17 | 63.39 | $32.63 | 15936 |
| 2026-02-13 | 64.35 | $32.70 | 12846 |
| 2026-02-12 | 63.60 | $32.60 | 9144 |
| 2026-02-11 | 68.19 | $32.94 | 4900 |
| 2026-02-10 | 65.85 | $32.60 | 3800 |
| 2026-02-09 | 64.46 | $32.41 | 5131 |
| 2026-02-06 | 62.72 | $32.18 | 4327 |
| 2026-02-05 | 55.40 | $31.37 | 3623 |
| 2026-02-04 | 58.36 | $31.59 | 2607 |
| 2026-02-03 | 61.77 | $31.83 | 2700 |
| 2026-02-02 | 62.79 | $31.90 | 2810 |
| 2026-01-30 | 62.03 | $31.81 | 11334 |
| 2026-01-29 | 69.23 | $32.29 | 5946 |
| 2026-01-28 | 71.88 | $32.45 | 7927 |
| 2026-01-27 | 70.26 | $32.21 | 9948 |
| 2026-01-26 | 66.44 | $31.71 | 6300 |
| 2026-01-23 | 66.27 | $31.69 | 3246 |
| 2026-01-22 | 64.88 | $31.52 | 1200 |
| 2026-01-21 | 63.44 | $31.35 | 10600 |
| 2026-01-20 | 59.05 | $30.88 | 11121 |
| 2026-01-16 | 64.54 | $31.23 | 4000 |
| 2026-01-15 | 66.55 | $31.35 | 2100 |
| 2026-01-14 | 63.78 | $31.04 | 21400 |
| 2026-01-13 | 64.10 | $31.06 | 4703 |
| 2026-01-12 | 69.14 | $31.36 | 6800 |
| 2026-01-09 | 65.54 | $30.94 | 5101 |
| 2026-01-08 | 64.41 | $30.82 | 2118 |
| 2026-01-07 | 64.41 | $30.82 | 5500 |
| 2026-01-06 | 67.39 | $31.00 | 6300 |
| 2026-01-05 | 65.63 | $30.79 | 9423 |
| 2026-01-02 | 62.21 | $30.42 | 9100 |
| 2025-12-31 | 52.64 | $29.63 | 4800 |
| 2025-12-30 | 53.79 | $29.70 | 6233 |
| 2025-12-29 | 51.95 | $29.57 | 3000 |
| 2025-12-26 | 52.56 | $29.61 | 2926 |
| 2025-12-24 | 49.74 | $29.41 | 2047 |
| 2025-12-23 | 48.58 | $29.33 | 1638 |
| 2025-12-22 | 46.98 | $29.22 | 2145 |
| 2025-12-19 | 45.21 | $29.10 | 800 |
| 2025-12-18 | 47.73 | $29.30 | 2635 |
| 2025-12-17 | 41.89 | $28.92 | 2535 |
| 2025-12-16 | 44.37 | $29.12 | 2310 |
| 2025-12-15 | 47.01 | $29.32 | 4000 |
| 2025-12-12 | 47.41 | $29.35 | 3800 |
| 2025-12-11 | 53.18 | $29.75 | 4900 |
| 2025-12-10 | 56.10 | $29.93 | 3600 |
| 2025-12-09 | 52.38 | $29.66 | 2637 |
| 2025-12-08 | 52.38 | $29.66 | 5200 |
| 2025-12-05 | 54.22 | $29.78 | 2100 |
| 2025-12-04 | 50.49 | $29.51 | 5133 |
| 2025-12-03 | 51.08 | $29.55 | 1000 |
| 2025-12-02 | 51.08 | $29.55 | 2100 |
| 2025-12-01 | 52.45 | $29.65 | 1300 |
| 2025-11-28 | 51.84 | $29.60 | 900 |
| 2025-11-26 | 51.24 | $29.55 | 1400 |
| 2025-11-25 | 48.82 | $29.35 | 2215 |
| 2025-11-24 | 48.09 | $29.29 | 5300 |
| 2025-11-21 | 43.75 | $28.95 | 4900 |
| 2025-11-20 | 44.58 | $29.03 | 1443 |
| 2025-11-19 | 48.18 | $29.36 | 18445 |
| 2025-11-18 | 49.44 | $29.47 | 4800 |
| 2025-11-17 | 51.66 | $29.66 | 1326 |
| 2025-11-14 | 55.66 | $29.98 | 5900 |
| 2025-11-13 | 56.05 | $30.01 | 2604 |
| 2025-11-12 | 60.00 | $30.31 | 7538 |
| 2025-11-11 | 59.27 | $30.23 | 16400 |
| 2025-11-10 | 59.92 | $30.28 | 11500 |
| 2025-11-07 | 54.22 | $29.68 | 184143 |
| 2025-11-06 | 55.21 | $29.76 | 4434 |
| 2025-11-05 | 56.95 | $29.90 | 196500 |
| 2025-11-04 | 56.30 | $29.83 | 1012 |
| 2025-11-03 | 63.35 | $30.37 | 1500 |
| 2025-10-31 | 61.39 | $30.14 | 1613 |
| 2025-10-30 | 62.08 | $30.19 | 611 |
| 2025-10-29 | 66.59 | $30.51 | 2111 |
| 2025-10-28 | 65.47 | $30.36 | 1437 |
| 2025-10-27 | 66.32 | $30.42 | 5743 |
| 2025-10-24 | 63.32 | $30.02 | 2935 |
| 2025-10-23 | 61.54 | $29.80 | 1500 |
| 2025-10-22 | 59.59 | $29.57 | 1332 |
| 2025-10-21 | 60.35 | $29.63 | 3809 |
| 2025-10-20 | 63.82 | $29.90 | 3537 |
| 2025-10-17 | 60.54 | $29.49 | 1749 |
| 2025-10-16 | 60.29 | $29.46 | 1727 |
| 2025-10-15 | 58.97 | $29.30 | 2200 |
| 2025-10-14 | 54.59 | $28.81 | 10700 |
| 2025-10-13 | 58.21 | $29.11 | 3200 |
| 2025-10-10 | 48.86 | $28.24 | 90800 |
| 2025-10-09 | 64.44 | $29.23 | 5419 |
| 2025-10-08 | 70.71 | $29.52 | 1145 |
| 2025-10-07 | 69.03 | $29.35 | 12006 |
| 2025-10-06 | 73.51 | $29.54 | 4000 |
| 2025-10-03 | 72.25 | $29.40 | 5539 |
| 2025-10-02 | 71.61 | $29.33 | 131 |
| 2025-10-01 | 69.81 | $29.14 | 1312 |
| 2025-09-30 | 67.10 | $28.88 | 5200 |
| 2025-09-29 | 65.99 | $28.78 | 1700 |
| 2025-09-26 | 62.48 | $28.49 | 5900 |
| 2025-09-25 | 66.28 | $28.66 | 22300 |
| 2025-09-24 | 67.20 | $28.70 | 2240 |
| 2025-09-23 | 69.01 | $28.78 | 3800 |
| 2025-09-22 | 71.05 | $28.87 | 3600 |
| 2025-09-19 | 70.21 | $28.78 | 536 |
| 2025-09-18 | 72.20 | $28.87 | 1600 |
| 2025-09-17 | 76.05 | $29.04 | 4200 |
| 2025-09-16 | 74.69 | $28.86 | 3436 |
| 2025-09-15 | 72.82 | $28.63 | 1600 |
| 2025-09-12 | 71.51 | $28.48 | 1100 |
| 2025-09-11 | 71.51 | $28.48 | 4839 |
| 2025-09-10 | 67.89 | $28.09 | 1100 |
| 2025-09-09 | 66.21 | $27.93 | 909 |
| 2025-09-08 | 64.57 | $27.78 | 1500 |
| 2025-09-05 | 60.00 | $27.41 | 5100 |
| 2025-09-04 | 55.43 | $27.10 | 3226 |
| 2025-09-03 | 58.08 | $27.23 | 1500 |
| 2025-09-02 | 56.56 | $27.13 | 2511 |
| 2025-08-29 | 56.95 | $27.15 | 726 |
| 2025-08-28 | 58.49 | $27.23 | 2334 |
| 2025-08-27 | 57.12 | $27.13 | 39900 |
| 2025-08-26 | 61.57 | $27.36 | 1210 |
| 2025-08-25 | 62.98 | $27.43 | 2100 |
| 2025-08-22 | 64.81 | $27.52 | 900 |
| 2025-08-21 | 58.76 | $27.04 | 1200 |
| 2025-08-20 | 59.36 | $27.07 | 7300 |
| 2025-08-19 | 60.75 | $27.14 | 4800 |
| 2025-08-18 | 64.00 | $27.30 | 506 |
| 2025-08-15 | 62.33 | $27.16 | 2800 |
| 2025-08-14 | 61.60 | $27.10 | 2022 |
| 2025-08-13 | 68.29 | $27.42 | 800 |
| 2025-08-12 | 63.99 | $27.05 | 2629 |
| 2025-08-11 | 59.64 | $26.74 | 1600 |
| 2025-08-08 | 61.00 | $26.80 | 5831 |
| 2025-08-07 | 61.89 | $26.84 | 1700 |
| 2025-08-06 | 59.20 | $26.65 | 1618 |
| 2025-08-05 | 57.86 | $26.56 | 2000 |
| 2025-08-04 | 56.35 | $26.46 | 1200 |
| 2025-08-01 | 51.94 | $26.19 | 3627 |
| 2025-07-31 | 57.01 | $26.44 | 1615 |
| 2025-07-30 | 60.85 | $26.61 | 649 |
| 2025-07-29 | 66.63 | $26.84 | 2228 |
| 2025-07-28 | 66.63 | $26.84 | 3200 |
| 2025-07-25 | 69.74 | $26.96 | 1500 |
| 2025-07-24 | 72.42 | $27.06 | 926 |
| 2025-07-23 | 72.22 | $27.04 | 2600 |
| 2025-07-22 | 70.57 | $26.88 | 813 |
| 2025-07-21 | 71.07 | $26.90 | 2400 |
| 2025-07-18 | 68.65 | $26.67 | 500 |
| 2025-07-17 | 69.12 | $26.69 | 2424 |
| 2025-07-16 | 67.40 | $26.53 | 17315 |
| 2025-07-15 | 66.62 | $26.46 | 2800 |
| 2025-07-14 | 63.81 | $26.22 | 1826 |
| 2025-07-11 | 63.57 | $26.20 | 5521 |
| 2025-07-10 | 63.10 | $26.16 | 4014 |
| 2025-07-09 | 62.17 | $26.08 | 2925 |
| 2025-07-08 | 62.55 | $26.10 | 800 |
| 2025-07-07 | 60.16 | $25.89 | 5821 |
| 2025-07-03 | 66.48 | $26.22 | 2100 |
| 2025-07-02 | 65.44 | $26.12 | 1200 |
| 2025-07-01 | 64.92 | $26.07 | 3401 |
| 2025-06-30 | 64.20 | $26.00 | 2029 |
| 2025-06-27 | 64.74 | $26.03 | 5100 |
| 2025-06-26 | 65.96 | $26.10 | 1712 |
| 2025-06-25 | 64.79 | $25.97 | 100 |
| 2025-06-24 | 63.88 | $25.87 | 3000 |
| 2025-06-23 | 57.50 | $25.26 | 1100 |
| 2025-06-20 | 54.90 | $25.05 | 937 |
| 2025-06-18 | 60.80 | $25.40 | 938 |
| 2025-06-17 | 61.33 | $25.43 | 1427 |
| 2025-06-16 | 65.15 | $25.64 | 1000 |
| 2025-06-13 | 63.40 | $25.47 | 1711 |
| 2025-06-12 | 69.89 | $25.80 | 2135 |
| 2025-06-11 | 69.53 | $25.76 | 2500 |
| 2025-06-10 | 69.00 | $25.70 | 700 |
| 2025-06-09 | 67.68 | $25.55 | 1300 |
| 2025-06-06 | 65.43 | $25.31 | 421 |
| 2025-06-05 | 64.55 | $25.22 | 4907 |
| 2025-06-04 | 62.32 | $25.00 | 3100 |
| 2025-06-03 | 59.23 | $24.72 | 5133 |
| 2025-06-02 | 58.30 | $24.64 | 6600 |
| 2025-05-30 | 56.04 | $24.45 | 16600 |
| 2025-05-29 | 60.46 | $24.72 | 2001 |
| 2025-05-28 | 60.02 | $24.68 | 5000 |
| 2025-05-27 | 60.18 | $24.69 | 923 |
| 2025-05-23 | 61.11 | $24.75 | 3703 |
| 2025-05-22 | 60.33 | $24.67 | 1803 |
| 2025-05-21 | 63.03 | $24.85 | 3905 |
| 2025-05-20 | 62.23 | $24.76 | 627 |
| 2025-05-19 | 63.09 | $24.82 | 900 |
| 2025-05-16 | 62.77 | $24.78 | 1000 |
| 2025-05-15 | 63.03 | $24.80 | 700 |
| 2025-05-14 | 63.42 | $24.83 | 1100 |
| 2025-05-13 | 62.33 | $24.68 | 1514 |
| 2025-05-12 | 62.04 | $24.64 | 1200 |
| 2025-05-09 | 57.26 | $24.02 | 1300 |
| 2025-05-08 | 55.98 | $23.87 | 938 |
| 2025-05-07 | 57.28 | $23.99 | 8100 |
| 2025-05-06 | 60.38 | $24.27 | 1349 |
| 2025-05-05 | 61.98 | $24.41 | 12445 |
| 2025-05-02 | 59.74 | $24.10 | 920 |
| 2025-05-01 | 53.73 | $23.38 | 421 |
| 2025-04-30 | 53.64 | $23.37 | 1115 |
| 2025-04-29 | 52.39 | $23.23 | 3730 |
| 2025-04-28 | 51.95 | $23.18 | 35900 |
| 2025-04-25 | 51.61 | $23.14 | 39510 |
| 2025-04-24 | 52.76 | $23.27 | 4800 |
| 2025-04-23 | 50.92 | $23.04 | 3134 |
| 2025-04-22 | 48.78 | $22.78 | 700 |
| 2025-04-21 | 45.84 | $22.44 | 2323 |
| 2025-04-17 | 45.67 | $22.42 | 2100 |
| 2025-04-16 | 44.65 | $22.30 | 8545 |
| 2025-04-15 | 46.29 | $22.54 | 3600 |
| 2025-04-14 | 46.06 | $22.51 | 2300 |
| 2025-04-11 | 44.68 | $22.33 | 3200 |
| 2025-04-10 | 38.98 | $21.64 | 1946 |
| 2025-04-09 | 41.38 | $22.05 | 32900 |
| 2025-04-08 | 26.05 | $20.60 | 51427 |
| 2025-04-07 | 27.86 | $20.98 | 32825 |
| 2025-04-04 | 33.11 | $21.89 | 37802 |
| 2025-04-03 | 43.56 | $23.11 | 3829 |
| 2025-04-02 | 48.98 | $23.56 | 1400 |
| 2025-04-01 | 48.16 | $23.50 | 11508 |
| 2025-03-31 | 47.09 | $23.42 | 3500 |
| 2025-03-28 | 47.91 | $23.49 | 3500 |
| 2025-03-27 | 54.08 | $23.97 | 1042 |
| 2025-03-26 | 52.26 | $23.82 | 2934 |
| 2025-03-25 | 54.31 | $23.97 | 800 |
| 2025-03-24 | 55.69 | $24.07 | 800 |
| 2025-03-21 | 54.48 | $23.96 | 1000 |
| 2025-03-20 | 55.93 | $24.07 | 1200 |
| 2025-03-19 | 58.49 | $24.26 | 4600 |
| 2025-03-18 | 58.01 | $24.21 | 12932 |
| 2025-03-17 | 59.45 | $24.32 | 1431 |
| 2025-03-14 | 55.75 | $23.93 | 2441 |
| 2025-03-13 | 51.56 | $23.54 | 4341 |
| 2025-03-12 | 53.28 | $23.68 | 8821 |
| 2025-03-11 | 52.53 | $23.61 | 17440 |
| 2025-03-10 | 49.90 | $23.37 | 3400 |
| 2025-03-07 | 56.04 | $23.87 | 3311 |
| 2025-03-06 | 55.73 | $23.84 | 21204 |
| 2025-03-05 | 57.27 | $23.96 | 9332 |
| 2025-03-04 | 48.90 | $23.21 | 7141 |
| 2025-03-03 | 45.22 | $22.94 | 6000 |
| 2025-02-28 | 48.02 | $23.17 | 1600 |
| 2025-02-27 | 53.02 | $23.54 | 6615 |
| 2025-02-26 | 60.27 | $23.99 | 3400 |
| 2025-02-25 | 56.50 | $23.69 | 800 |
| 2025-02-24 | 56.85 | $23.71 | 3000 |
| 2025-02-21 | 63.00 | $24.05 | 2700 |
| 2025-02-20 | 62.89 | $24.04 | 2325 |
| 2025-02-19 | 60.37 | $23.82 | 1300 |
| 2025-02-18 | 60.91 | $23.85 | 2800 |
| 2025-02-14 | 58.59 | $23.65 | 4646 |
| 2025-02-13 | 57.39 | $23.55 | 2302 |
| 2025-02-12 | 55.29 | $23.38 | 3209 |
| 2025-02-11 | 52.97 | $23.20 | 600 |
| 2025-02-10 | 55.08 | $23.34 | 4040 |
| 2025-02-07 | 49.47 | $22.93 | 4131 |
| 2025-02-06 | 51.40 | $23.06 | 4833 |
| 2025-02-05 | 50.41 | $22.99 | 1700 |
| 2025-02-04 | 51.41 | $23.06 | 4600 |
| 2025-02-03 | 45.72 | $22.67 | 2842 |
| 2025-01-31 | 48.49 | $22.87 | 1139 |
| 2025-01-30 | 51.29 | $23.06 | 4936 |
| 2025-01-29 | 46.84 | $22.77 | 3500 |
| 2025-01-28 | 46.52 | $22.75 | 1200 |
| 2025-01-27 | 43.61 | $22.57 | 2445 |
| 2025-01-24 | 50.56 | $23.05 | 1647 |
| 2025-01-23 | 48.28 | $22.91 | 5600 |
| 2025-01-22 | 47.29 | $22.85 | 1300 |
| 2025-01-21 | 47.43 | $22.86 | 329 |
| 2025-01-17 | 44.54 | $22.68 | 605 |
| 2025-01-16 | 41.49 | $22.50 | 928 |
| 2025-01-15 | 41.15 | $22.48 | 9123 |
| 2025-01-14 | 36.76 | $22.23 | 2400 |
| 2025-01-13 | 31.73 | $21.97 | 6300 |
| 2025-01-10 | 33.07 | $22.11 | 7800 |
| 2025-01-08 | 38.63 | $22.61 | 6603 |
| 2025-01-07 | 39.91 | $22.71 | 400 |
| 2025-01-06 | 41.88 | $22.86 | 1345 |
| 2025-01-03 | 41.14 | $22.82 | 1600 |
| 2025-01-02 | 37.18 | $22.61 | 2400 |
| 2024-12-31 | 38.47 | $22.72 | 4515 |
| 2024-12-30 | 39.41 | $22.80 | 25406 |
| 2024-12-27 | 41.09 | $22.94 | 113626 |
| 2024-12-26 | 43.61 | $23.14 | 3400 |
| 2024-12-24 | 43.45 | $23.13 | 100 |
| 2024-12-23 | 42.49 | $23.07 | 1300 |
| 2024-12-20 | 39.57 | $22.89 | 3700 |
| 2024-12-19 | 43.41 | $23.22 | 3424 |
| 2024-12-18 | 40.93 | $23.07 | 430 |
| 2024-12-17 | 46.90 | $23.53 | 4700 |
| 2024-12-16 | 47.47 | $23.57 | 900 |
| 2024-12-13 | 49.78 | $23.73 | 1838 |
| 2024-12-12 | 49.49 | $23.71 | 1842 |
| 2024-12-11 | 50.75 | $23.80 | 1323 |
| 2024-12-10 | 50.08 | $23.75 | 1136 |
| 2024-12-09 | 57.00 | $24.22 | 3448 |
| 2024-12-06 | 49.02 | $23.66 | 2000 |
| 2024-12-05 | 49.02 | $23.66 | 4429 |
| 2024-12-04 | 46.63 | $23.51 | 7823 |
| 2024-12-03 | 47.05 | $23.54 | 200 |
| 2024-12-02 | 46.59 | $23.51 | 300 |
| 2024-11-29 | 44.78 | $23.39 | 305 |
| 2024-11-27 | 44.18 | $23.35 | 2014 |
| 2024-11-26 | 42.09 | $23.21 | 500 |
| 2024-11-25 | 43.99 | $23.38 | 1924 |
| 2024-11-22 | 42.69 | $23.29 | 2400 |
| 2024-11-21 | 43.11 | $23.33 | 400 |
| 2024-11-20 | 43.52 | $23.37 | 641 |
| 2024-11-19 | 43.92 | $23.41 | 1200 |
| 2024-11-18 | 43.67 | $23.39 | 1035 |
| 2024-11-15 | 40.87 | $23.16 | 1800 |
| 2024-11-14 | 40.87 | $23.16 | 347 |
| 2024-11-13 | 41.85 | $23.28 | 1609 |
| 2024-11-12 | 43.08 | $23.43 | 3500 |
| 2024-11-11 | 47.40 | $23.92 | 3246 |
| 2024-11-08 | 49.31 | $24.12 | 1100 |
| 2024-11-07 | 56.35 | $24.77 | 343 |
| 2024-11-06 | 49.62 | $24.13 | 3100 |
| 2024-11-05 | 53.94 | $24.48 | 322 |
| 2024-11-04 | 49.53 | $24.11 | 1400 |
| 2024-11-01 | 48.13 | $24.00 | 2100 |
| 2024-10-31 | 46.72 | $23.89 | 200 |
| 2024-10-30 | 48.43 | $24.04 | 739 |
| 2024-10-29 | 51.26 | $24.28 | 515 |
| 2024-10-28 | 52.11 | $24.35 | 100 |
| 2024-10-25 | 51.12 | $24.26 | 200 |
| 2024-10-24 | 51.01 | $24.25 | 1800 |
| 2024-10-23 | 52.09 | $24.35 | 10500 |
| 2024-10-22 | 53.59 | $24.49 | 5100 |
| 2024-10-21 | 53.59 | $24.49 | 811 |
| 2024-10-18 | 55.77 | $24.70 | 600 |
| 2024-10-17 | 53.01 | $24.38 | 100 |
| 2024-10-16 | 54.01 | $24.48 | 400 |
| 2024-10-15 | 52.21 | $24.27 | 100 |
| 2024-10-14 | 58.31 | $24.86 | 914 |
| 2024-10-11 | 60.01 | $25.01 | 728 |
| 2024-10-10 | 58.95 | $24.87 | 800 |
| 2024-10-09 | 58.73 | $24.84 | 600 |
| 2024-10-08 | 59.86 | $24.95 | 848 |
| 2024-10-07 | 71.20 | $25.91 | 2900 |
| 2024-10-04 | 69.05 | $25.54 | 4149 |
| 2024-10-03 | 67.17 | $25.24 | 917 |
| 2024-10-02 | 71.44 | $25.55 | 1800 |
| 2024-10-01 | 68.08 | $25.01 | 432 |
| 2024-09-30 | 66.41 | $24.77 | 600 |
| 2024-09-27 | 70.81 | $25.07 | 1700 |
| 2024-09-26 | 70.69 | $25.05 | 800 |
| 2024-09-25 | 63.54 | $24.07 | 1215 |
| 2024-09-24 | 68.21 | $24.36 | 800 |
| 2024-09-23 | 60.14 | $23.52 | 349 |
| 2024-09-20 | 57.71 | $23.32 | 1900 |
| 2024-09-19 | 57.59 | $23.31 | 500 |
| 2024-09-18 | 50.96 | $22.82 | 3324 |
| 2024-09-17 | 51.90 | $22.88 | 2300 |
| 2024-09-16 | 52.52 | $22.92 | 1400 |
| 2024-09-13 | 51.56 | $22.85 | 411 |
| 2024-09-12 | 50.34 | $22.76 | 1541 |
| 2024-09-11 | 47.99 | $22.59 | 1339 |
| 2024-09-10 | 45.08 | $22.39 | 7436 |
| 2024-09-09 | 46.19 | $22.48 | 800 |
| 2024-09-06 | 43.25 | $22.28 | 928 |
| 2024-09-05 | 48.25 | $22.68 | 300 |
| 2024-09-04 | 47.67 | $22.64 | 3006 |
| 2024-09-03 | 47.93 | $22.66 | 400 |
| 2024-08-30 | 54.20 | $23.12 | 4817 |
| 2024-08-29 | 53.83 | $23.09 | 2700 |
| 2024-08-28 | 52.47 | $22.98 | 700 |
| 2024-08-27 | 54.40 | $23.12 | 242 |
| 2024-08-26 | 53.71 | $23.06 | 1800 |
| 2024-08-23 | 57.00 | $23.30 | 300 |
| 2024-08-22 | 52.38 | $22.90 | 649 |
| 2024-08-21 | 55.95 | $23.15 | 321 |
| 2024-08-20 | 55.02 | $23.07 | 400 |
| 2024-08-19 | 57.47 | $23.24 | 444 |
| 2024-08-16 | 54.65 | $22.99 | 1900 |
| 2024-08-15 | 51.46 | $22.73 | 523 |
| 2024-08-14 | 48.55 | $22.51 | 2348 |
| 2024-08-13 | 50.38 | $22.65 | 9100 |
| 2024-08-12 | 47.57 | $22.44 | 6300 |
| 2024-08-09 | 46.75 | $22.38 | 222 |
| 2024-08-08 | 45.41 | $22.28 | 631 |
| 2024-08-07 | 38.78 | $21.83 | 1744 |
| 2024-08-06 | 36.00 | $21.66 | 1012 |
| 2024-08-05 | 34.67 | $21.58 | 3947 |
| 2024-08-02 | 41.29 | $22.23 | 800 |
| 2024-08-01 | 45.06 | $22.53 | 200 |
| 2024-07-31 | 49.97 | $22.87 | 2000 |
| 2024-07-30 | 42.02 | $22.42 | 500 |
| 2024-07-29 | 44.25 | $22.57 | 2100 |
| 2024-07-26 | 44.55 | $22.59 | 1922 |
| 2024-07-25 | 40.33 | $22.37 | 500 |
| 2024-07-24 | 41.84 | $22.48 | 900 |
| 2024-07-23 | 45.52 | $22.73 | 100 |
| 2024-07-22 | 48.96 | $22.94 | 3200 |
| 2024-07-19 | 46.21 | $22.79 | 1900 |
| 2024-07-18 | 50.53 | $23.04 | 1331 |
| 2024-07-17 | 53.38 | $23.19 | 3629 |
| 2024-07-16 | 61.49 | $23.56 | 911 |
| 2024-07-15 | 60.09 | $23.47 | 934 |
| 2024-07-12 | 66.48 | $23.72 | 1400 |
| 2024-07-11 | 65.22 | $23.63 | 4423 |
| 2024-07-10 | 63.16 | $23.49 | 1300 |
| 2024-07-09 | 60.81 | $23.34 | 1917 |
| 2024-07-08 | 58.98 | $23.23 | 3100 |
| 2024-07-05 | 59.22 | $23.24 | 1500 |
| 2024-07-03 | 58.25 | $23.18 | 300 |
| 2024-07-02 | 53.38 | $22.90 | 2213 |
| 2024-07-01 | 51.45 | $22.80 | 1626 |
| 2024-06-28 | 50.28 | $22.74 | 2524 |
| 2024-06-27 | 49.31 | $22.69 | 4502 |
| 2024-06-26 | 49.68 | $22.71 | 930 |
| 2024-06-25 | 49.86 | $22.72 | 1000 |
| 2024-06-24 | 50.71 | $22.77 | 3111 |
| 2024-06-21 | 50.71 | $22.77 | 232 |
| 2024-06-20 | 59.78 | $23.26 | 700 |
| 2024-06-18 | 60.41 | $23.29 | 1546 |
| 2024-06-17 | 58.76 | $23.17 | 4600 |
| 2024-06-14 | 56.62 | $23.02 | 1325 |
| 2024-06-13 | 56.62 | $23.02 | 838 |
| 2024-06-12 | 57.15 | $23.05 | 500 |
| 2024-06-11 | 53.53 | $22.79 | 2207 |
| 2024-06-10 | 55.77 | $22.92 | 106600 |
| 2024-06-07 | 53.94 | $22.79 | 3734 |
| 2024-06-06 | 57.05 | $22.97 | 10500 |
| 2024-06-05 | 56.25 | $22.91 | 1948 |
| 2024-06-04 | 50.58 | $22.52 | 525 |
| 2024-06-03 | 56.26 | $22.84 | 1300 |
| 2024-05-31 | 51.04 | $22.52 | 1410 |
| 2024-05-30 | 54.73 | $22.71 | 3200 |
| 2024-05-29 | 55.94 | $22.77 | 900 |
| 2024-05-28 | 63.26 | $23.10 | 2935 |
| 2024-05-24 | 62.98 | $23.08 | 3500 |
| 2024-05-23 | 62.02 | $23.01 | 2800 |
| 2024-05-22 | 65.23 | $23.15 | 1431 |
| 2024-05-21 | 65.46 | $23.16 | 1500 |
| 2024-05-20 | 69.66 | $23.34 | 2226 |
| 2024-05-17 | 71.84 | $23.43 | 1132 |
| 2024-05-16 | 70.47 | $23.29 | 3505 |
| 2024-05-15 | 69.67 | $23.21 | 3100 |
| 2024-05-14 | 67.47 | $23.00 | 1500 |
| 2024-05-13 | 66.02 | $22.87 | 600 |
| 2024-05-10 | 64.03 | $22.70 | 4742 |
| 2024-05-09 | 62.68 | $22.59 | 3535 |
| 2024-05-08 | 61.31 | $22.48 | 1634 |
| 2024-05-07 | 61.50 | $22.49 | 1710 |
| 2024-05-06 | 64.64 | $22.65 | 108300 |
| 2024-05-03 | 64.83 | $22.66 | 911 |
| 2024-05-02 | 63.35 | $22.52 | 1408 |
| 2024-05-01 | 55.47 | $21.90 | 2800 |
| 2024-04-30 | 55.32 | $21.89 | 1629 |
| 2024-04-29 | 60.04 | $22.14 | 649 |
| 2024-04-26 | 57.27 | $21.94 | 5800 |
| 2024-04-25 | 53.93 | $21.72 | 4305 |
| 2024-04-24 | 52.98 | $21.66 | 4300 |
| 2024-04-23 | 50.73 | $21.52 | 810 |
| 2024-04-22 | 47.11 | $21.31 | 9900 |
| 2024-04-19 | 42.74 | $21.08 | 3400 |
| 2024-04-18 | 44.57 | $21.20 | 12700 |
| 2024-04-17 | 42.43 | $21.09 | 6400 |
| 2024-04-16 | 43.00 | $21.13 | 817 |
| 2024-04-15 | 46.43 | $21.36 | 1030 |
| 2024-04-12 | 48.18 | $21.47 | 2300 |
| 2024-04-11 | 57.96 | $21.99 | 1700 |
| 2024-04-10 | 55.31 | $21.83 | 2800 |
| 2024-04-09 | 61.28 | $22.09 | 99300 |
| 2024-04-08 | 59.02 | $21.95 | 8039 |
| 2024-04-05 | 57.33 | $21.85 | 500 |
| 2024-04-04 | 53.29 | $21.63 | 1900 |
| 2024-04-03 | 61.01 | $21.94 | 1119 |
| 2024-04-02 | 60.49 | $21.91 | 3715 |
| 2024-04-01 | 59.27 | $21.84 | 1750 |
| 2024-03-28 | 57.86 | $21.76 | 100 |
| 2024-03-27 | 56.24 | $21.67 | 7800 |
| 2024-03-26 | 56.47 | $21.68 | 3600 |
| 2024-03-25 | 56.69 | $21.69 | 1900 |
| 2024-03-22 | 56.04 | $21.65 | 6117 |
| 2024-03-21 | 59.20 | $21.80 | 1900 |
| 2024-03-20 | 58.61 | $21.76 | 102 |
| 2024-03-19 | 55.71 | $21.57 | 2300 |
| 2024-03-18 | 58.15 | $21.69 | 4600 |
| 2024-03-15 | 57.41 | $21.64 | 1600 |
| 2024-03-14 | 60.24 | $21.78 | 1022 |
| 2024-03-13 | 62.11 | $21.87 | 97218 |
| 2024-03-12 | 65.10 | $22.01 | 1200 |
| 2024-03-11 | 62.00 | $21.76 | 1648 |
| 2024-03-08 | 60.94 | $21.68 | 2002 |
| 2024-03-07 | 61.15 | $21.69 | 3200 |
| 2024-03-06 | 58.95 | $21.52 | 6037 |
| 2024-03-05 | 54.03 | $21.18 | 2900 |
| 2024-03-04 | 58.54 | $21.41 | 2634 |
| 2024-03-01 | 59.36 | $21.45 | 704 |
| 2024-02-29 | 55.03 | $21.16 | 5900 |
| 2024-02-28 | 54.06 | $21.10 | 3400 |
| 2024-02-27 | 59.51 | $21.37 | 1700 |
| 2024-02-26 | 59.08 | $21.34 | 3817 |
| 2024-02-23 | 62.26 | $21.49 | 514 |
| 2024-02-22 | 62.13 | $21.48 | 1517 |
| 2024-02-21 | 58.64 | $21.22 | 1500 |
| 2024-02-20 | 57.34 | $21.13 | 2500 |
| 2024-02-16 | 57.53 | $21.14 | 2908 |
| 2024-02-15 | 56.43 | $21.06 | 2000 |
| 2024-02-14 | 55.33 | $20.98 | 116 |
| 2024-02-13 | 50.61 | $20.66 | 100 |
| 2024-02-12 | 57.67 | $21.05 | 1700 |
| 2024-02-09 | 55.56 | $20.91 | 4937 |
| 2024-02-08 | 54.32 | $20.83 | 112 |
| 2024-02-07 | 55.99 | $20.92 | 2400 |
| 2024-02-06 | 55.55 | $20.89 | 2000 |
| 2024-02-05 | 46.77 | $20.36 | 6328 |
| 2024-02-02 | 46.77 | $20.36 | 2400 |
| 2024-02-01 | 46.93 | $20.37 | 5601 |
| 2024-01-31 | 44.25 | $20.22 | 6138 |
| 2024-01-30 | 45.56 | $20.31 | 3238 |
| 2024-01-29 | 48.44 | $20.50 | 2900 |
| 2024-01-26 | 48.44 | $20.50 | 1004 |
| 2024-01-25 | 48.13 | $20.48 | 6100 |
| 2024-01-24 | 48.27 | $20.49 | 5800 |
| 2024-01-23 | 43.81 | $20.20 | 3600 |
| 2024-01-22 | 41.50 | $20.06 | 2419 |
| 2024-01-19 | 44.09 | $20.27 | 1539 |
| 2024-01-18 | 40.93 | $20.08 | 7200 |
| 2024-01-17 | 36.24 | $19.82 | 5900 |
| 2024-01-16 | 40.86 | $20.21 | 1042 |
| 2024-01-12 | 48.55 | $20.72 | 529 |
| 2024-01-11 | 47.25 | $20.65 | 4400 |
| 2024-01-10 | 45.19 | $20.54 | 1014 |
| 2024-01-09 | 45.19 | $20.54 | 2200 |
| 2024-01-08 | 50.00 | $20.84 | 3600 |
| 2024-01-05 | 49.83 | $20.83 | 6900 |
| 2024-01-04 | 50.31 | $20.86 | 1626 |
| 2024-01-03 | 50.94 | $20.90 | 6800 |
| 2024-01-02 | 52.17 | $20.98 | 4500 |
| 2023-12-29 | 58.21 | $21.34 | 4400 |
| 2023-12-28 | 57.95 | $21.32 | 704 |
| 2023-12-27 | 54.35 | $21.05 | 2011 |
| 2023-12-26 | 52.79 | $20.94 | 7612 |
| 2023-12-22 | 51.36 | $20.84 | 707 |
| 2023-12-21 | 53.52 | $20.98 | 5033 |
| 2023-12-20 | 46.65 | $20.53 | 500 |
| 2023-12-19 | 53.31 | $20.93 | 513 |
| 2023-12-18 | 50.45 | $20.76 | 2018 |
| 2023-12-15 | 51.33 | $20.81 | 3500 |
| 2023-12-14 | 58.48 | $21.18 | 4000 |
| 2023-12-13 | 54.04 | $20.91 | 2738 |
| 2023-12-12 | 51.48 | $20.77 | 94600 |
| 2023-12-11 | 51.30 | $20.76 | 1300 |
| 2023-12-08 | 49.10 | $20.64 | 500 |
| 2023-12-07 | 50.73 | $20.73 | 1700 |
| 2023-12-06 | 48.57 | $20.61 | 10000 |
| 2023-12-05 | 49.26 | $20.65 | 433 |
| 2023-12-04 | 51.50 | $20.78 | 5141 |
| 2023-12-01 | 55.76 | $21.01 | 5800 |
| 2023-11-30 | 54.99 | $20.96 | 1100 |
| 2023-11-29 | 54.39 | $20.92 | 3247 |
| 2023-11-28 | 57.69 | $21.10 | 4300 |
| 2023-11-27 | 55.10 | $20.92 | 6208 |
| 2023-11-24 | 56.94 | $21.02 | 700 |
| 2023-11-22 | 57.31 | $21.04 | 2100 |
| 2023-11-21 | 58.01 | $21.08 | 6800 |
| 2023-11-20 | 60.12 | $21.20 | 352327 |
| 2023-11-17 | 57.16 | $20.96 | 1900 |
| 2023-11-16 | 56.66 | $20.92 | 2800 |
| 2023-11-15 | 60.40 | $21.14 | 1439 |
| 2023-11-14 | 58.51 | $20.98 | 5300 |
| 2023-11-13 | 52.42 | $20.53 | 3014 |
| 2023-11-10 | 51.83 | $20.49 | 400 |
| 2023-11-09 | 50.04 | $20.37 | 6438 |
| 2023-11-08 | 52.83 | $20.55 | 1417 |
| 2023-11-07 | 54.76 | $20.67 | 348 |
| 2023-11-06 | 55.73 | $20.73 | 4619 |
| 2023-11-03 | 53.38 | $20.55 | 4241 |
| 2023-11-02 | 47.33 | $20.14 | 5900 |
| 2023-11-01 | 43.23 | $19.90 | 5917 |
| 2023-10-31 | 40.87 | $19.77 | 5500 |
| 2023-10-30 | 43.52 | $19.97 | 1200 |
| 2023-10-27 | 38.80 | $19.72 | 2900 |
| 2023-10-26 | 38.02 | $19.68 | 2900 |
| 2023-10-25 | 39.84 | $19.83 | 58800 |
| 2023-10-24 | 43.84 | $20.13 | 5016 |
| 2023-10-23 | 37.26 | $19.80 | 4835 |
| 2023-10-20 | 37.64 | $19.83 | 5000 |
| 2023-10-19 | 40.67 | $20.06 | 1800 |
| 2023-10-18 | 42.65 | $20.20 | 623 |
| 2023-10-17 | 47.70 | $20.52 | 637 |
| 2023-10-16 | 48.56 | $20.57 | 2200 |
| 2023-10-13 | 46.75 | $20.47 | 4337 |
| 2023-10-12 | 48.36 | $20.57 | 5300 |
| 2023-10-11 | 51.95 | $20.78 | 1946 |
| 2023-10-10 | 50.28 | $20.68 | 62000 |
| 2023-10-09 | 43.59 | $20.32 | 2 |
| 2023-10-06 | 45.03 | $20.41 | 2004 |
| 2023-10-05 | 39.08 | $20.13 | 1110 |
| 2023-10-04 | 36.27 | $20.01 | 100 |
| 2023-10-03 | 36.67 | $20.04 | 800 |
| 2023-10-02 | 40.04 | $20.28 | 1400 |
| 2023-09-29 | 41.08 | $20.35 | 518 |
| 2023-09-28 | 40.45 | $20.32 | 300 |
| 2023-09-27 | 39.84 | $20.29 | 1148 |
| 2023-09-26 | 38.84 | $20.24 | 4615 |
| 2023-09-25 | 42.60 | $20.52 | 1700 |
| 2023-09-22 | 44.50 | $20.65 | 900 |
| 2023-09-21 | 38.70 | $20.36 | 500 |
| 2023-09-20 | 43.80 | $20.70 | 6300 |
| 2023-09-19 | 46.00 | $20.83 | 133 |
| 2023-09-18 | 47.94 | $20.94 | 100 |
| 2023-09-15 | 48.29 | $20.96 | 1000 |
| 2023-09-14 | 50.03 | $21.06 | 1000 |
| 2023-09-13 | 47.70 | $20.93 | 2500 |
| 2023-09-12 | 48.03 | $20.95 | 2406 |
| 2023-09-11 | 48.50 | $20.98 | 4315 |
| 2023-09-08 | 45.43 | $20.80 | 400 |
| 2023-09-07 | 45.09 | $20.78 | 1400 |
| 2023-09-06 | 48.75 | $21.03 | 1800 |
| 2023-09-05 | 50.14 | $21.12 | 200 |
| 2023-09-01 | 52.03 | $21.24 | 627 |
| 2023-08-31 | 48.18 | $20.99 | 100 |
| 2023-08-30 | 50.65 | $21.15 | 100 |
| 2023-08-29 | 51.43 | $21.20 | 1938 |
| 2023-08-28 | 47.07 | $20.92 | 2600 |
| 2023-08-25 | 43.27 | $20.70 | 1913 |
| 2023-08-24 | 43.27 | $20.70 | 4900 |
| 2023-08-23 | 43.66 | $20.73 | 3204 |
| 2023-08-22 | 38.82 | $20.45 | 139127 |
| 2023-08-21 | 39.75 | $20.53 | 281400 |
| 2023-08-18 | 37.45 | $20.40 | 304606 |
| 2023-08-17 | 39.20 | $20.56 | 2900 |
| 2023-08-16 | 38.17 | $20.50 | 1131 |
| 2023-08-15 | 40.22 | $20.69 | 601 |
| 2023-08-14 | 42.50 | $20.89 | 7118 |
| 2023-08-11 | 43.93 | $21.01 | 800 |
| 2023-08-10 | 48.56 | $21.37 | 2921 |
| 2023-08-09 | 48.69 | $21.38 | 3200 |
| 2023-08-08 | 47.44 | $21.29 | 400 |
| 2023-08-07 | 51.13 | $21.57 | 830 |
| 2023-08-04 | 51.54 | $21.60 | 12443 |
| 2023-08-03 | 52.06 | $21.64 | 3100 |
| 2023-08-02 | 50.38 | $21.50 | 1936 |
| 2023-08-01 | 57.99 | $22.05 | 1439 |
| 2023-07-31 | 62.03 | $22.30 | 1006 |
| 2023-07-28 | 61.63 | $22.26 | 100 |
| 2023-07-27 | 54.98 | $21.68 | 1005 |
| 2023-07-26 | 58.82 | $21.91 | 400 |
| 2023-07-25 | 57.47 | $21.80 | 1020 |
| 2023-07-24 | 55.05 | $21.61 | 600 |
| 2023-07-21 | 51.47 | $21.35 | 200 |
| 2023-07-20 | 51.47 | $21.35 | 3335 |
| 2023-07-19 | 54.48 | $21.55 | 447 |
| 2023-07-18 | 54.79 | $21.57 | 518 |
| 2023-07-17 | 57.54 | $21.75 | 731 |
| 2023-07-14 | 57.54 | $21.75 | 125 |
| 2023-07-13 | 59.18 | $21.86 | 1200 |
| 2023-07-12 | 56.04 | $21.57 | 347 |
| 2023-07-11 | 50.84 | $21.15 | 206 |
| 2023-07-10 | 47.61 | $20.92 | 436 |
| 2023-07-07 | 47.47 | $20.91 | 1402 |
| 2023-07-06 | 44.46 | $20.70 | 914 |
| 2023-07-05 | 49.61 | $21.10 | 500 |
| 2023-07-03 | 51.89 | $21.26 | 400 |
| 2023-06-30 | 48.81 | $21.04 | 100 |
| 2023-06-29 | 45.82 | $20.84 | 2139 |
| 2023-06-28 | 48.09 | $21.01 | 900 |
| 2023-06-27 | 49.74 | $21.13 | 233 |
| 2023-06-26 | 45.92 | $20.87 | 1005 |
| 2023-06-23 | 44.21 | $20.76 | 500 |
| 2023-06-22 | 49.32 | $21.14 | 100 |
| 2023-06-21 | 49.75 | $21.17 | 745 |
| 2023-06-20 | 51.31 | $21.28 | 1100 |
| 2023-06-16 | 58.62 | $21.74 | 226 |
| 2023-06-15 | 63.08 | $21.98 | 642 |
| 2023-06-14 | 60.59 | $21.77 | 500 |
| 2023-06-13 | 59.22 | $21.66 | 3713 |
| 2023-06-12 | 56.89 | $21.48 | 11700 |
| 2023-06-09 | 55.69 | $21.39 | 736 |
| 2023-06-08 | 55.03 | $21.34 | 1100 |
| 2023-06-07 | 52.89 | $21.18 | 710 |
| 2023-06-06 | 55.07 | $21.32 | 600 |
| 2023-06-05 | 52.69 | $21.14 | 227 |
| 2023-06-02 | 53.74 | $21.21 | 1800 |
| 2023-06-01 | 48.91 | $20.86 | 6900 |
| 2023-05-31 | 43.81 | $20.54 | 8600 |
| 2023-05-30 | 46.28 | $20.72 | 1600 |
| 2023-05-26 | 49.20 | $20.92 | 133 |
| 2023-05-25 | 43.42 | $20.58 | 2300 |
| 2023-05-24 | 43.24 | $20.57 | 3417 |
| 2023-05-23 | 45.88 | $20.76 | 500 |
| 2023-05-22 | 51.03 | $21.09 | 135 |
| 2023-05-19 | 48.01 | $20.91 | 742 |
| 2023-05-18 | 47.32 | $20.87 | 200 |
| 2023-05-17 | 48.69 | $20.96 | 125 |
| 2023-05-16 | 47.90 | $20.91 | 100 |
| 2023-05-15 | 50.43 | $21.08 | 600 |
| 2023-05-12 | 42.43 | $20.61 | 2300 |
| 2023-05-11 | 47.55 | $20.94 | 700 |
| 2023-05-10 | 48.91 | $21.02 | 630 |
| 2023-05-09 | 48.91 | $21.02 | 2600 |
| 2023-05-08 | 51.92 | $21.20 | 200 |
| 2023-05-05 | 51.60 | $21.18 | 208 |
| 2023-05-04 | 48.40 | $20.98 | 1100 |
| 2023-05-03 | 44.37 | $20.75 | 1200 |
| 2023-05-02 | 45.10 | $20.80 | 1300 |
| 2023-05-01 | 47.77 | $20.98 | 2640 |
| 2023-04-28 | 48.53 | $21.03 | 1937 |
| 2023-04-27 | 46.93 | $20.93 | 200 |
| 2023-04-26 | 42.50 | $20.67 | 244 |
| 2023-04-25 | 39.17 | $20.49 | 3000 |
| 2023-04-24 | 44.79 | $20.90 | 1300 |
| 2023-04-21 | 46.17 | $20.99 | 100 |
| 2023-04-20 | 49.22 | $21.18 | 1821 |
| 2023-04-19 | 50.39 | $21.25 | 15502 |
| 2023-04-18 | 53.84 | $21.45 | 2109 |
| 2023-04-17 | 54.37 | $21.48 | 700 |
| 2023-04-14 | 52.44 | $21.35 | 10600 |
| 2023-04-13 | 55.17 | $21.51 | 100 |
| 2023-04-12 | 50.08 | $21.18 | 1402 |
| 2023-04-11 | 54.15 | $21.41 | 300 |
| 2023-04-10 | 51.89 | $21.27 | 6000 |
| 2023-04-06 | 52.95 | $21.33 | 1800 |
| 2023-04-05 | 51.04 | $21.21 | 4419 |
| 2023-04-04 | 53.99 | $21.38 | 100 |
| 2023-04-03 | 53.99 | $21.38 | 3300 |
| 2023-03-31 | 53.99 | $21.38 | 1505 |
| 2023-03-30 | 54.31 | $21.40 | 1024 |
| 2023-03-29 | 52.32 | $21.25 | 2600 |
| 2023-03-28 | 50.82 | $21.14 | 2349 |
| 2023-03-27 | 47.26 | $20.89 | 1100 |
| 2023-03-24 | 49.44 | $21.05 | 100 |
| 2023-03-23 | 50.83 | $21.15 | 1100 |
| 2023-03-22 | 46.39 | $20.84 | 105 |
| 2023-03-21 | 44.54 | $20.72 | 320 |
| 2023-03-20 | 41.35 | $20.52 | 109 |
| 2023-03-17 | 40.87 | $20.49 | 1230 |
| 2023-03-16 | 41.74 | $20.57 | 1000 |
| 2023-03-15 | 36.41 | $20.24 | 9922 |
| 2023-03-14 | 40.23 | $20.60 | 100 |
| 2023-03-13 | 40.23 | $20.60 | 812 |
| 2023-03-10 | 38.45 | $20.49 | 2900 |
| 2023-03-09 | 39.05 | $20.55 | 3200 |
| 2023-03-08 | 44.20 | $21.02 | 100 |
| 2023-03-07 | 44.05 | $21.01 | 231 |
| 2023-03-06 | 47.95 | $21.33 | 1042 |
| 2023-03-03 | 49.37 | $21.44 | 1200 |
| 2023-03-02 | 47.06 | $21.27 | 4116 |
| 2023-03-01 | 45.10 | $21.13 | 141 |
| 2023-02-28 | 37.92 | $20.67 | 4426 |
| 2023-02-27 | 38.55 | $20.73 | 14013 |
| 2023-02-24 | 37.74 | $20.68 | 1904 |
| 2023-02-23 | 42.90 | $21.16 | 138 |
| 2023-02-22 | 41.48 | $21.07 | 522 |
| 2023-02-21 | 43.67 | $21.26 | 5300 |
| 2023-02-17 | 45.34 | $21.40 | 409 |
| 2023-02-16 | 48.37 | $21.64 | 3100 |
| 2023-02-15 | 47.95 | $21.61 | 2000 |
| 2023-02-14 | 51.75 | $21.90 | 100 |
| 2023-02-13 | 52.43 | $21.95 | 1000 |
| 2023-02-10 | 50.70 | $21.81 | 300 |
| 2023-02-09 | 53.74 | $22.04 | 1603 |
| 2023-02-08 | 51.96 | $21.89 | 6602 |
| 2023-02-07 | 52.73 | $21.95 | 921 |
| 2023-02-06 | 51.00 | $21.80 | 239 |
| 2023-02-03 | 54.67 | $22.09 | 1631 |
| 2023-02-02 | 60.21 | $22.48 | 1416 |
| 2023-02-01 | 62.36 | $22.62 | 6640 |
| 2023-01-31 | 59.30 | $22.31 | 200 |
| 2023-01-30 | 60.97 | $22.42 | 3800 |
| 2023-01-27 | 67.73 | $22.83 | 6537 |
| 2023-01-26 | 69.89 | $22.95 | 1800 |
| 2023-01-25 | 67.77 | $22.69 | 536 |
| 2023-01-24 | 67.95 | $22.70 | 500 |
| 2023-01-23 | 68.45 | $22.73 | 3215 |
| 2023-01-20 | 66.74 | $22.51 | 1900 |
| 2023-01-19 | 64.14 | $22.20 | 1700 |
| 2023-01-18 | 62.34 | $22.00 | 2500 |
| 2023-01-17 | 64.66 | $22.15 | 3600 |
| 2023-01-13 | 66.38 | $22.26 | 400 |
| 2023-01-12 | 64.76 | $22.06 | 5400 |
| 2023-01-11 | 64.18 | $21.99 | 3800 |
| 2023-01-10 | 63.87 | $21.95 | 3818 |
| 2023-01-09 | 62.76 | $21.81 | 1800 |
| 2023-01-06 | 61.49 | $21.65 | 100 |
| 2023-01-05 | 58.54 | $21.30 | 100 |
| 2023-01-04 | 59.40 | $21.37 | 2701 |
| 2023-01-03 | 54.06 | $20.79 | 8500 |
| 2022-12-30 | 51.22 | $20.52 | 2409 |
| 2022-12-29 | 53.79 | $20.74 | 14500 |
| 2022-12-28 | 49.99 | $20.39 | 1242 |
| 2022-12-27 | 54.36 | $20.75 | 3100 |
| 2022-12-23 | 49.59 | $20.34 | 1307 |
| 2022-12-22 | 50.32 | $20.40 | 1339 |
| 2022-12-21 | 52.66 | $20.59 | 1100 |
| 2022-12-20 | 50.83 | $20.43 | 1332 |
| 2022-12-19 | 51.66 | $20.50 | 111 |
| 2022-12-16 | 52.71 | $20.59 | 15300 |
| 2022-12-15 | 58.18 | $21.03 | 68206 |
| 2022-12-14 | 64.39 | $21.46 | 12400 |
| 2022-12-13 | 64.14 | $21.43 | 1010 |
| 2022-12-12 | 62.27 | $21.21 | 2746 |
| 2022-12-09 | 62.83 | $21.25 | 520 |
| 2022-12-08 | 63.38 | $21.29 | 2149 |
| 2022-12-07 | 61.30 | $21.03 | 600 |
| 2022-12-06 | 62.73 | $21.14 | 100 |
| 2022-12-05 | 62.86 | $21.15 | 3000 |
| 2022-12-02 | 65.77 | $21.38 | 14113 |
| 2022-12-01 | 64.62 | $21.21 | 2332 |
| 2022-11-30 | 65.48 | $21.28 | 3000 |
| 2022-11-29 | 60.06 | $20.53 | 300 |
| 2022-11-28 | 55.85 | $20.05 | 300 |
| 2022-11-25 | 56.56 | $20.11 | 100 |
| 2022-11-23 | 57.48 | $20.19 | 100 |
| 2022-11-22 | 56.29 | $20.05 | 1000 |
| 2022-11-21 | 55.96 | $20.01 | 4023 |
| 2022-11-18 | 59.07 | $20.30 | 100 |
| 2022-11-17 | 60.84 | $20.46 | 1500 |
| 2022-11-16 | 60.20 | $20.37 | 200 |
| 2022-11-15 | 64.05 | $20.72 | 202 |
| 2022-11-14 | 60.33 | $20.18 | 3300 |
| 2022-11-11 | 60.78 | $20.22 | 200 |
| 2022-11-10 | 56.70 | $19.68 | 4407 |
| 2022-11-09 | 48.40 | $18.80 | 5500 |
| 2022-11-08 | 52.30 | $19.16 | 400 |
| 2022-11-07 | 50.73 | $19.01 | 400 |
| 2022-11-04 | 49.57 | $18.90 | 100 |
| 2022-11-03 | 40.39 | $18.14 | 2521 |
| 2022-11-02 | 39.00 | $18.04 | 2741 |
| 2022-11-01 | 39.89 | $18.14 | 3900 |
| 2022-10-31 | 34.69 | $17.77 | 338 |
| 2022-10-28 | 35.56 | $17.88 | 1700 |
| 2022-10-27 | 36.67 | $18.02 | 6900 |
| 2022-10-26 | 38.29 | $18.22 | 3533 |
| 2022-10-25 | 33.09 | $17.85 | 1530 |
| 2022-10-24 | 31.01 | $17.71 | 26606 |
| 2022-10-21 | 36.77 | $18.45 | 131 |
| 2022-10-20 | 34.10 | $18.28 | 1700 |
| 2022-10-19 | 32.66 | $18.19 | 29700 |
| 2022-10-18 | 35.34 | $18.52 | 6004 |
| 2022-10-17 | 36.10 | $18.61 | 1100 |
| 2022-10-14 | 29.13 | $18.18 | 94448 |
| 2022-10-13 | 31.16 | $18.45 | 444 |
| 2022-10-12 | 30.31 | $18.40 | 4200 |
| 2022-10-11 | 29.65 | $18.36 | 2843 |
| 2022-10-10 | 31.57 | $18.63 | 64038 |
| 2022-10-07 | 34.23 | $18.97 | 3428 |
| 2022-10-06 | 37.98 | $19.39 | 505 |
| 2022-10-05 | 38.95 | $19.49 | 4842 |
| 2022-10-04 | 38.35 | $19.45 | 1637 |
| 2022-10-03 | 28.78 | $18.87 | 300 |
| 2022-09-30 | 25.76 | $18.71 | 620 |
| 2022-09-29 | 26.42 | $18.81 | 700 |
| 2022-09-28 | 29.79 | $19.27 | 9028 |
| 2022-09-27 | 27.89 | $19.17 | 104 |
| 2022-09-26 | 28.62 | $19.27 | 607 |
| 2022-09-23 | 29.43 | $19.38 | 10000 |
| 2022-09-22 | 33.16 | $19.84 | 100 |
| 2022-09-21 | 34.70 | $20.01 | 8800 |
| 2022-09-20 | 37.96 | $20.34 | 333 |
| 2022-09-19 | 36.94 | $20.28 | 2300 |
| 2022-09-16 | 37.93 | $20.38 | 15700 |
| 2022-09-15 | 39.96 | $20.58 | 100 |
| 2022-09-14 | 41.55 | $20.73 | 9319 |
| 2022-09-13 | 40.66 | $20.67 | 1100 |
| 2022-09-12 | 47.99 | $21.30 | 2840 |
| 2022-09-09 | 44.36 | $21.06 | 700 |
| 2022-09-08 | 39.51 | $20.77 | 2700 |
| 2022-09-07 | 40.79 | $20.88 | 13700 |
| 2022-09-06 | 37.64 | $20.70 | 15300 |
| 2022-09-02 | 40.00 | $20.91 | 300 |
| 2022-09-01 | 43.44 | $21.19 | 3400 |
| 2022-08-31 | 45.85 | $21.37 | 2100 |
| 2022-08-30 | 42.66 | $21.18 | 645 |
| 2022-08-29 | 44.77 | $21.34 | 230 |
| 2022-08-26 | 46.41 | $21.46 | 1600 |
| 2022-08-25 | 51.63 | $21.81 | 502 |
| 2022-08-24 | 44.12 | $21.37 | 720 |
| 2022-08-23 | 43.93 | $21.36 | 333 |
| 2022-08-22 | 42.64 | $21.29 | 6138 |
| 2022-08-19 | 44.58 | $21.43 | 100 |
| 2022-08-18 | 48.31 | $21.68 | 5225 |
| 2022-08-17 | 50.56 | $21.82 | 1214 |
| 2022-08-16 | 51.54 | $21.88 | 916 |
| 2022-08-15 | 51.86 | $21.90 | 100 |
| 2022-08-12 | 53.26 | $21.99 | 2500 |
| 2022-08-11 | 51.02 | $21.83 | 1921 |
| 2022-08-10 | 49.44 | $21.72 | 100 |
| 2022-08-09 | 46.46 | $21.52 | 300 |
| 2022-08-08 | 47.53 | $21.60 | 300 |
| 2022-08-05 | 48.05 | $21.64 | 3826 |
| 2022-08-04 | 48.82 | $21.70 | 7800 |
| 2022-08-03 | 45.80 | $21.48 | 18200 |
| 2022-08-02 | 44.10 | $21.36 | 6900 |
| 2022-08-01 | 45.11 | $21.45 | 2609 |
| 2022-07-29 | 47.05 | $21.62 | 17200 |
| 2022-07-28 | 49.54 | $21.83 | 305 |
| 2022-07-27 | 49.17 | $21.80 | 600 |
| 2022-07-26 | 44.87 | $21.46 | 808 |
| 2022-07-25 | 46.41 | $21.60 | 603 |
| 2022-07-22 | 45.27 | $21.51 | 6446 |
| 2022-07-21 | 48.20 | $21.78 | 9901 |
| 2022-07-20 | 45.98 | $21.60 | 4300 |
| 2022-07-19 | 46.30 | $21.63 | 2342 |
| 2022-07-18 | 43.49 | $21.40 | 10112 |
| 2022-07-15 | 41.34 | $21.23 | 113 |
| 2022-07-14 | 40.32 | $21.15 | 64300 |
| 2022-07-13 | 41.78 | $21.32 | 1700 |
| 2022-07-12 | 42.12 | $21.36 | 2441 |
| 2022-07-11 | 42.37 | $21.39 | 2440 |
| 2022-07-08 | 47.47 | $21.97 | 4100 |
| 2022-07-07 | 48.14 | $22.04 | 1300 |
| 2022-07-06 | 43.40 | $21.60 | 6000 |
| 2022-07-05 | 44.82 | $21.76 | 403 |
| 2022-07-01 | 45.88 | $21.88 | 10419 |
| 2022-06-30 | 46.94 | $22.00 | 240 |
| 2022-06-29 | 47.73 | $22.09 | 1000 |
| 2022-06-28 | 48.58 | $22.19 | 340 |
| 2022-06-27 | 49.34 | $22.28 | 1000 |
| 2022-06-24 | 49.17 | $22.26 | 130 |
| 2022-06-23 | 45.22 | $21.80 | 9200 |
| 2022-06-22 | 44.05 | $21.67 | 1900 |
| 2022-06-21 | 46.98 | $22.07 | 2539 |
| 2022-06-17 | 43.40 | $21.67 | 6100 |
| 2022-06-16 | 43.31 | $21.66 | 700 |
| 2022-06-15 | 48.24 | $22.33 | 7416 |
| 2022-06-14 | 45.88 | $22.06 | 1705 |
| 2022-06-13 | 43.25 | $21.77 | 4500 |
| 2022-06-10 | 48.16 | $22.41 | 4205 |
| 2022-06-09 | 50.11 | $22.64 | 10947 |
| 2022-06-08 | 54.97 | $23.17 | 3000 |
| 2022-06-07 | 53.18 | $22.95 | 500 |
| 2022-06-06 | 52.45 | $22.86 | 3800 |
| 2022-06-03 | 50.48 | $22.62 | 2400 |
| 2022-06-02 | 54.31 | $23.05 | 900 |
| 2022-06-01 | 50.84 | $22.63 | 2900 |
| 2022-05-31 | 52.37 | $22.80 | 600 |
| 2022-05-27 | 48.95 | $22.40 | 700 |
| 2022-05-26 | 46.77 | $22.16 | 3122 |
| 2022-05-25 | 43.42 | $21.81 | 541 |
| 2022-05-24 | 42.54 | $21.72 | 7840 |
| 2022-05-23 | 46.60 | $22.25 | 18300 |
| 2022-05-20 | 44.81 | $22.06 | 4004 |
| 2022-05-19 | 43.86 | $21.96 | 2322 |
| 2022-05-18 | 40.68 | $21.63 | 100 |
| 2022-05-17 | 44.37 | $22.14 | 100 |
| 2022-05-16 | 38.55 | $21.58 | 100 |
| 2022-05-13 | 39.18 | $21.67 | 13123 |
| 2022-05-12 | 33.10 | $21.14 | 147004 |
| 2022-05-11 | 33.58 | $21.22 | 1800 |
| 2022-05-10 | 34.47 | $21.37 | 24800 |
| 2022-05-09 | 32.77 | $21.22 | 49000 |
| 2022-05-06 | 37.03 | $21.92 | 12100 |
| 2022-05-05 | 38.66 | $22.16 | 1714 |
| 2022-05-04 | 45.69 | $23.04 | 3500 |
| 2022-05-03 | 43.00 | $22.80 | 609 |
| 2022-05-02 | 41.04 | $22.63 | 2300 |
| 2022-04-29 | 40.70 | $22.60 | 2000 |
| 2022-04-28 | 38.56 | $22.41 | 6100 |
| 2022-04-27 | 33.90 | $22.02 | 30749 |
| 2022-04-26 | 33.16 | $21.96 | 2700 |
| 2022-04-25 | 36.03 | $22.41 | 2600 |
| 2022-04-22 | 37.33 | $22.60 | 5200 |
| 2022-04-21 | 38.09 | $22.71 | 737 |
| 2022-04-20 | 41.11 | $23.13 | 1839 |
| 2022-04-19 | 41.93 | $23.24 | 446 |
| 2022-04-18 | 42.45 | $23.31 | 1520 |
| 2022-04-14 | 43.76 | $23.49 | 2041 |
| 2022-04-13 | 45.48 | $23.72 | 13800 |
| 2022-04-12 | 42.60 | $23.41 | 206 |
| 2022-04-11 | 42.88 | $23.45 | 320 |
| 2022-04-08 | 45.78 | $23.86 | 100 |
| 2022-04-07 | 45.69 | $23.85 | 343 |
| 2022-04-06 | 47.39 | $24.09 | 1700 |
| 2022-04-05 | 49.27 | $24.35 | 100 |
| 2022-04-04 | 52.54 | $24.78 | 621 |
| 2022-04-01 | 48.86 | $24.29 | 3401 |
| 2022-03-31 | 46.02 | $23.94 | 5100 |
| 2022-03-30 | 48.97 | $24.34 | 100 |
| 2022-03-29 | 49.20 | $24.37 | 6115 |
| 2022-03-28 | 46.64 | $24.04 | 2618 |
| 2022-03-25 | 45.61 | $23.91 | 2118 |
| 2022-03-24 | 47.55 | $24.20 | 4100 |
| 2022-03-23 | 46.58 | $24.07 | 313 |
| 2022-03-22 | 48.01 | $24.29 | 2504 |
| 2022-03-21 | 45.26 | $23.91 | 1200 |
| 2022-03-18 | 48.46 | $24.41 | 1221 |
| 2022-03-17 | 45.46 | $24.00 | 1215 |
| 2022-03-16 | 46.33 | $24.14 | 3128 |
| 2022-03-15 | 28.63 | $22.24 | 2300 |
| 2022-03-14 | 28.91 | $22.30 | 190749 |
| 2022-03-11 | 31.03 | $22.73 | 3703 |
| 2022-03-10 | 33.51 | $23.19 | 400 |
| 2022-03-09 | 36.02 | $23.61 | 800 |
| 2022-03-08 | 29.06 | $23.03 | 35800 |
| 2022-03-07 | 29.11 | $23.04 | 2517 |
| 2022-03-04 | 34.08 | $23.90 | 2400 |
| 2022-03-03 | 37.70 | $24.41 | 1401 |
| 2022-03-02 | 40.43 | $24.75 | 6146 |
| 2022-03-01 | 39.32 | $24.66 | 12300 |
| 2022-02-28 | 41.43 | $24.92 | 1900 |
| 2022-02-25 | 42.85 | $25.09 | 6700 |
| 2022-02-24 | 38.48 | $24.72 | 2000 |
| 2022-02-23 | 41.41 | $25.08 | 1009 |
| 2022-02-22 | 43.68 | $25.34 | 3217 |
| 2022-02-18 | 47.51 | $25.74 | 1316 |
| 2022-02-17 | 49.46 | $25.93 | 1108 |
| 2022-02-16 | 51.69 | $26.14 | 2400 |
| 2022-02-15 | 50.68 | $26.04 | 300 |
| 2022-02-14 | 45.27 | $25.54 | 422 |
| 2022-02-11 | 47.24 | $25.74 | 337 |
| 2022-02-10 | 51.15 | $26.11 | 4000 |
| 2022-02-09 | 53.31 | $26.30 | 1000 |
| 2022-02-08 | 49.01 | $25.90 | 100 |
| 2022-02-07 | 45.31 | $25.59 | 7528 |
| 2022-02-04 | 46.87 | $25.74 | 508 |
| 2022-02-03 | 45.07 | $25.59 | 7212 |
| 2022-02-02 | 48.06 | $25.88 | 1505 |
| 2022-02-01 | 47.49 | $25.83 | 4445 |
| 2022-01-31 | 45.91 | $25.69 | 10200 |
| 2022-01-28 | 35.95 | $24.93 | 2500 |
| 2022-01-27 | 35.80 | $24.92 | 17713 |
| 2022-01-26 | 39.62 | $25.36 | 7500 |
| 2022-01-25 | 42.46 | $25.65 | 4823 |
| 2022-01-24 | 43.07 | $25.71 | 3124 |
| 2022-01-21 | 46.42 | $26.03 | 1900 |
| 2022-01-20 | 51.03 | $26.42 | 2113 |
| 2022-01-19 | 48.28 | $26.20 | 1300 |
| 2022-01-18 | 47.65 | $26.15 | 4000 |
| 2022-01-14 | 52.82 | $26.57 | 405 |
| 2022-01-13 | 52.82 | $26.57 | 2400 |
| 2022-01-12 | 57.23 | $26.90 | 2200 |
| 2022-01-11 | 53.06 | $26.53 | 23400 |
| 2022-01-10 | 45.71 | $25.99 | 4600 |
| 2022-01-07 | 45.97 | $26.01 | 100 |
| 2022-01-06 | 42.17 | $25.76 | 4200 |
| 2022-01-05 | 41.23 | $25.70 | 700 |
| 2022-01-04 | 46.10 | $26.11 | 2449 |
| 2022-01-03 | 46.74 | $26.16 | 3200 |
| 2021-12-31 | 44.70 | $26.02 | 10400 |
| 2021-12-30 | 45.89 | $26.12 | 16633 |
| 2021-12-29 | 41.75 | $25.84 | 7000 |
| 2021-12-28 | 42.86 | $25.94 | 9811 |
| 2021-12-27 | 43.53 | $26.00 | 3300 |
| 2021-12-23 | 42.69 | $25.94 | 3739 |
| 2021-12-22 | 40.29 | $25.77 | 3700 |
| 2021-12-21 | 39.01 | $25.68 | 2112 |
| 2021-12-20 | 32.10 | $25.23 | 2100 |
| 2021-12-17 | 35.31 | $25.61 | 1815 |
| 2021-12-16 | 36.59 | $25.75 | 1900 |
| 2021-12-15 | 36.12 | $25.72 | 11600 |
| 2021-12-14 | 37.54 | $25.88 | 843 |
| 2021-12-13 | 38.61 | $26.00 | 1409 |
| 2021-12-10 | 48.41 | $26.89 | 700 |
| 2021-12-09 | 48.27 | $26.88 | 425 |
| 2021-12-08 | 49.16 | $26.95 | 600 |
| 2021-12-07 | 47.18 | $26.80 | 4620 |
| 2021-12-06 | 41.89 | $26.43 | 1000 |
| 2021-12-03 | 38.39 | $26.21 | 1618 |
| 2021-12-02 | 42.23 | $26.56 | 3504 |
| 2021-12-01 | 38.03 | $26.31 | 1742 |
| 2021-11-30 | 36.27 | $26.21 | 3300 |
| 2021-11-29 | 37.80 | $26.36 | 4100 |
| 2021-11-26 | 36.61 | $26.29 | 500 |
| 2021-11-24 | 46.62 | $27.12 | 3800 |
| 2021-11-23 | 46.77 | $27.13 | 100 |
| 2021-11-22 | 47.62 | $27.19 | 800 |
| 2021-11-19 | 49.18 | $27.30 | 107 |
| 2021-11-18 | 49.03 | $27.29 | 114 |
| 2021-11-17 | 53.35 | $27.59 | 800 |
| 2021-11-16 | 55.67 | $27.74 | 1100 |
| 2021-11-15 | 54.28 | $27.63 | 342 |
| 2021-11-12 | 55.03 | $27.68 | 3420 |
| 2021-11-11 | 53.45 | $27.55 | 810 |
| 2021-11-10 | 48.28 | $27.16 | 2300 |
| 2021-11-09 | 49.08 | $27.22 | 1300 |
| 2021-11-08 | 50.67 | $27.34 | 400 |
| 2021-11-05 | 47.15 | $27.08 | 1000 |
| 2021-11-04 | 47.65 | $27.12 | 1900 |
| 2021-11-03 | 49.00 | $27.23 | 10042 |
| 2021-11-02 | 46.65 | $27.05 | 721 |
| 2021-11-01 | 50.05 | $27.33 | 1100 |
| 2021-10-29 | 46.76 | $27.08 | 344 |
| 2021-10-28 | 50.97 | $27.41 | 300 |
| 2021-10-27 | 50.97 | $27.41 | 530 |
| 2021-10-26 | 54.18 | $27.65 | 100 |
| 2021-10-25 | 55.71 | $27.76 | 100 |
| 2021-10-22 | 54.26 | $27.63 | 100 |
| 2021-10-21 | 55.32 | $27.71 | 116 |
| 2021-10-20 | 56.76 | $27.82 | 109 |
| 2021-10-19 | 57.15 | $27.85 | 1116 |
| 2021-10-18 | 52.99 | $27.44 | 200 |
| 2021-10-15 | 53.11 | $27.45 | 237 |
| 2021-10-14 | 50.46 | $27.20 | 100 |
| 2021-10-13 | 49.49 | $27.11 | 302 |
| 2021-10-12 | 44.53 | $26.68 | 146 |
| 2021-10-11 | 46.23 | $26.85 | 600 |
| 2021-10-08 | 46.94 | $26.92 | 2100 |
| 2021-10-07 | 46.61 | $26.89 | 111 |
| 2021-10-06 | 39.84 | $26.32 | 100 |
| 2021-10-05 | 40.87 | $26.44 | 342 |
| 2021-10-04 | 38.20 | $26.23 | 2710 |
| 2021-10-01 | 41.60 | $26.63 | 2300 |
| 2021-09-30 | 42.41 | $26.72 | 300 |
| 2021-09-29 | 40.08 | $26.53 | 600 |
| 2021-09-28 | 41.51 | $26.70 | 100 |
| 2021-09-27 | 44.71 | $27.06 | 200 |
| 2021-09-24 | 42.36 | $26.86 | 106 |
| 2021-09-23 | 45.89 | $27.24 | 300 |
| 2021-09-22 | 43.66 | $27.05 | 304 |
| 2021-09-21 | 38.34 | $26.63 | 6947 |
| 2021-09-20 | 36.44 | $26.49 | 7529 |
| 2021-09-17 | 43.54 | $27.27 | 900 |
| 2021-09-16 | 44.17 | $27.33 | 900 |
| 2021-09-15 | 47.32 | $27.62 | 1025 |
| 2021-09-14 | 48.21 | $27.70 | 400 |
| 2021-09-13 | 51.84 | $28.01 | 3728 |
| 2021-09-10 | 51.62 | $27.99 | 500 |
| 2021-09-09 | 51.40 | $27.97 | 500 |
| 2021-09-08 | 52.50 | $28.07 | 417 |
| 2021-09-07 | 56.53 | $28.42 | 311 |
| 2021-09-03 | 54.84 | $28.24 | 4200 |
| 2021-09-02 | 53.40 | $28.09 | 13928 |
| 2021-09-01 | 54.50 | $28.19 | 542 |
| 2021-08-31 | 51.26 | $27.85 | — |
| 2021-08-30 | 46.94 | $27.44 | 3827 |
| 2021-08-27 | 46.05 | $27.36 | 3600 |
| 2021-08-26 | 43.00 | $27.09 | 400 |
| 2021-08-25 | 45.35 | $27.35 | 100 |
| 2021-08-24 | 44.80 | $27.30 | 1844 |
| 2021-08-23 | 38.43 | $26.76 | 7500 |
| 2021-08-20 | 30.84 | $26.22 | 13107 |
| 2021-08-19 | 32.17 | $26.41 | 59030 |
| 2021-08-18 | 35.69 | $26.87 | 1312 |
| 2021-08-17 | 33.43 | $26.72 | 68700 |
| 2021-08-16 | 38.48 | $27.31 | 14448 |
| 2021-08-13 | 39.94 | $27.46 | 1600 |
| 2021-08-12 | 41.02 | $27.57 | 400 |
| 2021-08-11 | 43.79 | $27.84 | 242 |
| 2021-08-10 | 42.84 | $27.77 | 1900 |
| 2021-08-09 | 43.14 | $27.80 | 600 |
| 2021-08-06 | 40.94 | $27.63 | 1000 |
| 2021-08-05 | 43.38 | $27.89 | 1008 |
| 2021-08-04 | 44.15 | $27.97 | 500 |
| 2021-08-03 | 41.17 | $27.73 | 2100 |
| 2021-08-02 | 39.78 | $27.62 | 1000 |
| 2021-07-30 | 37.73 | $27.46 | 4139 |
| 2021-07-29 | 38.99 | $27.62 | 5614 |
| 2021-07-28 | 37.88 | $27.53 | 1500 |
| 2021-07-27 | 27.65 | $26.79 | 19901 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.57
2026-07-24
Close Price
$34.51
Vol: 5197
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -50.57 | $34.51 | 5197 |
| 2026-07-23 | -42.55 | $35.19 | 2000 |
| 2026-07-22 | -40.07 | $35.34 | 4534 |
| 2026-07-21 | -36.42 | $35.56 | 2600 |
| 2026-07-20 | -62.70 | $34.51 | 9930 |
| 2026-07-17 | -98.95 | $34.48 | 4917 |
| 2026-07-16 | -98.84 | $34.95 | 11600 |
| 2026-07-15 | -84.54 | $35.70 | 6000 |
| 2026-07-14 | -83.82 | $35.73 | 8324 |
| 2026-07-13 | -99.03 | $35.10 | 7433 |
| 2026-07-10 | -77.93 | $36.27 | 4400 |
| 2026-07-09 | -74.74 | $36.33 | 2522 |
| 2026-07-08 | -81.51 | $36.07 | 2108 |
| 2026-07-07 | -89.06 | $35.78 | 8103 |
| 2026-07-06 | -62.34 | $36.75 | 3100 |
| 2026-07-02 | -89.31 | $35.69 | 5411 |
| 2026-07-01 | -74.30 | $36.28 | 4108 |
| 2026-06-30 | -49.11 | $37.27 | 7306 |
| 2026-06-29 | -63.36 | $36.71 | 4308 |
| 2026-06-26 | -68.19 | $36.52 | 10000 |
| 2026-06-25 | -49.87 | $37.24 | 7544 |
| 2026-06-24 | -59.54 | $36.86 | 10626 |
| 2026-06-23 | -60.31 | $36.83 | 6606 |
| 2026-06-22 | -3.82 | $39.05 | 3429 |
| 2026-06-18 | -2.53 | $38.74 | 6600 |
| 2026-06-17 | -36.39 | $37.52 | 4700 |
| 2026-06-16 | -29.64 | $37.60 | 3815 |
| 2026-06-15 | -15.66 | $38.18 | 4600 |
| 2026-06-12 | -46.27 | $36.91 | 3828 |
| 2026-06-11 | -49.40 | $36.78 | 2500 |
| 2026-06-10 | -83.61 | $35.36 | 4329 |
| 2026-06-09 | -71.08 | $35.88 | 11145 |
| 2026-06-08 | -69.16 | $35.96 | 3607 |
| 2026-06-05 | -84.82 | $35.31 | 9223 |
| 2026-06-04 | -23.37 | $37.86 | 4800 |
| 2026-06-03 | -12.29 | $38.32 | 4107 |
| 2026-06-02 | -2.17 | $38.74 | 5713 |
| 2026-06-01 | -1.84 | $38.41 | 3600 |
| 2026-05-29 | -5.02 | $37.52 | 2944 |
| 2026-05-28 | -1.22 | $37.47 | 7338 |
| 2026-05-27 | 0.00 | $37.37 | 125600 |
| 2026-05-26 | 0.00 | $37.33 | 3700 |
| 2026-05-22 | -35.18 | $35.98 | 2900 |
| 2026-05-21 | -33.88 | $36.02 | 4000 |
| 2026-05-20 | -40.47 | $35.68 | 4241 |
| 2026-05-19 | -59.53 | $35.03 | 3200 |
| 2026-05-18 | -45.51 | $35.44 | 5600 |
| 2026-05-15 | -43.82 | $35.50 | 10513 |
| 2026-05-14 | -7.30 | $36.80 | 1300 |
| 2026-05-13 | -9.09 | $36.73 | 2700 |
| 2026-05-12 | -32.20 | $35.83 | 62006 |
| 2026-05-11 | -1.71 | $36.99 | 3227 |
| 2026-05-08 | 0.00 | $36.92 | 2500 |
| 2026-05-07 | -9.26 | $36.24 | 52000 |
| 2026-05-06 | 0.00 | $36.65 | 3255 |
| 2026-05-05 | -3.80 | $35.51 | 4100 |
| 2026-05-04 | -5.83 | $34.82 | 9500 |
| 2026-05-01 | -5.23 | $34.74 | 5700 |
| 2026-04-30 | 0.00 | $34.74 | 1700 |
| 2026-04-29 | -9.78 | $34.01 | 3700 |
| 2026-04-28 | -8.38 | $34.08 | 3445 |
| 2026-04-27 | -2.77 | $34.36 | 2800 |
| 2026-04-24 | -0.20 | $34.35 | 5010 |
| 2026-04-23 | -13.55 | $33.65 | 1800 |
| 2026-04-22 | -3.49 | $34.14 | 8400 |
| 2026-04-21 | -16.63 | $33.50 | 3500 |
| 2026-04-20 | -6.57 | $33.99 | 529 |
| 2026-04-17 | -3.70 | $34.13 | 5765 |
| 2026-04-16 | -0.48 | $33.56 | 5800 |
| 2026-04-15 | -0.26 | $33.35 | 3142 |
| 2026-04-14 | 0.00 | $33.35 | 7700 |
| 2026-04-13 | 0.00 | $32.74 | 4445 |
| 2026-04-10 | -6.54 | $32.44 | 14963 |
| 2026-04-09 | -8.10 | $32.39 | 7710 |
| 2026-04-08 | -6.85 | $32.43 | 4400 |
| 2026-04-07 | -49.29 | $30.87 | 15000 |
| 2026-04-06 | -54.61 | $30.72 | 6145 |
| 2026-04-02 | -63.48 | $30.47 | 6606 |
| 2026-04-01 | -50.35 | $30.84 | 10237 |
| 2026-03-31 | -60.28 | $30.56 | 6030 |
| 2026-03-30 | -95.04 | $29.58 | 37900 |
| 2026-03-27 | -98.05 | $29.84 | 20329 |
| 2026-03-26 | -100.00 | $29.98 | 12410 |
| 2026-03-25 | -80.27 | $31.01 | 5100 |
| 2026-03-24 | -92.35 | $30.56 | 10138 |
| 2026-03-23 | -75.99 | $31.18 | 9410 |
| 2026-03-20 | -99.74 | $30.28 | 18600 |
| 2026-03-19 | -79.24 | $31.35 | 6900 |
| 2026-03-18 | -77.49 | $31.41 | 1500 |
| 2026-03-17 | -62.57 | $31.92 | 7673 |
| 2026-03-16 | -65.79 | $31.81 | 6100 |
| 2026-03-13 | -92.11 | $30.91 | 3000 |
| 2026-03-12 | -92.11 | $30.91 | 6300 |
| 2026-03-11 | -64.91 | $31.84 | 10732 |
| 2026-03-10 | -68.71 | $31.71 | 19817 |
| 2026-03-09 | -69.88 | $31.67 | 9000 |
| 2026-03-06 | -91.07 | $31.00 | 17048 |
| 2026-03-05 | -88.82 | $31.20 | 19648 |
| 2026-03-04 | -73.58 | $31.86 | 99900 |
| 2026-03-03 | -73.58 | $31.86 | 11739 |
| 2026-03-02 | -30.88 | $33.22 | 50300 |
| 2026-02-27 | -14.71 | $33.66 | 4300 |
| 2026-02-26 | -14.71 | $33.66 | 2709 |
| 2026-02-25 | -2.21 | $34.00 | 4145 |
| 2026-02-24 | -5.06 | $33.59 | 6500 |
| 2026-02-23 | -14.76 | $33.13 | 6200 |
| 2026-02-20 | -1.90 | $33.40 | 5800 |
| 2026-02-19 | -26.09 | $32.70 | 6503 |
| 2026-02-18 | -19.90 | $32.78 | 7525 |
| 2026-02-17 | -23.61 | $32.63 | 15936 |
| 2026-02-13 | -20.60 | $32.70 | 12846 |
| 2026-02-12 | -24.89 | $32.60 | 9144 |
| 2026-02-11 | -2.79 | $32.94 | 4900 |
| 2026-02-10 | -1.69 | $32.60 | 3800 |
| 2026-02-09 | -7.14 | $32.41 | 5131 |
| 2026-02-06 | -19.89 | $32.18 | 4327 |
| 2026-02-05 | -64.80 | $31.37 | 3623 |
| 2026-02-04 | -52.51 | $31.59 | 2607 |
| 2026-02-03 | -39.11 | $31.83 | 2700 |
| 2026-02-02 | -31.66 | $31.90 | 2810 |
| 2026-01-30 | -23.45 | $31.81 | 11334 |
| 2026-01-29 | -7.82 | $32.29 | 5946 |
| 2026-01-28 | -2.61 | $32.45 | 7927 |
| 2026-01-27 | -0.72 | $32.21 | 9948 |
| 2026-01-26 | -1.75 | $31.71 | 6300 |
| 2026-01-23 | -0.85 | $31.69 | 3246 |
| 2026-01-22 | -3.36 | $31.52 | 1200 |
| 2026-01-21 | -2.70 | $31.35 | 10600 |
| 2026-01-20 | -22.94 | $30.88 | 11121 |
| 2026-01-16 | -7.79 | $31.23 | 4000 |
| 2026-01-15 | -2.41 | $31.35 | 2100 |
| 2026-01-14 | -13.11 | $31.04 | 21400 |
| 2026-01-13 | -12.30 | $31.06 | 4703 |
| 2026-01-12 | 0.00 | $31.36 | 6800 |
| 2026-01-09 | -5.16 | $30.94 | 5101 |
| 2026-01-08 | -10.80 | $30.82 | 2118 |
| 2026-01-07 | -10.80 | $30.82 | 5500 |
| 2026-01-06 | -2.35 | $31.00 | 6300 |
| 2026-01-05 | -4.10 | $30.79 | 9423 |
| 2026-01-02 | -23.08 | $30.42 | 9100 |
| 2025-12-31 | -52.35 | $29.63 | 4800 |
| 2025-12-30 | -47.65 | $29.70 | 6233 |
| 2025-12-29 | -56.38 | $29.57 | 3000 |
| 2025-12-26 | -53.69 | $29.61 | 2926 |
| 2025-12-24 | -67.11 | $29.41 | 2047 |
| 2025-12-23 | -72.48 | $29.33 | 1638 |
| 2025-12-22 | -79.87 | $29.22 | 2145 |
| 2025-12-19 | -70.81 | $29.10 | 800 |
| 2025-12-18 | -60.00 | $29.30 | 2635 |
| 2025-12-17 | -80.54 | $28.92 | 2535 |
| 2025-12-16 | -69.73 | $29.12 | 2310 |
| 2025-12-15 | -58.92 | $29.32 | 4000 |
| 2025-12-12 | -57.30 | $29.35 | 3800 |
| 2025-12-11 | -35.68 | $29.75 | 4900 |
| 2025-12-10 | -25.95 | $29.93 | 3600 |
| 2025-12-09 | -39.89 | $29.66 | 2637 |
| 2025-12-08 | -39.89 | $29.66 | 5200 |
| 2025-12-05 | -33.33 | $29.78 | 2100 |
| 2025-12-04 | -48.09 | $29.51 | 5133 |
| 2025-12-03 | -45.90 | $29.55 | 1000 |
| 2025-12-02 | -45.90 | $29.55 | 2100 |
| 2025-12-01 | -40.44 | $29.65 | 1300 |
| 2025-11-28 | -43.17 | $29.60 | 900 |
| 2025-11-26 | -45.90 | $29.55 | 1400 |
| 2025-11-25 | -62.20 | $29.35 | 2215 |
| 2025-11-24 | -65.07 | $29.29 | 5300 |
| 2025-11-21 | -81.34 | $28.95 | 4900 |
| 2025-11-20 | -100.00 | $29.03 | 1443 |
| 2025-11-19 | -93.48 | $29.36 | 18445 |
| 2025-11-18 | -90.08 | $29.47 | 4800 |
| 2025-11-17 | -77.34 | $29.66 | 1326 |
| 2025-11-14 | -52.34 | $29.98 | 5900 |
| 2025-11-13 | -47.76 | $30.01 | 2604 |
| 2025-11-12 | -25.37 | $30.31 | 7538 |
| 2025-11-11 | -28.57 | $30.23 | 16400 |
| 2025-11-10 | -19.79 | $30.28 | 11500 |
| 2025-11-07 | -51.87 | $29.68 | 184143 |
| 2025-11-06 | -35.74 | $29.76 | 4434 |
| 2025-11-05 | -30.12 | $29.90 | 196500 |
| 2025-11-04 | -32.93 | $29.83 | 1012 |
| 2025-11-03 | -11.25 | $30.37 | 1500 |
| 2025-10-31 | -20.48 | $30.14 | 1613 |
| 2025-10-30 | -18.47 | $30.19 | 611 |
| 2025-10-29 | -5.62 | $30.51 | 2111 |
| 2025-10-28 | -3.08 | $30.36 | 1437 |
| 2025-10-27 | -0.44 | $30.42 | 5743 |
| 2025-10-24 | -2.62 | $30.02 | 2935 |
| 2025-10-23 | -6.82 | $29.80 | 1500 |
| 2025-10-22 | -19.89 | $29.57 | 1332 |
| 2025-10-21 | -16.48 | $29.63 | 3809 |
| 2025-10-20 | -1.14 | $29.90 | 3537 |
| 2025-10-17 | -13.07 | $29.49 | 1749 |
| 2025-10-16 | -15.03 | $29.46 | 1727 |
| 2025-10-15 | -25.49 | $29.30 | 2200 |
| 2025-10-14 | -57.52 | $28.81 | 10700 |
| 2025-10-13 | -37.91 | $29.11 | 3200 |
| 2025-10-10 | -94.77 | $28.24 | 90800 |
| 2025-10-09 | -34.33 | $29.23 | 5419 |
| 2025-10-08 | -12.69 | $29.52 | 1145 |
| 2025-10-07 | -21.25 | $29.35 | 12006 |
| 2025-10-06 | -0.59 | $29.54 | 4000 |
| 2025-10-03 | -2.17 | $29.40 | 5539 |
| 2025-10-02 | -3.81 | $29.33 | 131 |
| 2025-10-01 | 0.00 | $29.14 | 1312 |
| 2025-09-30 | -12.09 | $28.88 | 5200 |
| 2025-09-29 | -16.36 | $28.78 | 1700 |
| 2025-09-26 | -29.55 | $28.49 | 5900 |
| 2025-09-25 | -21.82 | $28.66 | 22300 |
| 2025-09-24 | -20.00 | $28.70 | 2240 |
| 2025-09-23 | -16.36 | $28.78 | 3800 |
| 2025-09-22 | -12.27 | $28.87 | 3600 |
| 2025-09-19 | -16.36 | $28.78 | 536 |
| 2025-09-18 | -12.27 | $28.87 | 1600 |
| 2025-09-17 | -4.55 | $29.04 | 4200 |
| 2025-09-16 | 0.00 | $28.86 | 3436 |
| 2025-09-15 | -1.17 | $28.63 | 1600 |
| 2025-09-12 | -2.53 | $28.48 | 1100 |
| 2025-09-11 | 0.00 | $28.48 | 4839 |
| 2025-09-10 | -7.26 | $28.09 | 1100 |
| 2025-09-09 | 0.00 | $27.93 | 909 |
| 2025-09-08 | 0.00 | $27.78 | 1500 |
| 2025-09-05 | -16.25 | $27.41 | 5100 |
| 2025-09-04 | -55.00 | $27.10 | 3226 |
| 2025-09-03 | -30.39 | $27.23 | 1500 |
| 2025-09-02 | -40.20 | $27.13 | 2511 |
| 2025-08-29 | -36.11 | $27.15 | 726 |
| 2025-08-28 | -21.83 | $27.23 | 2334 |
| 2025-08-27 | -28.87 | $27.13 | 39900 |
| 2025-08-26 | -12.68 | $27.36 | 1210 |
| 2025-08-25 | -7.75 | $27.43 | 2100 |
| 2025-08-22 | 0.00 | $27.52 | 900 |
| 2025-08-21 | -29.23 | $27.04 | 1200 |
| 2025-08-20 | -26.92 | $27.07 | 7300 |
| 2025-08-19 | -21.54 | $27.14 | 4800 |
| 2025-08-18 | -9.23 | $27.30 | 506 |
| 2025-08-15 | -20.00 | $27.16 | 2800 |
| 2025-08-14 | -24.62 | $27.10 | 2022 |
| 2025-08-13 | 0.00 | $27.42 | 800 |
| 2025-08-12 | -13.89 | $27.05 | 2629 |
| 2025-08-11 | -42.59 | $26.74 | 1600 |
| 2025-08-08 | -37.04 | $26.80 | 5831 |
| 2025-08-07 | -33.33 | $26.84 | 1700 |
| 2025-08-06 | -50.93 | $26.65 | 1618 |
| 2025-08-05 | -56.14 | $26.56 | 2000 |
| 2025-08-04 | -64.91 | $26.46 | 1200 |
| 2025-08-01 | -76.52 | $26.19 | 3627 |
| 2025-07-31 | -57.58 | $26.44 | 1615 |
| 2025-07-30 | -44.70 | $26.61 | 649 |
| 2025-07-29 | -27.27 | $26.84 | 2228 |
| 2025-07-28 | -27.27 | $26.84 | 3200 |
| 2025-07-25 | -18.18 | $26.96 | 1500 |
| 2025-07-24 | -10.61 | $27.06 | 926 |
| 2025-07-23 | -12.12 | $27.04 | 2600 |
| 2025-07-22 | -4.62 | $26.88 | 813 |
| 2025-07-21 | -2.09 | $26.90 | 2400 |
| 2025-07-18 | -5.20 | $26.67 | 500 |
| 2025-07-17 | 0.00 | $26.69 | 2424 |
| 2025-07-16 | 0.00 | $26.53 | 17315 |
| 2025-07-15 | -4.03 | $26.46 | 2800 |
| 2025-07-14 | -4.03 | $26.22 | 1826 |
| 2025-07-11 | -5.65 | $26.20 | 5521 |
| 2025-07-10 | -8.87 | $26.16 | 4014 |
| 2025-07-09 | -15.32 | $26.08 | 2925 |
| 2025-07-08 | -13.71 | $26.10 | 800 |
| 2025-07-07 | -30.65 | $25.89 | 5821 |
| 2025-07-03 | -4.03 | $26.22 | 2100 |
| 2025-07-02 | -1.68 | $26.12 | 1200 |
| 2025-07-01 | -4.67 | $26.07 | 3401 |
| 2025-06-30 | -7.98 | $26.00 | 2029 |
| 2025-06-27 | -5.59 | $26.03 | 5100 |
| 2025-06-26 | -1.68 | $26.10 | 1712 |
| 2025-06-25 | 0.00 | $25.97 | 100 |
| 2025-06-24 | -3.16 | $25.87 | 3000 |
| 2025-06-23 | -40.65 | $25.26 | 1100 |
| 2025-06-20 | -54.19 | $25.05 | 937 |
| 2025-06-18 | -31.61 | $25.40 | 938 |
| 2025-06-17 | -29.68 | $25.43 | 1427 |
| 2025-06-16 | -16.13 | $25.64 | 1000 |
| 2025-06-13 | -27.10 | $25.47 | 1711 |
| 2025-06-12 | -5.81 | $25.80 | 2135 |
| 2025-06-11 | -8.39 | $25.76 | 2500 |
| 2025-06-10 | 0.00 | $25.70 | 700 |
| 2025-06-09 | -0.82 | $25.55 | 1300 |
| 2025-06-06 | 0.00 | $25.31 | 421 |
| 2025-06-05 | -3.55 | $25.22 | 4907 |
| 2025-06-04 | -4.20 | $25.00 | 3100 |
| 2025-06-03 | -23.89 | $24.72 | 5133 |
| 2025-06-02 | -30.97 | $24.64 | 6600 |
| 2025-05-30 | -47.79 | $24.45 | 16600 |
| 2025-05-29 | -16.77 | $24.72 | 2001 |
| 2025-05-28 | -17.51 | $24.68 | 5000 |
| 2025-05-27 | -16.67 | $24.69 | 923 |
| 2025-05-23 | -12.44 | $24.75 | 3703 |
| 2025-05-22 | -16.16 | $24.67 | 1803 |
| 2025-05-21 | -7.07 | $24.85 | 3905 |
| 2025-05-20 | -8.85 | $24.76 | 627 |
| 2025-05-19 | -5.12 | $24.82 | 900 |
| 2025-05-16 | -5.98 | $24.78 | 1000 |
| 2025-05-15 | -5.18 | $24.80 | 700 |
| 2025-05-14 | -3.62 | $24.83 | 1100 |
| 2025-05-13 | -1.18 | $24.68 | 1514 |
| 2025-05-12 | -1.20 | $24.64 | 1200 |
| 2025-05-09 | -21.01 | $24.02 | 1300 |
| 2025-05-08 | -21.63 | $23.87 | 938 |
| 2025-05-07 | -14.54 | $23.99 | 8100 |
| 2025-05-06 | -7.02 | $24.27 | 1349 |
| 2025-05-05 | -3.63 | $24.41 | 12445 |
| 2025-05-02 | -1.34 | $24.10 | 920 |
| 2025-05-01 | -1.01 | $23.38 | 421 |
| 2025-04-30 | -6.07 | $23.37 | 1115 |
| 2025-04-29 | -10.54 | $23.23 | 3730 |
| 2025-04-28 | -12.14 | $23.18 | 35900 |
| 2025-04-25 | -13.42 | $23.14 | 39510 |
| 2025-04-24 | -20.67 | $23.27 | 4800 |
| 2025-04-23 | -27.10 | $23.04 | 3134 |
| 2025-04-22 | -35.08 | $22.78 | 700 |
| 2025-04-21 | -45.97 | $22.44 | 2323 |
| 2025-04-17 | -46.51 | $22.42 | 2100 |
| 2025-04-16 | -49.73 | $22.30 | 8545 |
| 2025-04-15 | -45.90 | $22.54 | 3600 |
| 2025-04-14 | -46.67 | $22.51 | 2300 |
| 2025-04-11 | -51.41 | $22.33 | 3200 |
| 2025-04-10 | -69.05 | $21.64 | 1946 |
| 2025-04-09 | -58.57 | $22.05 | 32900 |
| 2025-04-08 | -95.65 | $20.60 | 51427 |
| 2025-04-07 | -93.33 | $20.98 | 32825 |
| 2025-04-04 | -93.51 | $21.89 | 37802 |
| 2025-04-03 | -97.62 | $23.11 | 3829 |
| 2025-04-02 | -68.42 | $23.56 | 1400 |
| 2025-04-01 | -73.68 | $23.50 | 11508 |
| 2025-03-31 | -67.15 | $23.42 | 3500 |
| 2025-03-28 | -60.71 | $23.49 | 3500 |
| 2025-03-27 | -26.43 | $23.97 | 1042 |
| 2025-03-26 | -37.14 | $23.82 | 2934 |
| 2025-03-25 | -26.43 | $23.97 | 800 |
| 2025-03-24 | -19.29 | $24.07 | 800 |
| 2025-03-21 | -27.14 | $23.96 | 1000 |
| 2025-03-20 | -19.29 | $24.07 | 1200 |
| 2025-03-19 | -5.71 | $24.26 | 4600 |
| 2025-03-18 | -9.29 | $24.21 | 12932 |
| 2025-03-17 | -1.43 | $24.32 | 1431 |
| 2025-03-14 | -24.43 | $23.93 | 2441 |
| 2025-03-13 | -54.20 | $23.54 | 4341 |
| 2025-03-12 | -43.51 | $23.68 | 8821 |
| 2025-03-11 | -48.86 | $23.61 | 17440 |
| 2025-03-10 | -67.18 | $23.37 | 3400 |
| 2025-03-07 | -28.79 | $23.87 | 3311 |
| 2025-03-06 | -31.06 | $23.84 | 21204 |
| 2025-03-05 | -21.80 | $23.96 | 9332 |
| 2025-03-04 | -78.20 | $23.21 | 7141 |
| 2025-03-03 | -75.29 | $22.94 | 6000 |
| 2025-02-28 | -62.07 | $23.17 | 1600 |
| 2025-02-27 | -40.80 | $23.54 | 6615 |
| 2025-02-26 | -14.94 | $23.99 | 3400 |
| 2025-02-25 | -32.00 | $23.69 | 800 |
| 2025-02-24 | -30.86 | $23.71 | 3000 |
| 2025-02-21 | -11.43 | $24.05 | 2700 |
| 2025-02-20 | -6.10 | $24.04 | 2325 |
| 2025-02-19 | -5.71 | $23.82 | 1300 |
| 2025-02-18 | -3.57 | $23.85 | 2800 |
| 2025-02-14 | -4.96 | $23.65 | 4646 |
| 2025-02-13 | 0.00 | $23.55 | 2302 |
| 2025-02-12 | -4.90 | $23.38 | 3209 |
| 2025-02-11 | -13.56 | $23.20 | 600 |
| 2025-02-10 | -1.37 | $23.34 | 4040 |
| 2025-02-07 | -28.97 | $22.93 | 4131 |
| 2025-02-06 | -4.92 | $23.06 | 4833 |
| 2025-02-05 | -10.66 | $22.99 | 1700 |
| 2025-02-04 | -4.92 | $23.06 | 4600 |
| 2025-02-03 | -36.89 | $22.67 | 2842 |
| 2025-01-31 | -20.49 | $22.87 | 1139 |
| 2025-01-30 | -4.92 | $23.06 | 4936 |
| 2025-01-29 | -26.89 | $22.77 | 3500 |
| 2025-01-28 | -28.57 | $22.75 | 1200 |
| 2025-01-27 | -48.06 | $22.57 | 2445 |
| 2025-01-24 | -10.85 | $23.05 | 1647 |
| 2025-01-23 | -21.71 | $22.91 | 5600 |
| 2025-01-22 | -26.36 | $22.85 | 1300 |
| 2025-01-21 | -30.94 | $22.86 | 329 |
| 2025-01-17 | -48.68 | $22.68 | 605 |
| 2025-01-16 | -63.64 | $22.50 | 928 |
| 2025-01-15 | -66.47 | $22.48 | 9123 |
| 2025-01-14 | -82.26 | $22.23 | 2400 |
| 2025-01-13 | -96.28 | $21.97 | 6300 |
| 2025-01-10 | -100.00 | $22.11 | 7800 |
| 2025-01-08 | -94.81 | $22.61 | 6603 |
| 2025-01-07 | -93.37 | $22.71 | 400 |
| 2025-01-06 | -85.08 | $22.86 | 1345 |
| 2025-01-03 | -87.29 | $22.82 | 1600 |
| 2025-01-02 | -98.90 | $22.61 | 2400 |
| 2024-12-31 | -98.82 | $22.72 | 4515 |
| 2024-12-30 | -96.97 | $22.80 | 25406 |
| 2024-12-27 | -88.48 | $22.94 | 113626 |
| 2024-12-26 | -76.36 | $23.14 | 3400 |
| 2024-12-24 | -76.97 | $23.13 | 100 |
| 2024-12-23 | -80.61 | $23.07 | 1300 |
| 2024-12-20 | -91.52 | $22.89 | 3700 |
| 2024-12-19 | -88.72 | $23.22 | 3424 |
| 2024-12-18 | -100.00 | $23.07 | 430 |
| 2024-12-17 | -72.50 | $23.53 | 4700 |
| 2024-12-16 | -69.17 | $23.57 | 900 |
| 2024-12-13 | -52.34 | $23.73 | 1838 |
| 2024-12-12 | -53.91 | $23.71 | 1842 |
| 2024-12-11 | -46.88 | $23.80 | 1323 |
| 2024-12-10 | -50.78 | $23.75 | 1136 |
| 2024-12-09 | -14.06 | $24.22 | 3448 |
| 2024-12-06 | -46.00 | $23.66 | 2000 |
| 2024-12-05 | -67.27 | $23.66 | 4429 |
| 2024-12-04 | -76.36 | $23.51 | 7823 |
| 2024-12-03 | -74.55 | $23.54 | 200 |
| 2024-12-02 | -76.36 | $23.51 | 300 |
| 2024-11-29 | -83.64 | $23.39 | 305 |
| 2024-11-27 | -86.06 | $23.35 | 2014 |
| 2024-11-26 | -94.55 | $23.21 | 500 |
| 2024-11-25 | -84.24 | $23.38 | 1924 |
| 2024-11-22 | -89.70 | $23.29 | 2400 |
| 2024-11-21 | -87.27 | $23.33 | 400 |
| 2024-11-20 | -84.85 | $23.37 | 641 |
| 2024-11-19 | -82.42 | $23.41 | 1200 |
| 2024-11-18 | -83.64 | $23.39 | 1035 |
| 2024-11-15 | -97.58 | $23.16 | 1800 |
| 2024-11-14 | -100.00 | $23.16 | 347 |
| 2024-11-13 | -100.00 | $23.28 | 1609 |
| 2024-11-12 | -96.48 | $23.43 | 3500 |
| 2024-11-11 | -96.70 | $23.92 | 3246 |
| 2024-11-08 | -78.50 | $24.12 | 1100 |
| 2024-11-07 | -21.43 | $24.77 | 343 |
| 2024-11-06 | -78.57 | $24.13 | 3100 |
| 2024-11-05 | -47.32 | $24.48 | 322 |
| 2024-11-04 | -80.87 | $24.11 | 1400 |
| 2024-11-01 | -94.69 | $24.00 | 2100 |
| 2024-10-31 | -100.00 | $23.89 | 200 |
| 2024-10-30 | -99.48 | $24.04 | 739 |
| 2024-10-29 | -96.00 | $24.28 | 515 |
| 2024-10-28 | -92.00 | $24.35 | 100 |
| 2024-10-25 | -97.14 | $24.26 | 200 |
| 2024-10-24 | -97.71 | $24.25 | 1800 |
| 2024-10-23 | -95.27 | $24.35 | 10500 |
| 2024-10-22 | -77.78 | $24.49 | 5100 |
| 2024-10-21 | -75.77 | $24.49 | 811 |
| 2024-10-18 | -51.64 | $24.70 | 600 |
| 2024-10-17 | -58.96 | $24.38 | 100 |
| 2024-10-16 | -53.43 | $24.48 | 400 |
| 2024-10-15 | -53.82 | $24.27 | 100 |
| 2024-10-14 | -35.03 | $24.86 | 914 |
| 2024-10-11 | -30.25 | $25.01 | 728 |
| 2024-10-10 | -34.71 | $24.87 | 800 |
| 2024-10-09 | -33.53 | $24.84 | 600 |
| 2024-10-08 | -27.90 | $24.95 | 848 |
| 2024-10-07 | -1.34 | $25.91 | 2900 |
| 2024-10-04 | -0.30 | $25.54 | 4149 |
| 2024-10-03 | -9.37 | $25.24 | 917 |
| 2024-10-02 | 0.00 | $25.55 | 1800 |
| 2024-10-01 | -6.42 | $25.01 | 432 |
| 2024-09-30 | -14.53 | $24.77 | 600 |
| 2024-09-27 | -4.39 | $25.07 | 1700 |
| 2024-09-26 | 0.00 | $25.05 | 800 |
| 2024-09-25 | -13.68 | $24.07 | 1215 |
| 2024-09-24 | 0.00 | $24.36 | 800 |
| 2024-09-23 | -0.78 | $23.52 | 349 |
| 2024-09-20 | 0.00 | $23.32 | 1900 |
| 2024-09-19 | 0.00 | $23.31 | 500 |
| 2024-09-18 | -45.28 | $22.82 | 3324 |
| 2024-09-17 | -39.62 | $22.88 | 2300 |
| 2024-09-16 | -35.85 | $22.92 | 1400 |
| 2024-09-13 | -42.45 | $22.85 | 411 |
| 2024-09-12 | -50.94 | $22.76 | 1541 |
| 2024-09-11 | -66.98 | $22.59 | 1339 |
| 2024-09-10 | -85.85 | $22.39 | 7436 |
| 2024-09-09 | -80.39 | $22.48 | 800 |
| 2024-09-06 | -100.00 | $22.28 | 928 |
| 2024-09-05 | -57.41 | $22.68 | 300 |
| 2024-09-04 | -44.90 | $22.64 | 3006 |
| 2024-09-03 | -35.56 | $22.66 | 400 |
| 2024-08-30 | -9.05 | $23.12 | 4817 |
| 2024-08-29 | -10.55 | $23.09 | 2700 |
| 2024-08-28 | -16.08 | $22.98 | 700 |
| 2024-08-27 | -9.05 | $23.12 | 242 |
| 2024-08-26 | -12.06 | $23.06 | 1800 |
| 2024-08-23 | 0.00 | $23.30 | 300 |
| 2024-08-22 | -17.62 | $22.90 | 649 |
| 2024-08-21 | -4.66 | $23.15 | 321 |
| 2024-08-20 | -8.81 | $23.07 | 400 |
| 2024-08-19 | 0.00 | $23.24 | 444 |
| 2024-08-16 | -3.45 | $22.99 | 1900 |
| 2024-08-15 | -12.88 | $22.73 | 523 |
| 2024-08-14 | -30.64 | $22.51 | 2348 |
| 2024-08-13 | -32.66 | $22.65 | 9100 |
| 2024-08-12 | -49.78 | $22.44 | 6300 |
| 2024-08-09 | -52.44 | $22.38 | 222 |
| 2024-08-08 | -61.04 | $22.28 | 631 |
| 2024-08-07 | -79.12 | $21.83 | 1744 |
| 2024-08-06 | -85.94 | $21.66 | 1012 |
| 2024-08-05 | -89.16 | $21.58 | 3947 |
| 2024-08-02 | -96.32 | $22.23 | 800 |
| 2024-08-01 | -88.81 | $22.53 | 200 |
| 2024-07-31 | -65.04 | $22.87 | 2000 |
| 2024-07-30 | -96.50 | $22.42 | 500 |
| 2024-07-29 | -86.01 | $22.57 | 2100 |
| 2024-07-26 | -84.62 | $22.59 | 1922 |
| 2024-07-25 | -100.00 | $22.37 | 500 |
| 2024-07-24 | -99.25 | $22.48 | 900 |
| 2024-07-23 | -93.86 | $22.73 | 100 |
| 2024-07-22 | -75.44 | $22.94 | 3200 |
| 2024-07-19 | -88.60 | $22.79 | 1900 |
| 2024-07-18 | -66.67 | $23.04 | 1331 |
| 2024-07-17 | -53.51 | $23.19 | 3629 |
| 2024-07-16 | -21.05 | $23.56 | 911 |
| 2024-07-15 | -28.95 | $23.47 | 934 |
| 2024-07-12 | -7.02 | $23.72 | 1400 |
| 2024-07-11 | -6.73 | $23.63 | 4423 |
| 2024-07-10 | 0.00 | $23.49 | 1300 |
| 2024-07-09 | -2.86 | $23.34 | 1917 |
| 2024-07-08 | -13.64 | $23.23 | 3100 |
| 2024-07-05 | -12.12 | $23.24 | 1500 |
| 2024-07-03 | -21.21 | $23.18 | 300 |
| 2024-07-02 | -48.28 | $22.90 | 2213 |
| 2024-07-01 | -59.77 | $22.80 | 1626 |
| 2024-06-28 | -60.42 | $22.74 | 2524 |
| 2024-06-27 | -68.27 | $22.69 | 4502 |
| 2024-06-26 | -66.35 | $22.71 | 930 |
| 2024-06-25 | -65.38 | $22.72 | 1000 |
| 2024-06-24 | -60.58 | $22.77 | 3111 |
| 2024-06-21 | -60.58 | $22.77 | 232 |
| 2024-06-20 | -13.46 | $23.26 | 700 |
| 2024-06-18 | -10.58 | $23.29 | 1546 |
| 2024-06-17 | -22.12 | $23.17 | 4600 |
| 2024-06-14 | -38.32 | $23.02 | 1325 |
| 2024-06-13 | -38.32 | $23.02 | 838 |
| 2024-06-12 | -35.51 | $23.05 | 500 |
| 2024-06-11 | -59.81 | $22.79 | 2207 |
| 2024-06-10 | -47.66 | $22.92 | 106600 |
| 2024-06-07 | -59.81 | $22.79 | 3734 |
| 2024-06-06 | -42.99 | $22.97 | 10500 |
| 2024-06-05 | -48.60 | $22.91 | 1948 |
| 2024-06-04 | -85.05 | $22.52 | 525 |
| 2024-06-03 | -55.14 | $22.84 | 1300 |
| 2024-05-31 | -85.05 | $22.52 | 1410 |
| 2024-05-30 | -59.50 | $22.71 | 3200 |
| 2024-05-29 | -42.31 | $22.77 | 900 |
| 2024-05-28 | -21.15 | $23.10 | 2935 |
| 2024-05-24 | -22.44 | $23.08 | 3500 |
| 2024-05-23 | -26.92 | $23.01 | 2800 |
| 2024-05-22 | -14.51 | $23.15 | 1431 |
| 2024-05-21 | -13.99 | $23.16 | 1500 |
| 2024-05-20 | -4.57 | $23.34 | 2226 |
| 2024-05-17 | 0.00 | $23.43 | 1132 |
| 2024-05-16 | -2.63 | $23.29 | 3505 |
| 2024-05-15 | 0.00 | $23.21 | 3100 |
| 2024-05-14 | 0.00 | $23.00 | 1500 |
| 2024-05-13 | -2.70 | $22.87 | 600 |
| 2024-05-10 | -3.55 | $22.70 | 4742 |
| 2024-05-09 | -5.59 | $22.59 | 3535 |
| 2024-05-08 | -12.42 | $22.48 | 1634 |
| 2024-05-07 | -11.80 | $22.49 | 1710 |
| 2024-05-06 | -1.86 | $22.65 | 108300 |
| 2024-05-03 | 0.00 | $22.66 | 911 |
| 2024-05-02 | -0.68 | $22.52 | 1408 |
| 2024-05-01 | -22.43 | $21.90 | 2800 |
| 2024-04-30 | -23.36 | $21.89 | 1629 |
| 2024-04-29 | 0.00 | $22.14 | 649 |
| 2024-04-26 | -18.69 | $21.94 | 5800 |
| 2024-04-25 | -39.25 | $21.72 | 4305 |
| 2024-04-24 | -44.86 | $21.66 | 4300 |
| 2024-04-23 | -57.94 | $21.52 | 810 |
| 2024-04-22 | -77.57 | $21.31 | 9900 |
| 2024-04-19 | -99.07 | $21.08 | 3400 |
| 2024-04-18 | -89.52 | $21.20 | 12700 |
| 2024-04-17 | -100.00 | $21.09 | 6400 |
| 2024-04-16 | -96.19 | $21.13 | 817 |
| 2024-04-15 | -100.00 | $21.36 | 1030 |
| 2024-04-12 | -100.00 | $21.47 | 2300 |
| 2024-04-11 | -23.81 | $21.99 | 1700 |
| 2024-04-10 | -49.21 | $21.83 | 2800 |
| 2024-04-09 | -7.94 | $22.09 | 99300 |
| 2024-04-08 | -30.16 | $21.95 | 8039 |
| 2024-04-05 | -46.03 | $21.85 | 500 |
| 2024-04-04 | -80.95 | $21.63 | 1900 |
| 2024-04-03 | -12.50 | $21.94 | 1119 |
| 2024-04-02 | -12.05 | $21.91 | 3715 |
| 2024-04-01 | -20.48 | $21.84 | 1750 |
| 2024-03-28 | -30.12 | $21.76 | 100 |
| 2024-03-27 | -36.17 | $21.67 | 7800 |
| 2024-03-26 | -10.31 | $21.68 | 3600 |
| 2024-03-25 | -10.00 | $21.69 | 1900 |
| 2024-03-22 | -11.25 | $21.65 | 6117 |
| 2024-03-21 | -6.56 | $21.80 | 1900 |
| 2024-03-20 | -7.81 | $21.76 | 102 |
| 2024-03-19 | -13.75 | $21.57 | 2300 |
| 2024-03-18 | -10.00 | $21.69 | 4600 |
| 2024-03-15 | -11.56 | $21.64 | 1600 |
| 2024-03-14 | -7.19 | $21.78 | 1022 |
| 2024-03-13 | -4.38 | $21.87 | 97218 |
| 2024-03-12 | 0.00 | $22.01 | 1200 |
| 2024-03-11 | -1.99 | $21.76 | 1648 |
| 2024-03-08 | -4.65 | $21.68 | 2002 |
| 2024-03-07 | 0.00 | $21.69 | 3200 |
| 2024-03-06 | -2.17 | $21.52 | 6037 |
| 2024-03-05 | -11.57 | $21.18 | 2900 |
| 2024-03-04 | -2.99 | $21.41 | 2634 |
| 2024-03-01 | -1.49 | $21.45 | 704 |
| 2024-02-29 | -12.31 | $21.16 | 5900 |
| 2024-02-28 | -14.55 | $21.10 | 3400 |
| 2024-02-27 | -9.45 | $21.37 | 1700 |
| 2024-02-26 | -11.81 | $21.34 | 3817 |
| 2024-02-23 | 0.00 | $21.49 | 514 |
| 2024-02-22 | 0.00 | $21.48 | 1517 |
| 2024-02-21 | -5.66 | $21.22 | 1500 |
| 2024-02-20 | -5.45 | $21.13 | 2500 |
| 2024-02-16 | -4.10 | $21.14 | 2908 |
| 2024-02-15 | -9.17 | $21.06 | 2000 |
| 2024-02-14 | -15.70 | $20.98 | 116 |
| 2024-02-13 | -34.93 | $20.66 | 100 |
| 2024-02-12 | -8.22 | $21.05 | 1700 |
| 2024-02-09 | -2.44 | $20.91 | 4937 |
| 2024-02-08 | -8.94 | $20.83 | 112 |
| 2024-02-07 | -1.63 | $20.92 | 2400 |
| 2024-02-06 | 0.00 | $20.89 | 2000 |
| 2024-02-05 | -42.48 | $20.36 | 6328 |
| 2024-02-02 | -47.15 | $20.36 | 2400 |
| 2024-02-01 | -46.77 | $20.37 | 5601 |
| 2024-01-31 | -58.87 | $20.22 | 6138 |
| 2024-01-30 | -55.88 | $20.31 | 3238 |
| 2024-01-29 | -52.69 | $20.50 | 2900 |
| 2024-01-26 | -52.69 | $20.50 | 1004 |
| 2024-01-25 | -53.89 | $20.48 | 6100 |
| 2024-01-24 | -53.29 | $20.49 | 5800 |
| 2024-01-23 | -70.66 | $20.20 | 3600 |
| 2024-01-22 | -79.04 | $20.06 | 2419 |
| 2024-01-19 | -66.47 | $20.27 | 1539 |
| 2024-01-18 | -77.84 | $20.08 | 7200 |
| 2024-01-17 | -93.41 | $19.82 | 5900 |
| 2024-01-16 | -100.00 | $20.21 | 1042 |
| 2024-01-12 | -75.86 | $20.72 | 529 |
| 2024-01-11 | -83.91 | $20.65 | 4400 |
| 2024-01-10 | -98.82 | $20.54 | 1014 |
| 2024-01-09 | -98.82 | $20.54 | 2200 |
| 2024-01-08 | -63.53 | $20.84 | 3600 |
| 2024-01-05 | -64.71 | $20.83 | 6900 |
| 2024-01-04 | -61.18 | $20.86 | 1626 |
| 2024-01-03 | -56.47 | $20.90 | 6800 |
| 2024-01-02 | -47.06 | $20.98 | 4500 |
| 2023-12-29 | -4.71 | $21.34 | 4400 |
| 2023-12-28 | -3.66 | $21.32 | 704 |
| 2023-12-27 | -21.21 | $21.05 | 2011 |
| 2023-12-26 | -37.88 | $20.94 | 7612 |
| 2023-12-22 | -53.03 | $20.84 | 707 |
| 2023-12-21 | -31.82 | $20.98 | 5033 |
| 2023-12-20 | -100.00 | $20.53 | 500 |
| 2023-12-19 | -40.00 | $20.93 | 513 |
| 2023-12-18 | -66.67 | $20.76 | 2018 |
| 2023-12-15 | -59.09 | $20.81 | 3500 |
| 2023-12-14 | -3.03 | $21.18 | 4000 |
| 2023-12-13 | -43.94 | $20.91 | 2738 |
| 2023-12-12 | -67.19 | $20.77 | 94600 |
| 2023-12-11 | -60.27 | $20.76 | 1300 |
| 2023-12-08 | -76.71 | $20.64 | 500 |
| 2023-12-07 | -53.41 | $20.73 | 1700 |
| 2023-12-06 | -67.05 | $20.61 | 10000 |
| 2023-12-05 | -62.50 | $20.65 | 433 |
| 2023-12-04 | -47.73 | $20.78 | 5141 |
| 2023-12-01 | -21.59 | $21.01 | 5800 |
| 2023-11-30 | -22.43 | $20.96 | 1100 |
| 2023-11-29 | -19.18 | $20.92 | 3247 |
| 2023-11-28 | -6.41 | $21.10 | 4300 |
| 2023-11-27 | -17.95 | $20.92 | 6208 |
| 2023-11-24 | -11.54 | $21.02 | 700 |
| 2023-11-22 | -10.26 | $21.04 | 2100 |
| 2023-11-21 | -7.69 | $21.08 | 6800 |
| 2023-11-20 | 0.00 | $21.20 | 352327 |
| 2023-11-17 | -12.00 | $20.96 | 1900 |
| 2023-11-16 | -14.67 | $20.92 | 2800 |
| 2023-11-15 | 0.00 | $21.14 | 1439 |
| 2023-11-14 | 0.00 | $20.98 | 5300 |
| 2023-11-13 | -23.93 | $20.53 | 3014 |
| 2023-11-10 | -27.35 | $20.49 | 400 |
| 2023-11-09 | -37.61 | $20.37 | 6438 |
| 2023-11-08 | -22.22 | $20.55 | 1417 |
| 2023-11-07 | -11.97 | $20.67 | 348 |
| 2023-11-06 | -6.84 | $20.73 | 4619 |
| 2023-11-03 | -20.18 | $20.55 | 4241 |
| 2023-11-02 | -56.14 | $20.14 | 5900 |
| 2023-11-01 | -77.19 | $19.90 | 5917 |
| 2023-10-31 | -88.60 | $19.77 | 5500 |
| 2023-10-30 | -72.32 | $19.97 | 1200 |
| 2023-10-27 | -94.64 | $19.72 | 2900 |
| 2023-10-26 | -98.21 | $19.68 | 2900 |
| 2023-10-25 | -91.35 | $19.83 | 58800 |
| 2023-10-24 | -62.50 | $20.13 | 5016 |
| 2023-10-23 | -94.23 | $19.80 | 4835 |
| 2023-10-20 | -100.00 | $19.83 | 5000 |
| 2023-10-19 | -93.51 | $20.06 | 1800 |
| 2023-10-18 | -75.32 | $20.20 | 623 |
| 2023-10-17 | -34.62 | $20.52 | 637 |
| 2023-10-16 | -31.71 | $20.57 | 2200 |
| 2023-10-13 | -50.54 | $20.47 | 4337 |
| 2023-10-12 | -44.00 | $20.57 | 5300 |
| 2023-10-11 | -27.36 | $20.78 | 1946 |
| 2023-10-10 | -36.79 | $20.68 | 62000 |
| 2023-10-09 | -70.75 | $20.32 | 2 |
| 2023-10-06 | -62.26 | $20.41 | 2004 |
| 2023-10-05 | -88.68 | $20.13 | 1110 |
| 2023-10-04 | -100.00 | $20.01 | 100 |
| 2023-10-03 | -99.04 | $20.04 | 800 |
| 2023-10-02 | -94.79 | $20.28 | 1400 |
| 2023-09-29 | -88.35 | $20.35 | 518 |
| 2023-09-28 | -91.26 | $20.32 | 300 |
| 2023-09-27 | -94.17 | $20.29 | 1148 |
| 2023-09-26 | -99.03 | $20.24 | 4615 |
| 2023-09-25 | -82.22 | $20.52 | 1700 |
| 2023-09-22 | -67.78 | $20.65 | 900 |
| 2023-09-21 | -100.00 | $20.36 | 500 |
| 2023-09-20 | -80.00 | $20.70 | 6300 |
| 2023-09-19 | -51.19 | $20.83 | 133 |
| 2023-09-18 | -37.21 | $20.94 | 100 |
| 2023-09-15 | -33.71 | $20.96 | 1000 |
| 2023-09-14 | -22.47 | $21.06 | 1000 |
| 2023-09-13 | -37.08 | $20.93 | 2500 |
| 2023-09-12 | -34.83 | $20.95 | 2406 |
| 2023-09-11 | -31.46 | $20.98 | 4315 |
| 2023-09-08 | -51.69 | $20.80 | 400 |
| 2023-09-07 | -64.35 | $20.78 | 1400 |
| 2023-09-06 | -42.61 | $21.03 | 1800 |
| 2023-09-05 | -34.78 | $21.12 | 200 |
| 2023-09-01 | -30.95 | $21.24 | 627 |
| 2023-08-31 | -53.03 | $20.99 | 100 |
| 2023-08-30 | -40.91 | $21.15 | 100 |
| 2023-08-29 | -37.12 | $21.20 | 1938 |
| 2023-08-28 | -67.84 | $20.92 | 2600 |
| 2023-08-25 | -82.90 | $20.70 | 1913 |
| 2023-08-24 | -82.90 | $20.70 | 4900 |
| 2023-08-23 | -81.35 | $20.73 | 3204 |
| 2023-08-22 | -95.85 | $20.45 | 139127 |
| 2023-08-21 | -91.71 | $20.53 | 281400 |
| 2023-08-18 | -98.45 | $20.40 | 304606 |
| 2023-08-17 | -96.67 | $20.56 | 2900 |
| 2023-08-16 | -100.00 | $20.50 | 1131 |
| 2023-08-15 | -100.00 | $20.69 | 601 |
| 2023-08-14 | -92.76 | $20.89 | 7118 |
| 2023-08-11 | -96.99 | $21.01 | 800 |
| 2023-08-10 | -88.57 | $21.37 | 2921 |
| 2023-08-09 | -87.62 | $21.38 | 3200 |
| 2023-08-08 | -96.19 | $21.29 | 400 |
| 2023-08-07 | -59.35 | $21.57 | 830 |
| 2023-08-04 | -50.36 | $21.60 | 12443 |
| 2023-08-03 | -45.83 | $21.64 | 3100 |
| 2023-08-02 | -47.90 | $21.50 | 1936 |
| 2023-08-01 | -14.97 | $22.05 | 1439 |
| 2023-07-31 | 0.00 | $22.30 | 1006 |
| 2023-07-28 | 0.00 | $22.26 | 100 |
| 2023-07-27 | -17.97 | $21.68 | 1005 |
| 2023-07-26 | 0.00 | $21.91 | 400 |
| 2023-07-25 | -4.88 | $21.80 | 1020 |
| 2023-07-24 | -20.33 | $21.61 | 600 |
| 2023-07-21 | -41.46 | $21.35 | 200 |
| 2023-07-20 | -41.46 | $21.35 | 3335 |
| 2023-07-19 | -25.20 | $21.55 | 447 |
| 2023-07-18 | -23.58 | $21.57 | 518 |
| 2023-07-17 | -8.94 | $21.75 | 731 |
| 2023-07-14 | -17.04 | $21.75 | 125 |
| 2023-07-13 | -8.89 | $21.86 | 1200 |
| 2023-07-12 | -30.37 | $21.57 | 347 |
| 2023-07-11 | -61.48 | $21.15 | 206 |
| 2023-07-10 | -78.52 | $20.92 | 436 |
| 2023-07-07 | -79.26 | $20.91 | 1402 |
| 2023-07-06 | -94.81 | $20.70 | 914 |
| 2023-07-05 | -72.13 | $21.10 | 500 |
| 2023-07-03 | -59.02 | $21.26 | 400 |
| 2023-06-30 | -77.05 | $21.04 | 100 |
| 2023-06-29 | -93.44 | $20.84 | 2139 |
| 2023-06-28 | -60.63 | $21.01 | 900 |
| 2023-06-27 | -53.13 | $21.13 | 233 |
| 2023-06-26 | -69.38 | $20.87 | 1005 |
| 2023-06-23 | -76.25 | $20.76 | 500 |
| 2023-06-22 | -52.50 | $21.14 | 100 |
| 2023-06-21 | -50.63 | $21.17 | 745 |
| 2023-06-20 | -43.75 | $21.28 | 1100 |
| 2023-06-16 | -15.00 | $21.74 | 226 |
| 2023-06-15 | 0.00 | $21.98 | 642 |
| 2023-06-14 | -3.47 | $21.77 | 500 |
| 2023-06-13 | -3.76 | $21.66 | 3713 |
| 2023-06-12 | -2.65 | $21.48 | 11700 |
| 2023-06-09 | -0.98 | $21.39 | 736 |
| 2023-06-08 | 0.00 | $21.34 | 1100 |
| 2023-06-07 | -14.89 | $21.18 | 710 |
| 2023-06-06 | 0.00 | $21.32 | 600 |
| 2023-06-05 | -12.64 | $21.14 | 227 |
| 2023-06-02 | -4.60 | $21.21 | 1800 |
| 2023-06-01 | -41.46 | $20.86 | 6900 |
| 2023-05-31 | -80.49 | $20.54 | 8600 |
| 2023-05-30 | -75.00 | $20.72 | 1600 |
| 2023-05-26 | -43.75 | $20.92 | 133 |
| 2023-05-25 | -96.88 | $20.58 | 2300 |
| 2023-05-24 | -100.00 | $20.57 | 3417 |
| 2023-05-23 | -73.33 | $20.76 | 500 |
| 2023-05-22 | -15.49 | $21.09 | 135 |
| 2023-05-19 | -40.85 | $20.91 | 742 |
| 2023-05-18 | -46.48 | $20.87 | 200 |
| 2023-05-17 | -38.16 | $20.96 | 125 |
| 2023-05-16 | -45.45 | $20.91 | 100 |
| 2023-05-15 | -38.54 | $21.08 | 600 |
| 2023-05-12 | -87.88 | $20.61 | 2300 |
| 2023-05-11 | -54.55 | $20.94 | 700 |
| 2023-05-10 | -48.04 | $21.02 | 630 |
| 2023-05-09 | -48.04 | $21.02 | 2600 |
| 2023-05-08 | -30.39 | $21.20 | 200 |
| 2023-05-05 | -32.35 | $21.18 | 208 |
| 2023-05-04 | -51.96 | $20.98 | 1100 |
| 2023-05-03 | -74.51 | $20.75 | 1200 |
| 2023-05-02 | -69.61 | $20.80 | 1300 |
| 2023-05-01 | -51.96 | $20.98 | 2640 |
| 2023-04-28 | -47.06 | $21.03 | 1937 |
| 2023-04-27 | -56.86 | $20.93 | 200 |
| 2023-04-26 | -82.35 | $20.67 | 244 |
| 2023-04-25 | -100.00 | $20.49 | 3000 |
| 2023-04-24 | -93.85 | $20.90 | 1300 |
| 2023-04-21 | -80.00 | $20.99 | 100 |
| 2023-04-20 | -50.77 | $21.18 | 1821 |
| 2023-04-19 | -38.81 | $21.25 | 15502 |
| 2023-04-18 | -7.59 | $21.45 | 2109 |
| 2023-04-17 | -2.97 | $21.48 | 700 |
| 2023-04-14 | -15.09 | $21.35 | 10600 |
| 2023-04-13 | 0.00 | $21.51 | 100 |
| 2023-04-12 | -23.48 | $21.18 | 1402 |
| 2023-04-11 | -6.06 | $21.41 | 300 |
| 2023-04-10 | -12.70 | $21.27 | 6000 |
| 2023-04-06 | -7.94 | $21.33 | 1800 |
| 2023-04-05 | -17.46 | $21.21 | 4419 |
| 2023-04-04 | -3.97 | $21.38 | 100 |
| 2023-04-03 | -3.97 | $21.38 | 3300 |
| 2023-03-31 | -6.92 | $21.38 | 1505 |
| 2023-03-30 | -5.38 | $21.40 | 1024 |
| 2023-03-29 | -16.92 | $21.25 | 2600 |
| 2023-03-28 | -25.38 | $21.14 | 2349 |
| 2023-03-27 | -44.62 | $20.89 | 1100 |
| 2023-03-24 | -32.31 | $21.05 | 100 |
| 2023-03-23 | -24.62 | $21.15 | 1100 |
| 2023-03-22 | -48.46 | $20.84 | 105 |
| 2023-03-21 | -57.69 | $20.72 | 320 |
| 2023-03-20 | -73.08 | $20.52 | 109 |
| 2023-03-17 | -75.38 | $20.49 | 1230 |
| 2023-03-16 | -74.19 | $20.57 | 1000 |
| 2023-03-15 | -95.48 | $20.24 | 9922 |
| 2023-03-14 | -77.38 | $20.60 | 100 |
| 2023-03-13 | -78.53 | $20.60 | 812 |
| 2023-03-10 | -100.00 | $20.49 | 2900 |
| 2023-03-09 | -100.00 | $20.55 | 3200 |
| 2023-03-08 | -75.32 | $21.02 | 100 |
| 2023-03-07 | -75.95 | $21.01 | 231 |
| 2023-03-06 | -55.70 | $21.33 | 1042 |
| 2023-03-03 | -50.31 | $21.44 | 1200 |
| 2023-03-02 | -66.14 | $21.27 | 4116 |
| 2023-03-01 | -74.87 | $21.13 | 141 |
| 2023-02-28 | -97.99 | $20.67 | 4426 |
| 2023-02-27 | -94.97 | $20.73 | 14013 |
| 2023-02-24 | -97.82 | $20.68 | 1904 |
| 2023-02-23 | -94.21 | $21.16 | 138 |
| 2023-02-22 | -98.95 | $21.07 | 522 |
| 2023-02-21 | -98.26 | $21.26 | 5300 |
| 2023-02-17 | -99.36 | $21.40 | 409 |
| 2023-02-16 | -89.73 | $21.64 | 3100 |
| 2023-02-15 | -91.78 | $21.61 | 2000 |
| 2023-02-14 | -88.24 | $21.90 | 100 |
| 2023-02-13 | -84.03 | $21.95 | 1000 |
| 2023-02-10 | -95.80 | $21.81 | 300 |
| 2023-02-09 | -76.47 | $22.04 | 1603 |
| 2023-02-08 | -89.08 | $21.89 | 6602 |
| 2023-02-07 | -84.03 | $21.95 | 921 |
| 2023-02-06 | -99.14 | $21.80 | 239 |
| 2023-02-03 | -66.15 | $22.09 | 1631 |
| 2023-02-02 | -28.48 | $22.48 | 1416 |
| 2023-02-01 | -18.64 | $22.62 | 6640 |
| 2023-01-31 | -28.83 | $22.31 | 200 |
| 2023-01-30 | -21.12 | $22.42 | 3800 |
| 2023-01-27 | -4.78 | $22.83 | 6537 |
| 2023-01-26 | 0.00 | $22.95 | 1800 |
| 2023-01-25 | -3.77 | $22.69 | 536 |
| 2023-01-24 | -3.25 | $22.70 | 500 |
| 2023-01-23 | -2.01 | $22.73 | 3215 |
| 2023-01-20 | 0.00 | $22.51 | 1900 |
| 2023-01-19 | -4.98 | $22.20 | 1700 |
| 2023-01-18 | -14.93 | $22.00 | 2500 |
| 2023-01-17 | -5.58 | $22.15 | 3600 |
| 2023-01-13 | 0.00 | $22.26 | 400 |
| 2023-01-12 | -1.12 | $22.06 | 5400 |
| 2023-01-11 | -0.58 | $21.99 | 3800 |
| 2023-01-10 | -2.92 | $21.95 | 3818 |
| 2023-01-09 | -11.11 | $21.81 | 1800 |
| 2023-01-06 | 0.00 | $21.65 | 100 |
| 2023-01-05 | -25.19 | $21.30 | 100 |
| 2023-01-04 | -20.00 | $21.37 | 2701 |
| 2023-01-03 | -62.96 | $20.79 | 8500 |
| 2022-12-30 | -82.96 | $20.52 | 2409 |
| 2022-12-29 | -66.67 | $20.74 | 14500 |
| 2022-12-28 | -92.59 | $20.39 | 1242 |
| 2022-12-27 | -65.93 | $20.75 | 3100 |
| 2022-12-23 | -81.76 | $20.34 | 1307 |
| 2022-12-22 | -77.99 | $20.40 | 1339 |
| 2022-12-21 | -66.04 | $20.59 | 1100 |
| 2022-12-20 | -70.76 | $20.43 | 1332 |
| 2022-12-19 | -66.67 | $20.50 | 111 |
| 2022-12-16 | -61.40 | $20.59 | 15300 |
| 2022-12-15 | -35.67 | $21.03 | 68206 |
| 2022-12-14 | -10.53 | $21.46 | 12400 |
| 2022-12-13 | -12.28 | $21.43 | 1010 |
| 2022-12-12 | -15.79 | $21.21 | 2746 |
| 2022-12-09 | -13.16 | $21.25 | 520 |
| 2022-12-08 | -5.95 | $21.29 | 2149 |
| 2022-12-07 | -14.23 | $21.03 | 600 |
| 2022-12-06 | -10.00 | $21.14 | 100 |
| 2022-12-05 | -9.62 | $21.15 | 3000 |
| 2022-12-02 | -0.77 | $21.38 | 14113 |
| 2022-12-01 | -2.21 | $21.21 | 2332 |
| 2022-11-30 | 0.00 | $21.28 | 3000 |
| 2022-11-29 | -8.46 | $20.53 | 300 |
| 2022-11-28 | -23.59 | $20.05 | 300 |
| 2022-11-25 | -21.52 | $20.11 | 100 |
| 2022-11-23 | -18.87 | $20.19 | 100 |
| 2022-11-22 | -23.51 | $20.05 | 1000 |
| 2022-11-21 | -24.83 | $20.01 | 4023 |
| 2022-11-18 | -14.11 | $20.30 | 100 |
| 2022-11-17 | -9.20 | $20.46 | 1500 |
| 2022-11-16 | -11.96 | $20.37 | 200 |
| 2022-11-15 | -1.23 | $20.72 | 202 |
| 2022-11-14 | -2.55 | $20.18 | 3300 |
| 2022-11-11 | 0.00 | $20.22 | 200 |
| 2022-11-10 | 0.00 | $19.68 | 4407 |
| 2022-11-09 | -21.69 | $18.80 | 5500 |
| 2022-11-08 | 0.00 | $19.16 | 400 |
| 2022-11-07 | 0.00 | $19.01 | 400 |
| 2022-11-04 | 0.00 | $18.90 | 100 |
| 2022-11-03 | -56.46 | $18.14 | 2521 |
| 2022-11-02 | -71.58 | $18.04 | 2741 |
| 2022-11-01 | -67.84 | $18.14 | 3900 |
| 2022-10-31 | -86.57 | $17.77 | 338 |
| 2022-10-28 | -81.09 | $17.88 | 1700 |
| 2022-10-27 | -74.13 | $18.02 | 6900 |
| 2022-10-26 | -64.18 | $18.22 | 3533 |
| 2022-10-25 | -82.59 | $17.85 | 1530 |
| 2022-10-24 | -89.55 | $17.71 | 26606 |
| 2022-10-21 | -66.67 | $18.45 | 131 |
| 2022-10-20 | -77.36 | $18.28 | 1700 |
| 2022-10-19 | -85.94 | $18.19 | 29700 |
| 2022-10-18 | -73.91 | $18.52 | 6004 |
| 2022-10-17 | -72.06 | $18.61 | 1100 |
| 2022-10-14 | -89.47 | $18.18 | 94448 |
| 2022-10-13 | -78.54 | $18.45 | 444 |
| 2022-10-12 | -96.89 | $18.40 | 4200 |
| 2022-10-11 | -98.79 | $18.36 | 2843 |
| 2022-10-10 | -98.28 | $18.63 | 64038 |
| 2022-10-07 | -88.93 | $18.97 | 3428 |
| 2022-10-06 | -72.90 | $19.39 | 505 |
| 2022-10-05 | -69.08 | $19.49 | 4842 |
| 2022-10-04 | -70.61 | $19.45 | 1637 |
| 2022-10-03 | -92.75 | $18.87 | 300 |
| 2022-09-30 | -98.86 | $18.71 | 620 |
| 2022-09-29 | -95.04 | $18.81 | 700 |
| 2022-09-28 | -86.48 | $19.27 | 9028 |
| 2022-09-27 | -100.00 | $19.17 | 104 |
| 2022-09-26 | -100.00 | $19.27 | 607 |
| 2022-09-23 | -98.84 | $19.38 | 10000 |
| 2022-09-22 | -100.00 | $19.84 | 100 |
| 2022-09-21 | -98.97 | $20.01 | 8800 |
| 2022-09-20 | -94.12 | $20.34 | 333 |
| 2022-09-19 | -97.65 | $20.28 | 2300 |
| 2022-09-16 | -95.12 | $20.38 | 15700 |
| 2022-09-15 | -100.00 | $20.58 | 100 |
| 2022-09-14 | -91.67 | $20.73 | 9319 |
| 2022-09-13 | -96.21 | $20.67 | 1100 |
| 2022-09-12 | -48.48 | $21.30 | 2840 |
| 2022-09-09 | -67.88 | $21.06 | 700 |
| 2022-09-08 | -89.44 | $20.77 | 2700 |
| 2022-09-07 | -81.69 | $20.88 | 13700 |
| 2022-09-06 | -94.37 | $20.70 | 15300 |
| 2022-09-02 | -100.00 | $20.91 | 300 |
| 2022-09-01 | -81.73 | $21.19 | 3400 |
| 2022-08-31 | -74.44 | $21.37 | 2100 |
| 2022-08-30 | -95.56 | $21.18 | 645 |
| 2022-08-29 | -85.37 | $21.34 | 230 |
| 2022-08-26 | -70.73 | $21.46 | 1600 |
| 2022-08-25 | -28.05 | $21.81 | 502 |
| 2022-08-24 | -81.71 | $21.37 | 720 |
| 2022-08-23 | -82.93 | $21.36 | 333 |
| 2022-08-22 | -91.46 | $21.29 | 6138 |
| 2022-08-19 | -74.39 | $21.43 | 100 |
| 2022-08-18 | -43.90 | $21.68 | 5225 |
| 2022-08-17 | -26.83 | $21.82 | 1214 |
| 2022-08-16 | -19.51 | $21.88 | 916 |
| 2022-08-15 | -17.07 | $21.90 | 100 |
| 2022-08-12 | -6.10 | $21.99 | 2500 |
| 2022-08-11 | -25.61 | $21.83 | 1921 |
| 2022-08-10 | -13.25 | $21.72 | 100 |
| 2022-08-09 | -37.35 | $21.52 | 300 |
| 2022-08-08 | -27.71 | $21.60 | 300 |
| 2022-08-05 | -22.89 | $21.64 | 3826 |
| 2022-08-04 | -33.33 | $21.70 | 7800 |
| 2022-08-03 | -56.36 | $21.48 | 18200 |
| 2022-08-02 | -67.27 | $21.36 | 6900 |
| 2022-08-01 | -59.09 | $21.45 | 2609 |
| 2022-07-29 | -43.64 | $21.62 | 17200 |
| 2022-07-28 | -24.55 | $21.83 | 305 |
| 2022-07-27 | -28.57 | $21.80 | 600 |
| 2022-07-26 | -68.28 | $21.46 | 808 |
| 2022-07-25 | -58.62 | $21.60 | 603 |
| 2022-07-22 | -64.83 | $21.51 | 6446 |
| 2022-07-21 | -46.21 | $21.78 | 9901 |
| 2022-07-20 | -58.62 | $21.60 | 4300 |
| 2022-07-19 | -56.55 | $21.63 | 2342 |
| 2022-07-18 | -72.41 | $21.40 | 10112 |
| 2022-07-15 | -84.14 | $21.23 | 113 |
| 2022-07-14 | -89.66 | $21.15 | 64300 |
| 2022-07-13 | -84.33 | $21.32 | 1700 |
| 2022-07-12 | -92.37 | $21.36 | 2441 |
| 2022-07-11 | -100.00 | $21.39 | 2440 |
| 2022-07-08 | -64.12 | $21.97 | 4100 |
| 2022-07-07 | -68.42 | $22.04 | 1300 |
| 2022-07-06 | -94.15 | $21.60 | 6000 |
| 2022-07-05 | -85.80 | $21.76 | 403 |
| 2022-07-01 | -84.71 | $21.88 | 10419 |
| 2022-06-30 | -77.07 | $22.00 | 240 |
| 2022-06-29 | -71.34 | $22.09 | 1000 |
| 2022-06-28 | -64.97 | $22.19 | 340 |
| 2022-06-27 | -59.24 | $22.28 | 1000 |
| 2022-06-24 | -60.51 | $22.26 | 130 |
| 2022-06-23 | -89.81 | $21.80 | 9200 |
| 2022-06-22 | -98.09 | $21.67 | 1900 |
| 2022-06-21 | -73.55 | $22.07 | 2539 |
| 2022-06-17 | -99.35 | $21.67 | 6100 |
| 2022-06-16 | -100.00 | $21.66 | 700 |
| 2022-06-15 | -55.70 | $22.33 | 7416 |
| 2022-06-14 | -72.78 | $22.06 | 1705 |
| 2022-06-13 | -88.34 | $21.77 | 4500 |
| 2022-06-10 | -41.03 | $22.41 | 4205 |
| 2022-06-09 | -25.22 | $22.64 | 10947 |
| 2022-06-08 | -1.77 | $23.17 | 3000 |
| 2022-06-07 | -6.10 | $22.95 | 500 |
| 2022-06-06 | -10.33 | $22.86 | 3800 |
| 2022-06-03 | -20.48 | $22.62 | 2400 |
| 2022-06-02 | 0.00 | $23.05 | 900 |
| 2022-06-01 | -19.62 | $22.63 | 2900 |
| 2022-05-31 | -11.48 | $22.80 | 600 |
| 2022-05-27 | -30.62 | $22.40 | 700 |
| 2022-05-26 | -42.11 | $22.16 | 3122 |
| 2022-05-25 | -58.85 | $21.81 | 541 |
| 2022-05-24 | -63.16 | $21.72 | 7840 |
| 2022-05-23 | -37.80 | $22.25 | 18300 |
| 2022-05-20 | -46.89 | $22.06 | 4004 |
| 2022-05-19 | -51.67 | $21.96 | 2322 |
| 2022-05-18 | -67.46 | $21.63 | 100 |
| 2022-05-17 | -47.81 | $22.14 | 100 |
| 2022-05-16 | -72.49 | $21.58 | 100 |
| 2022-05-13 | -69.87 | $21.67 | 13123 |
| 2022-05-12 | -92.64 | $21.14 | 147004 |
| 2022-05-11 | -100.00 | $21.22 | 1800 |
| 2022-05-10 | -94.09 | $21.37 | 24800 |
| 2022-05-09 | -100.00 | $21.22 | 49000 |
| 2022-05-06 | -94.63 | $21.92 | 12100 |
| 2022-05-05 | -89.47 | $22.16 | 1714 |
| 2022-05-04 | -49.77 | $23.04 | 3500 |
| 2022-05-03 | -64.85 | $22.80 | 609 |
| 2022-05-02 | -76.24 | $22.63 | 2300 |
| 2022-04-29 | -77.31 | $22.60 | 2000 |
| 2022-04-28 | -84.04 | $22.41 | 6100 |
| 2022-04-27 | -97.87 | $22.02 | 30749 |
| 2022-04-26 | -100.00 | $21.96 | 2700 |
| 2022-04-25 | -95.18 | $22.41 | 2600 |
| 2022-04-22 | -100.00 | $22.60 | 5200 |
| 2022-04-21 | -100.00 | $22.71 | 737 |
| 2022-04-20 | -99.40 | $23.13 | 1839 |
| 2022-04-19 | -95.65 | $23.24 | 446 |
| 2022-04-18 | -97.35 | $23.31 | 1520 |
| 2022-04-14 | -94.16 | $23.49 | 2041 |
| 2022-04-13 | -77.37 | $23.72 | 13800 |
| 2022-04-12 | -93.84 | $23.41 | 206 |
| 2022-04-11 | -44.93 | $23.45 | 320 |
| 2022-04-08 | -31.08 | $23.86 | 100 |
| 2022-04-07 | -31.42 | $23.85 | 343 |
| 2022-04-06 | -23.31 | $24.09 | 1700 |
| 2022-04-05 | -14.53 | $24.35 | 100 |
| 2022-04-04 | 0.00 | $24.78 | 621 |
| 2022-04-01 | -5.73 | $24.29 | 3401 |
| 2022-03-31 | -19.08 | $23.94 | 5100 |
| 2022-03-30 | -6.67 | $24.34 | 100 |
| 2022-03-29 | -12.97 | $24.37 | 6115 |
| 2022-03-28 | -31.27 | $24.04 | 2618 |
| 2022-03-25 | -35.29 | $23.91 | 2118 |
| 2022-03-24 | -27.22 | $24.20 | 4100 |
| 2022-03-23 | -31.19 | $24.07 | 313 |
| 2022-03-22 | -27.57 | $24.29 | 2504 |
| 2022-03-21 | -41.94 | $23.91 | 1200 |
| 2022-03-18 | -35.57 | $24.41 | 1221 |
| 2022-03-17 | -49.07 | $24.00 | 1215 |
| 2022-03-16 | -46.30 | $24.14 | 3128 |
| 2022-03-15 | -90.28 | $22.24 | 2300 |
| 2022-03-14 | -97.96 | $22.30 | 190749 |
| 2022-03-11 | -100.00 | $22.73 | 3703 |
| 2022-03-10 | -93.53 | $23.19 | 400 |
| 2022-03-09 | -81.18 | $23.61 | 800 |
| 2022-03-08 | -98.24 | $23.03 | 35800 |
| 2022-03-07 | -100.00 | $23.04 | 2517 |
| 2022-03-04 | -98.02 | $23.90 | 2400 |
| 2022-03-03 | -83.76 | $24.41 | 1401 |
| 2022-03-02 | -69.23 | $24.75 | 6146 |
| 2022-03-01 | -73.08 | $24.66 | 12300 |
| 2022-02-28 | -61.97 | $24.92 | 1900 |
| 2022-02-25 | -54.70 | $25.09 | 6700 |
| 2022-02-24 | -70.51 | $24.72 | 2000 |
| 2022-02-23 | -86.58 | $25.08 | 1009 |
| 2022-02-22 | -69.13 | $25.34 | 3217 |
| 2022-02-18 | -42.28 | $25.74 | 1316 |
| 2022-02-17 | -30.46 | $25.93 | 1108 |
| 2022-02-16 | -35.05 | $26.14 | 2400 |
| 2022-02-15 | -40.21 | $26.04 | 300 |
| 2022-02-14 | -65.98 | $25.54 | 422 |
| 2022-02-11 | -55.67 | $25.74 | 337 |
| 2022-02-10 | -36.60 | $26.11 | 4000 |
| 2022-02-09 | -29.70 | $26.30 | 1000 |
| 2022-02-08 | -49.51 | $25.90 | 100 |
| 2022-02-07 | -64.85 | $25.59 | 7528 |
| 2022-02-04 | -57.43 | $25.74 | 508 |
| 2022-02-03 | -64.85 | $25.59 | 7212 |
| 2022-02-02 | -50.50 | $25.88 | 1505 |
| 2022-02-01 | -52.97 | $25.83 | 4445 |
| 2022-01-31 | -70.97 | $25.69 | 10200 |
| 2022-01-28 | -98.21 | $24.93 | 2500 |
| 2022-01-27 | -98.57 | $24.92 | 17713 |
| 2022-01-26 | -97.47 | $25.36 | 7500 |
| 2022-01-25 | -88.21 | $25.65 | 4823 |
| 2022-01-24 | -85.59 | $25.71 | 3124 |
| 2022-01-21 | -78.10 | $26.03 | 1900 |
| 2022-01-20 | -59.24 | $26.42 | 2113 |
| 2022-01-19 | -66.52 | $26.20 | 1300 |
| 2022-01-18 | -60.80 | $26.15 | 4000 |
| 2022-01-14 | -44.00 | $26.57 | 405 |
| 2022-01-13 | -44.00 | $26.57 | 2400 |
| 2022-01-12 | -30.80 | $26.90 | 2200 |
| 2022-01-11 | -45.60 | $26.53 | 23400 |
| 2022-01-10 | -67.20 | $25.99 | 4600 |
| 2022-01-07 | -66.40 | $26.01 | 100 |
| 2022-01-06 | -76.40 | $25.76 | 4200 |
| 2022-01-05 | -78.80 | $25.70 | 700 |
| 2022-01-04 | -62.40 | $26.11 | 2449 |
| 2022-01-03 | -60.40 | $26.16 | 3200 |
| 2021-12-31 | -52.25 | $26.02 | 10400 |
| 2021-12-30 | -46.63 | $26.12 | 16633 |
| 2021-12-29 | -62.36 | $25.84 | 7000 |
| 2021-12-28 | -56.74 | $25.94 | 9811 |
| 2021-12-27 | -53.37 | $26.00 | 3300 |
| 2021-12-23 | -56.74 | $25.94 | 3739 |
| 2021-12-22 | -69.23 | $25.77 | 3700 |
| 2021-12-21 | -73.98 | $25.68 | 2112 |
| 2021-12-20 | -97.32 | $25.23 | 2100 |
| 2021-12-17 | -88.24 | $25.61 | 1815 |
| 2021-12-16 | -81.37 | $25.75 | 1900 |
| 2021-12-15 | -85.04 | $25.72 | 11600 |
| 2021-12-14 | -97.42 | $25.88 | 843 |
| 2021-12-13 | -97.79 | $26.00 | 1409 |
| 2021-12-10 | -54.32 | $26.89 | 700 |
| 2021-12-09 | -54.94 | $26.88 | 425 |
| 2021-12-08 | -50.62 | $26.95 | 600 |
| 2021-12-07 | -59.88 | $26.80 | 4620 |
| 2021-12-06 | -82.72 | $26.43 | 1000 |
| 2021-12-03 | -96.30 | $26.21 | 1618 |
| 2021-12-02 | -75.63 | $26.56 | 3504 |
| 2021-12-01 | -91.25 | $26.31 | 1742 |
| 2021-11-30 | -97.50 | $26.21 | 3300 |
| 2021-11-29 | -95.27 | $26.36 | 4100 |
| 2021-11-26 | -100.00 | $26.29 | 500 |
| 2021-11-24 | -82.28 | $27.12 | 3800 |
| 2021-11-23 | -83.12 | $27.13 | 100 |
| 2021-11-22 | -75.32 | $27.19 | 800 |
| 2021-11-19 | -61.04 | $27.30 | 107 |
| 2021-11-18 | -62.34 | $27.29 | 114 |
| 2021-11-17 | -23.38 | $27.59 | 800 |
| 2021-11-16 | -17.78 | $27.74 | 1100 |
| 2021-11-15 | -30.00 | $27.63 | 342 |
| 2021-11-12 | -24.44 | $27.68 | 3420 |
| 2021-11-11 | -38.89 | $27.55 | 810 |
| 2021-11-10 | -82.22 | $27.16 | 2300 |
| 2021-11-09 | -75.56 | $27.22 | 1300 |
| 2021-11-08 | -45.90 | $27.34 | 400 |
| 2021-11-05 | -67.21 | $27.08 | 1000 |
| 2021-11-04 | -63.93 | $27.12 | 1900 |
| 2021-11-03 | -54.92 | $27.23 | 10042 |
| 2021-11-02 | -53.80 | $27.05 | 721 |
| 2021-11-01 | -36.08 | $27.33 | 1100 |
| 2021-10-29 | -46.86 | $27.08 | 344 |
| 2021-10-28 | -28.00 | $27.41 | 300 |
| 2021-10-27 | -28.00 | $27.41 | 530 |
| 2021-10-26 | -14.29 | $27.65 | 100 |
| 2021-10-25 | -8.00 | $27.76 | 100 |
| 2021-10-22 | -15.43 | $27.63 | 100 |
| 2021-10-21 | -10.86 | $27.71 | 116 |
| 2021-10-20 | -4.57 | $27.82 | 109 |
| 2021-10-19 | 0.00 | $27.85 | 1116 |
| 2021-10-18 | -0.77 | $27.44 | 200 |
| 2021-10-15 | 0.00 | $27.45 | 237 |
| 2021-10-14 | -6.25 | $27.20 | 100 |
| 2021-10-13 | -18.64 | $27.11 | 302 |
| 2021-10-12 | -63.95 | $26.68 | 146 |
| 2021-10-11 | -55.97 | $26.85 | 600 |
| 2021-10-08 | -58.60 | $26.92 | 2100 |
| 2021-10-07 | -60.22 | $26.89 | 111 |
| 2021-10-06 | -90.86 | $26.32 | 100 |
| 2021-10-05 | -84.97 | $26.44 | 342 |
| 2021-10-04 | -96.48 | $26.23 | 2710 |
| 2021-10-01 | -85.65 | $26.63 | 2300 |
| 2021-09-30 | -81.34 | $26.72 | 300 |
| 2021-09-29 | -90.43 | $26.53 | 600 |
| 2021-09-28 | -82.30 | $26.70 | 100 |
| 2021-09-27 | -65.07 | $27.06 | 200 |
| 2021-09-24 | -74.64 | $26.86 | 106 |
| 2021-09-23 | -56.46 | $27.24 | 300 |
| 2021-09-22 | -65.55 | $27.05 | 304 |
| 2021-09-21 | -85.65 | $26.63 | 6947 |
| 2021-09-20 | -92.34 | $26.49 | 7529 |
| 2021-09-17 | -51.80 | $27.27 | 900 |
| 2021-09-16 | -49.10 | $27.33 | 900 |
| 2021-09-15 | -36.04 | $27.62 | 1025 |
| 2021-09-14 | -32.43 | $27.70 | 400 |
| 2021-09-13 | -18.47 | $28.01 | 3728 |
| 2021-09-10 | -19.37 | $27.99 | 500 |
| 2021-09-09 | -20.27 | $27.97 | 500 |
| 2021-09-08 | -15.77 | $28.07 | 417 |
| 2021-09-07 | 0.00 | $28.42 | 311 |
| 2021-09-03 | -0.97 | $28.24 | 4200 |
| 2021-09-02 | -7.35 | $28.09 | 13928 |
| 2021-09-01 | 0.00 | $28.19 | 542 |
| 2021-08-31 | -11.76 | $27.85 | — |
| 2021-08-30 | -33.69 | $27.44 | 3827 |
| 2021-08-27 | -37.97 | $27.36 | 3600 |
| 2021-08-26 | -52.41 | $27.09 | 400 |
| 2021-08-25 | -38.50 | $27.35 | 100 |
| 2021-08-24 | -41.18 | $27.30 | 1844 |
| 2021-08-23 | -70.05 | $26.76 | 7500 |
| 2021-08-20 | -98.93 | $26.22 | 13107 |
| 2021-08-19 | -100.00 | $26.41 | 59030 |
| 2021-08-18 | -83.50 | $26.87 | 1312 |
| 2021-08-17 | -91.00 | $26.72 | 68700 |
| 2021-08-16 | -61.50 | $27.31 | 14448 |
| 2021-08-13 | -54.00 | $27.46 | 1600 |
| 2021-08-12 | -52.09 | $27.57 | 400 |
| 2021-08-11 | -45.15 | $27.84 | 242 |
| 2021-08-10 | -48.10 | $27.77 | 1900 |
| 2021-08-09 | -46.84 | $27.80 | 600 |
| 2021-08-06 | -54.01 | $27.63 | 1000 |
| 2021-08-05 | -43.04 | $27.89 | 1008 |
| 2021-08-04 | -39.66 | $27.97 | 500 |
| 2021-08-03 | -49.79 | $27.73 | 2100 |
| 2021-08-02 | -54.43 | $27.62 | 1000 |
| 2021-07-30 | -64.34 | $27.46 | 4139 |
| 2021-07-29 | -60.00 | $27.62 | 5614 |
| 2021-07-28 | -65.63 | $27.53 | 1500 |
| 2021-07-27 | -91.58 | $26.79 | 19901 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.56
2026-07-24
Close Price
$34.51
Vol: 5197Average Directional Index - Detailed Analysis
Minimum
6.19
Average
17.50
Maximum
48.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.56 | $34.51 | 5197 |
| 2026-07-23 | 19.45 | $35.19 | 2000 |
| 2026-07-22 | 18.46 | $35.34 | 4534 |
| 2026-07-21 | 17.48 | $35.56 | 2600 |
| 2026-07-20 | 16.49 | $34.51 | 9930 |
| 2026-07-17 | 15.04 | $34.48 | 4917 |
| 2026-07-16 | 14.34 | $34.95 | 11600 |
| 2026-07-15 | 13.77 | $35.70 | 6000 |
| 2026-07-14 | 13.36 | $35.73 | 8324 |
| 2026-07-13 | 12.99 | $35.10 | 7433 |
| 2026-07-10 | 12.41 | $36.27 | 4400 |
| 2026-07-09 | 12.26 | $36.33 | 2522 |
| 2026-07-08 | 12.11 | $36.07 | 2108 |
| 2026-07-07 | 11.74 | $35.78 | 8103 |
| 2026-07-06 | 11.29 | $36.75 | 3100 |
| 2026-07-02 | 11.24 | $35.69 | 5411 |
| 2026-07-01 | 11.03 | $36.28 | 4108 |
| 2026-06-30 | 11.15 | $37.27 | 7306 |
| 2026-06-29 | 11.55 | $36.71 | 4308 |
| 2026-06-26 | 11.64 | $36.52 | 10000 |
| 2026-06-25 | 11.73 | $37.24 | 7544 |
| 2026-06-24 | 12.21 | $36.86 | 10626 |
| 2026-06-23 | 12.32 | $36.83 | 6606 |
| 2026-06-22 | 12.57 | $39.05 | 3429 |
| 2026-06-18 | 12.52 | $38.74 | 6600 |
| 2026-06-17 | 12.70 | $37.52 | 4700 |
| 2026-06-16 | 13.15 | $37.60 | 3815 |
| 2026-06-15 | 13.63 | $38.18 | 4600 |
| 2026-06-12 | 13.91 | $36.91 | 3828 |
| 2026-06-11 | 14.45 | $36.78 | 2500 |
| 2026-06-10 | 14.87 | $35.36 | 4329 |
| 2026-06-09 | 14.92 | $35.88 | 11145 |
| 2026-06-08 | 14.99 | $35.96 | 3607 |
| 2026-06-05 | 15.31 | $35.31 | 9223 |
| 2026-06-04 | 15.66 | $37.86 | 4800 |
| 2026-06-03 | 15.65 | $38.32 | 4107 |
| 2026-06-02 | 15.18 | $38.74 | 5713 |
| 2026-06-01 | 14.47 | $38.41 | 3600 |
| 2026-05-29 | 13.87 | $37.52 | 2944 |
| 2026-05-28 | 13.63 | $37.47 | 7338 |
| 2026-05-27 | 13.46 | $37.37 | 125600 |
| 2026-05-26 | 13.35 | $37.33 | 3700 |
| 2026-05-22 | 13.25 | $35.98 | 2900 |
| 2026-05-21 | 13.80 | $36.02 | 4000 |
| 2026-05-20 | 14.43 | $35.68 | 4241 |
| 2026-05-19 | 15.11 | $35.03 | 3200 |
| 2026-05-18 | 15.55 | $35.44 | 5600 |
| 2026-05-15 | 16.24 | $35.50 | 10513 |
| 2026-05-14 | 16.99 | $36.80 | 1300 |
| 2026-05-13 | 16.96 | $36.73 | 2700 |
| 2026-05-12 | 16.94 | $35.83 | 62006 |
| 2026-05-11 | 17.23 | $36.99 | 3227 |
| 2026-05-08 | 16.28 | $36.92 | 2500 |
| 2026-05-07 | 15.35 | $36.24 | 52000 |
| 2026-05-06 | 14.63 | $36.65 | 3255 |
| 2026-05-05 | 13.73 | $35.51 | 4100 |
| 2026-05-04 | 13.29 | $34.82 | 9500 |
| 2026-05-01 | 13.14 | $34.74 | 5700 |
| 2026-04-30 | 13.04 | $34.74 | 1700 |
| 2026-04-29 | 13.12 | $34.01 | 3700 |
| 2026-04-28 | 13.54 | $34.08 | 3445 |
| 2026-04-27 | 14.06 | $34.36 | 2800 |
| 2026-04-24 | 14.35 | $34.35 | 5010 |
| 2026-04-23 | 14.74 | $33.65 | 1800 |
| 2026-04-22 | 15.41 | $34.14 | 8400 |
| 2026-04-21 | 15.89 | $33.50 | 3500 |
| 2026-04-20 | 16.66 | $33.99 | 529 |
| 2026-04-17 | 17.21 | $34.13 | 5765 |
| 2026-04-16 | 17.71 | $33.56 | 5800 |
| 2026-04-15 | 18.59 | $33.35 | 3142 |
| 2026-04-14 | 19.36 | $33.35 | 7700 |
| 2026-04-13 | 20.16 | $32.74 | 4445 |
| 2026-04-10 | 20.60 | $32.44 | 14963 |
| 2026-04-09 | 20.93 | $32.39 | 7710 |
| 2026-04-08 | 21.19 | $32.43 | 4400 |
| 2026-04-07 | 21.62 | $30.87 | 15000 |
| 2026-04-06 | 21.36 | $30.72 | 6145 |
| 2026-04-02 | 21.67 | $30.47 | 6606 |
| 2026-04-01 | 21.75 | $30.84 | 10237 |
| 2026-03-31 | 22.25 | $30.56 | 6030 |
| 2026-03-30 | 22.38 | $29.58 | 37900 |
| 2026-03-27 | 21.93 | $29.84 | 20329 |
| 2026-03-26 | 21.63 | $29.98 | 12410 |
| 2026-03-25 | 21.43 | $31.01 | 5100 |
| 2026-03-24 | 21.74 | $30.56 | 10138 |
| 2026-03-23 | 21.73 | $31.18 | 9410 |
| 2026-03-20 | 21.94 | $30.28 | 18600 |
| 2026-03-19 | 21.87 | $31.35 | 6900 |
| 2026-03-18 | 22.14 | $31.41 | 1500 |
| 2026-03-17 | 22.84 | $31.92 | 7673 |
| 2026-03-16 | 23.95 | $31.81 | 6100 |
| 2026-03-13 | 24.96 | $30.91 | 3000 |
| 2026-03-12 | 25.70 | $30.91 | 6300 |
| 2026-03-11 | 26.52 | $31.84 | 10732 |
| 2026-03-10 | 27.85 | $31.71 | 19817 |
| 2026-03-09 | 29.25 | $31.67 | 9000 |
| 2026-03-06 | 30.26 | $31.00 | 17048 |
| 2026-03-05 | 30.88 | $31.20 | 19648 |
| 2026-03-04 | 31.63 | $31.86 | 99900 |
| 2026-03-03 | 32.91 | $31.86 | 11739 |
| 2026-03-02 | 34.12 | $33.22 | 50300 |
| 2026-02-27 | 34.75 | $33.66 | 4300 |
| 2026-02-26 | 34.48 | $33.66 | 2709 |
| 2026-02-25 | 34.11 | $34.00 | 4145 |
| 2026-02-24 | 33.09 | $33.59 | 6500 |
| 2026-02-23 | 32.21 | $33.13 | 6200 |
| 2026-02-20 | 31.49 | $33.40 | 5800 |
| 2026-02-19 | 30.74 | $32.70 | 6503 |
| 2026-02-18 | 30.45 | $32.78 | 7525 |
| 2026-02-17 | 30.00 | $32.63 | 15936 |
| 2026-02-13 | 29.64 | $32.70 | 12846 |
| 2026-02-12 | 29.26 | $32.60 | 9144 |
| 2026-02-11 | 28.50 | $32.94 | 4900 |
| 2026-02-10 | 27.83 | $32.60 | 3800 |
| 2026-02-09 | 27.38 | $32.41 | 5131 |
| 2026-02-06 | 27.05 | $32.18 | 4327 |
| 2026-02-05 | 26.92 | $31.37 | 3623 |
| 2026-02-04 | 27.31 | $31.59 | 2607 |
| 2026-02-03 | 27.50 | $31.83 | 2700 |
| 2026-02-02 | 27.38 | $31.90 | 2810 |
| 2026-01-30 | 27.51 | $31.81 | 11334 |
| 2026-01-29 | 27.24 | $32.29 | 5946 |
| 2026-01-28 | 26.66 | $32.45 | 7927 |
| 2026-01-27 | 25.37 | $32.21 | 9948 |
| 2026-01-26 | 24.21 | $31.71 | 6300 |
| 2026-01-23 | 23.38 | $31.69 | 3246 |
| 2026-01-22 | 22.54 | $31.52 | 1200 |
| 2026-01-21 | 21.75 | $31.35 | 10600 |
| 2026-01-20 | 21.11 | $30.88 | 11121 |
| 2026-01-16 | 20.72 | $31.23 | 4000 |
| 2026-01-15 | 19.83 | $31.35 | 2100 |
| 2026-01-14 | 18.59 | $31.04 | 21400 |
| 2026-01-13 | 17.49 | $31.06 | 4703 |
| 2026-01-12 | 16.34 | $31.36 | 6800 |
| 2026-01-09 | 15.13 | $30.94 | 5101 |
| 2026-01-08 | 14.21 | $30.82 | 2118 |
| 2026-01-07 | 13.36 | $30.82 | 5500 |
| 2026-01-06 | 12.38 | $31.00 | 6300 |
| 2026-01-05 | 11.18 | $30.79 | 9423 |
| 2026-01-02 | 10.12 | $30.42 | 9100 |
| 2025-12-31 | 9.00 | $29.63 | 4800 |
| 2025-12-30 | 9.12 | $29.70 | 6233 |
| 2025-12-29 | 9.10 | $29.57 | 3000 |
| 2025-12-26 | 9.27 | $29.61 | 2926 |
| 2025-12-24 | 9.43 | $29.41 | 2047 |
| 2025-12-23 | 9.81 | $29.33 | 1638 |
| 2025-12-22 | 10.27 | $29.22 | 2145 |
| 2025-12-19 | 10.60 | $29.10 | 800 |
| 2025-12-18 | 10.81 | $29.30 | 2635 |
| 2025-12-17 | 11.29 | $28.92 | 2535 |
| 2025-12-16 | 11.42 | $29.12 | 2310 |
| 2025-12-15 | 11.68 | $29.32 | 4000 |
| 2025-12-12 | 12.23 | $29.35 | 3800 |
| 2025-12-11 | 12.80 | $29.75 | 4900 |
| 2025-12-10 | 12.98 | $29.93 | 3600 |
| 2025-12-09 | 13.07 | $29.66 | 2637 |
| 2025-12-08 | 13.33 | $29.66 | 5200 |
| 2025-12-05 | 13.72 | $29.78 | 2100 |
| 2025-12-04 | 14.39 | $29.51 | 5133 |
| 2025-12-03 | 14.54 | $29.55 | 1000 |
| 2025-12-02 | 14.78 | $29.55 | 2100 |
| 2025-12-01 | 15.11 | $29.65 | 1300 |
| 2025-11-28 | 15.45 | $29.60 | 900 |
| 2025-11-26 | 15.78 | $29.55 | 1400 |
| 2025-11-25 | 16.02 | $29.35 | 2215 |
| 2025-11-24 | 15.98 | $29.29 | 5300 |
| 2025-11-21 | 15.85 | $28.95 | 4900 |
| 2025-11-20 | 15.28 | $29.03 | 1443 |
| 2025-11-19 | 15.14 | $29.36 | 18445 |
| 2025-11-18 | 15.26 | $29.47 | 4800 |
| 2025-11-17 | 15.47 | $29.66 | 1326 |
| 2025-11-14 | 16.05 | $29.98 | 5900 |
| 2025-11-13 | 16.79 | $30.01 | 2604 |
| 2025-11-12 | 17.46 | $30.31 | 7538 |
| 2025-11-11 | 17.79 | $30.23 | 16400 |
| 2025-11-10 | 18.16 | $30.28 | 11500 |
| 2025-11-07 | 18.65 | $29.68 | 184143 |
| 2025-11-06 | 19.37 | $29.76 | 4434 |
| 2025-11-05 | 20.12 | $29.90 | 196500 |
| 2025-11-04 | 20.78 | $29.83 | 1012 |
| 2025-11-03 | 21.47 | $30.37 | 1500 |
| 2025-10-31 | 21.62 | $30.14 | 1613 |
| 2025-10-30 | 22.00 | $30.19 | 611 |
| 2025-10-29 | 22.26 | $30.51 | 2111 |
| 2025-10-28 | 22.03 | $30.36 | 1437 |
| 2025-10-27 | 22.05 | $30.42 | 5743 |
| 2025-10-24 | 21.81 | $30.02 | 2935 |
| 2025-10-23 | 21.94 | $29.80 | 1500 |
| 2025-10-22 | 22.41 | $29.57 | 1332 |
| 2025-10-21 | 22.91 | $29.63 | 3809 |
| 2025-10-20 | 23.34 | $29.90 | 3537 |
| 2025-10-17 | 23.66 | $29.49 | 1749 |
| 2025-10-16 | 24.49 | $29.46 | 1727 |
| 2025-10-15 | 25.24 | $29.30 | 2200 |
| 2025-10-14 | 26.35 | $28.81 | 10700 |
| 2025-10-13 | 27.36 | $29.11 | 3200 |
| 2025-10-10 | 28.79 | $28.24 | 90800 |
| 2025-10-09 | 30.28 | $29.23 | 5419 |
| 2025-10-08 | 29.99 | $29.52 | 1145 |
| 2025-10-07 | 29.25 | $29.35 | 12006 |
| 2025-10-06 | 28.47 | $29.54 | 4000 |
| 2025-10-03 | 27.78 | $29.40 | 5539 |
| 2025-10-02 | 27.17 | $29.33 | 131 |
| 2025-10-01 | 26.57 | $29.14 | 1312 |
| 2025-09-30 | 26.21 | $28.88 | 5200 |
| 2025-09-29 | 26.14 | $28.78 | 1700 |
| 2025-09-26 | 26.09 | $28.49 | 5900 |
| 2025-09-25 | 26.30 | $28.66 | 22300 |
| 2025-09-24 | 26.17 | $28.70 | 2240 |
| 2025-09-23 | 25.68 | $28.78 | 3800 |
| 2025-09-22 | 24.99 | $28.87 | 3600 |
| 2025-09-19 | 24.36 | $28.78 | 536 |
| 2025-09-18 | 23.73 | $28.87 | 1600 |
| 2025-09-17 | 23.00 | $29.04 | 4200 |
| 2025-09-16 | 21.78 | $28.86 | 3436 |
| 2025-09-15 | 20.73 | $28.63 | 1600 |
| 2025-09-12 | 19.82 | $28.48 | 1100 |
| 2025-09-11 | 19.00 | $28.48 | 4839 |
| 2025-09-10 | 18.17 | $28.09 | 1100 |
| 2025-09-09 | 17.60 | $27.93 | 909 |
| 2025-09-08 | 17.29 | $27.78 | 1500 |
| 2025-09-05 | 17.14 | $27.41 | 5100 |
| 2025-09-04 | 17.39 | $27.10 | 3226 |
| 2025-09-03 | 18.24 | $27.23 | 1500 |
| 2025-09-02 | 18.74 | $27.13 | 2511 |
| 2025-08-29 | 19.44 | $27.15 | 726 |
| 2025-08-28 | 19.93 | $27.23 | 2334 |
| 2025-08-27 | 20.41 | $27.13 | 39900 |
| 2025-08-26 | 21.06 | $27.36 | 1210 |
| 2025-08-25 | 21.07 | $27.43 | 2100 |
| 2025-08-22 | 20.93 | $27.52 | 900 |
| 2025-08-21 | 20.81 | $27.04 | 1200 |
| 2025-08-20 | 21.27 | $27.07 | 7300 |
| 2025-08-19 | 21.75 | $27.14 | 4800 |
| 2025-08-18 | 21.97 | $27.30 | 506 |
| 2025-08-15 | 21.83 | $27.16 | 2800 |
| 2025-08-14 | 21.86 | $27.10 | 2022 |
| 2025-08-13 | 21.94 | $27.42 | 800 |
| 2025-08-12 | 21.28 | $27.05 | 2629 |
| 2025-08-11 | 21.00 | $26.74 | 1600 |
| 2025-08-08 | 21.03 | $26.80 | 5831 |
| 2025-08-07 | 21.01 | $26.84 | 1700 |
| 2025-08-06 | 20.94 | $26.65 | 1618 |
| 2025-08-05 | 21.50 | $26.56 | 2000 |
| 2025-08-04 | 22.16 | $26.46 | 1200 |
| 2025-08-01 | 23.12 | $26.19 | 3627 |
| 2025-07-31 | 24.28 | $26.44 | 1615 |
| 2025-07-30 | 25.05 | $26.61 | 649 |
| 2025-07-29 | 25.44 | $26.84 | 2228 |
| 2025-07-28 | 25.44 | $26.84 | 3200 |
| 2025-07-25 | 25.42 | $26.96 | 1500 |
| 2025-07-24 | 25.23 | $27.06 | 926 |
| 2025-07-23 | 24.57 | $27.04 | 2600 |
| 2025-07-22 | 23.88 | $26.88 | 813 |
| 2025-07-21 | 23.51 | $26.90 | 2400 |
| 2025-07-18 | 22.86 | $26.67 | 500 |
| 2025-07-17 | 22.39 | $26.69 | 2424 |
| 2025-07-16 | 21.98 | $26.53 | 17315 |
| 2025-07-15 | 21.76 | $26.46 | 2800 |
| 2025-07-14 | 21.38 | $26.22 | 1826 |
| 2025-07-11 | 21.39 | $26.20 | 5521 |
| 2025-07-10 | 21.40 | $26.16 | 4014 |
| 2025-07-09 | 21.45 | $26.08 | 2925 |
| 2025-07-08 | 21.64 | $26.10 | 800 |
| 2025-07-07 | 21.82 | $25.89 | 5821 |
| 2025-07-03 | 22.04 | $26.22 | 2100 |
| 2025-07-02 | 21.64 | $26.12 | 1200 |
| 2025-07-01 | 21.38 | $26.07 | 3401 |
| 2025-06-30 | 21.01 | $26.00 | 2029 |
| 2025-06-27 | 20.77 | $26.03 | 5100 |
| 2025-06-26 | 20.49 | $26.10 | 1712 |
| 2025-06-25 | 19.99 | $25.97 | 100 |
| 2025-06-24 | 19.63 | $25.87 | 3000 |
| 2025-06-23 | 19.29 | $25.26 | 1100 |
| 2025-06-20 | 19.67 | $25.05 | 937 |
| 2025-06-18 | 20.27 | $25.40 | 938 |
| 2025-06-17 | 20.39 | $25.43 | 1427 |
| 2025-06-16 | 20.45 | $25.64 | 1000 |
| 2025-06-13 | 20.08 | $25.47 | 1711 |
| 2025-06-12 | 19.93 | $25.80 | 2135 |
| 2025-06-11 | 19.11 | $25.76 | 2500 |
| 2025-06-10 | 18.23 | $25.70 | 700 |
| 2025-06-09 | 17.49 | $25.55 | 1300 |
| 2025-06-06 | 16.85 | $25.31 | 421 |
| 2025-06-05 | 16.44 | $25.22 | 4907 |
| 2025-06-04 | 16.05 | $25.00 | 3100 |
| 2025-06-03 | 15.90 | $24.72 | 5133 |
| 2025-06-02 | 16.15 | $24.64 | 6600 |
| 2025-05-30 | 16.46 | $24.45 | 16600 |
| 2025-05-29 | 16.96 | $24.72 | 2001 |
| 2025-05-28 | 16.94 | $24.68 | 5000 |
| 2025-05-27 | 17.09 | $24.69 | 923 |
| 2025-05-23 | 17.09 | $24.75 | 3703 |
| 2025-05-22 | 17.01 | $24.67 | 1803 |
| 2025-05-21 | 17.02 | $24.85 | 3905 |
| 2025-05-20 | 16.69 | $24.76 | 627 |
| 2025-05-19 | 16.48 | $24.82 | 900 |
| 2025-05-16 | 16.29 | $24.78 | 1000 |
| 2025-05-15 | 16.04 | $24.80 | 700 |
| 2025-05-14 | 15.79 | $24.83 | 1100 |
| 2025-05-13 | 15.39 | $24.68 | 1514 |
| 2025-05-12 | 15.17 | $24.64 | 1200 |
| 2025-05-09 | 14.86 | $24.02 | 1300 |
| 2025-05-08 | 14.98 | $23.87 | 938 |
| 2025-05-07 | 15.37 | $23.99 | 8100 |
| 2025-05-06 | 15.63 | $24.27 | 1349 |
| 2025-05-05 | 15.55 | $24.41 | 12445 |
| 2025-05-02 | 15.32 | $24.10 | 920 |
| 2025-05-01 | 15.44 | $23.38 | 421 |
| 2025-04-30 | 16.11 | $23.37 | 1115 |
| 2025-04-29 | 16.77 | $23.23 | 3730 |
| 2025-04-28 | 17.36 | $23.18 | 35900 |
| 2025-04-25 | 17.84 | $23.14 | 39510 |
| 2025-04-24 | 18.31 | $23.27 | 4800 |
| 2025-04-23 | 18.96 | $23.04 | 3134 |
| 2025-04-22 | 19.58 | $22.78 | 700 |
| 2025-04-21 | 19.72 | $22.44 | 2323 |
| 2025-04-17 | 19.52 | $22.42 | 2100 |
| 2025-04-16 | 19.32 | $22.30 | 8545 |
| 2025-04-15 | 18.91 | $22.54 | 3600 |
| 2025-04-14 | 18.77 | $22.51 | 2300 |
| 2025-04-11 | 18.61 | $22.33 | 3200 |
| 2025-04-10 | 18.12 | $21.64 | 1946 |
| 2025-04-09 | 17.45 | $22.05 | 32900 |
| 2025-04-08 | 16.54 | $20.60 | 51427 |
| 2025-04-07 | 14.74 | $20.98 | 32825 |
| 2025-04-04 | 13.00 | $21.89 | 37802 |
| 2025-04-03 | 11.75 | $23.11 | 3829 |
| 2025-04-02 | 11.72 | $23.56 | 1400 |
| 2025-04-01 | 12.04 | $23.50 | 11508 |
| 2025-03-31 | 12.38 | $23.42 | 3500 |
| 2025-03-28 | 12.57 | $23.49 | 3500 |
| 2025-03-27 | 13.16 | $23.97 | 1042 |
| 2025-03-26 | 13.32 | $23.82 | 2934 |
| 2025-03-25 | 13.59 | $23.97 | 800 |
| 2025-03-24 | 13.58 | $24.07 | 800 |
| 2025-03-21 | 13.41 | $23.96 | 1000 |
| 2025-03-20 | 13.44 | $24.07 | 1200 |
| 2025-03-19 | 13.37 | $24.26 | 4600 |
| 2025-03-18 | 12.95 | $24.21 | 12932 |
| 2025-03-17 | 12.57 | $24.32 | 1431 |
| 2025-03-14 | 12.18 | $23.93 | 2441 |
| 2025-03-13 | 12.19 | $23.54 | 4341 |
| 2025-03-12 | 12.71 | $23.68 | 8821 |
| 2025-03-11 | 12.94 | $23.61 | 17440 |
| 2025-03-10 | 13.25 | $23.37 | 3400 |
| 2025-03-07 | 13.68 | $23.87 | 3311 |
| 2025-03-06 | 13.51 | $23.84 | 21204 |
| 2025-03-05 | 13.27 | $23.96 | 9332 |
| 2025-03-04 | 13.08 | $23.21 | 7141 |
| 2025-03-03 | 13.65 | $22.94 | 6000 |
| 2025-02-28 | 14.25 | $23.17 | 1600 |
| 2025-02-27 | 14.85 | $23.54 | 6615 |
| 2025-02-26 | 15.11 | $23.99 | 3400 |
| 2025-02-25 | 14.59 | $23.69 | 800 |
| 2025-02-24 | 14.48 | $23.71 | 3000 |
| 2025-02-21 | 14.33 | $24.05 | 2700 |
| 2025-02-20 | 13.48 | $24.04 | 2325 |
| 2025-02-19 | 12.71 | $23.82 | 1300 |
| 2025-02-18 | 12.24 | $23.85 | 2800 |
| 2025-02-14 | 11.75 | $23.65 | 4646 |
| 2025-02-13 | 11.49 | $23.55 | 2302 |
| 2025-02-12 | 11.43 | $23.38 | 3209 |
| 2025-02-11 | 11.55 | $23.20 | 600 |
| 2025-02-10 | 12.03 | $23.34 | 4040 |
| 2025-02-07 | 12.30 | $22.93 | 4131 |
| 2025-02-06 | 12.61 | $23.06 | 4833 |
| 2025-02-05 | 13.18 | $22.99 | 1700 |
| 2025-02-04 | 13.74 | $23.06 | 4600 |
| 2025-02-03 | 14.38 | $22.67 | 2842 |
| 2025-01-31 | 14.60 | $22.87 | 1139 |
| 2025-01-30 | 15.36 | $23.06 | 4936 |
| 2025-01-29 | 16.17 | $22.77 | 3500 |
| 2025-01-28 | 16.63 | $22.75 | 1200 |
| 2025-01-27 | 16.89 | $22.57 | 2445 |
| 2025-01-24 | 16.96 | $23.05 | 1647 |
| 2025-01-23 | 17.68 | $22.91 | 5600 |
| 2025-01-22 | 18.17 | $22.85 | 1300 |
| 2025-01-21 | 18.79 | $22.86 | 329 |
| 2025-01-17 | 19.43 | $22.68 | 605 |
| 2025-01-16 | 19.91 | $22.50 | 928 |
| 2025-01-15 | 20.04 | $22.48 | 9123 |
| 2025-01-14 | 20.17 | $22.23 | 2400 |
| 2025-01-13 | 19.75 | $21.97 | 6300 |
| 2025-01-10 | 18.80 | $22.11 | 7800 |
| 2025-01-08 | 17.99 | $22.61 | 6603 |
| 2025-01-07 | 17.63 | $22.71 | 400 |
| 2025-01-06 | 17.47 | $22.86 | 1345 |
| 2025-01-03 | 17.50 | $22.82 | 1600 |
| 2025-01-02 | 17.01 | $22.61 | 2400 |
| 2024-12-31 | 16.21 | $22.72 | 4515 |
| 2024-12-30 | 15.51 | $22.80 | 25406 |
| 2024-12-27 | 14.84 | $22.94 | 113626 |
| 2024-12-26 | 14.14 | $23.14 | 3400 |
| 2024-12-24 | 13.80 | $23.13 | 100 |
| 2024-12-23 | 13.33 | $23.07 | 1300 |
| 2024-12-20 | 12.72 | $22.89 | 3700 |
| 2024-12-19 | 11.89 | $23.22 | 3424 |
| 2024-12-18 | 11.51 | $23.07 | 430 |
| 2024-12-17 | 11.11 | $23.53 | 4700 |
| 2024-12-16 | 11.22 | $23.57 | 900 |
| 2024-12-13 | 11.49 | $23.73 | 1838 |
| 2024-12-12 | 11.92 | $23.71 | 1842 |
| 2024-12-11 | 12.42 | $23.80 | 1323 |
| 2024-12-10 | 13.06 | $23.75 | 1136 |
| 2024-12-09 | 13.73 | $24.22 | 3448 |
| 2024-12-06 | 13.76 | $23.66 | 2000 |
| 2024-12-05 | 14.03 | $23.66 | 4429 |
| 2024-12-04 | 14.30 | $23.51 | 7823 |
| 2024-12-03 | 14.36 | $23.54 | 200 |
| 2024-12-02 | 14.53 | $23.51 | 300 |
| 2024-11-29 | 14.65 | $23.39 | 305 |
| 2024-11-27 | 14.60 | $23.35 | 2014 |
| 2024-11-26 | 14.60 | $23.21 | 500 |
| 2024-11-25 | 14.50 | $23.38 | 1924 |
| 2024-11-22 | 14.49 | $23.29 | 2400 |
| 2024-11-21 | 14.36 | $23.33 | 400 |
| 2024-11-20 | 14.29 | $23.37 | 641 |
| 2024-11-19 | 14.26 | $23.41 | 1200 |
| 2024-11-18 | 14.29 | $23.39 | 1035 |
| 2024-11-15 | 14.22 | $23.16 | 1800 |
| 2024-11-14 | 13.85 | $23.16 | 347 |
| 2024-11-13 | 13.49 | $23.28 | 1609 |
| 2024-11-12 | 13.21 | $23.43 | 3500 |
| 2024-11-11 | 13.00 | $23.92 | 3246 |
| 2024-11-08 | 13.27 | $24.12 | 1100 |
| 2024-11-07 | 13.68 | $24.77 | 343 |
| 2024-11-06 | 13.87 | $24.13 | 3100 |
| 2024-11-05 | 14.45 | $24.48 | 322 |
| 2024-11-04 | 14.72 | $24.11 | 1400 |
| 2024-11-01 | 15.45 | $24.00 | 2100 |
| 2024-10-31 | 16.14 | $23.89 | 200 |
| 2024-10-30 | 16.81 | $24.04 | 739 |
| 2024-10-29 | 17.70 | $24.28 | 515 |
| 2024-10-28 | 18.29 | $24.35 | 100 |
| 2024-10-25 | 18.82 | $24.26 | 200 |
| 2024-10-24 | 19.45 | $24.25 | 1800 |
| 2024-10-23 | 20.11 | $24.35 | 10500 |
| 2024-10-22 | 20.69 | $24.49 | 5100 |
| 2024-10-21 | 21.11 | $24.49 | 811 |
| 2024-10-18 | 21.53 | $24.70 | 600 |
| 2024-10-17 | 21.75 | $24.38 | 100 |
| 2024-10-16 | 22.35 | $24.48 | 400 |
| 2024-10-15 | 22.90 | $24.27 | 100 |
| 2024-10-14 | 23.70 | $24.86 | 914 |
| 2024-10-11 | 23.84 | $25.01 | 728 |
| 2024-10-10 | 23.83 | $24.87 | 800 |
| 2024-10-09 | 23.93 | $24.84 | 600 |
| 2024-10-08 | 24.07 | $24.95 | 848 |
| 2024-10-07 | 23.79 | $25.91 | 2900 |
| 2024-10-04 | 22.50 | $25.54 | 4149 |
| 2024-10-03 | 21.39 | $25.24 | 917 |
| 2024-10-02 | 20.38 | $25.55 | 1800 |
| 2024-10-01 | 18.87 | $25.01 | 432 |
| 2024-09-30 | 17.62 | $24.77 | 600 |
| 2024-09-27 | 16.44 | $25.07 | 1700 |
| 2024-09-26 | 14.69 | $25.05 | 800 |
| 2024-09-25 | 12.95 | $24.07 | 1215 |
| 2024-09-24 | 11.85 | $24.36 | 800 |
| 2024-09-23 | 10.71 | $23.52 | 349 |
| 2024-09-20 | 10.45 | $23.32 | 1900 |
| 2024-09-19 | 10.49 | $23.31 | 500 |
| 2024-09-18 | 10.54 | $22.82 | 3324 |
| 2024-09-17 | 10.98 | $22.88 | 2300 |
| 2024-09-16 | 11.50 | $22.92 | 1400 |
| 2024-09-13 | 11.88 | $22.85 | 411 |
| 2024-09-12 | 12.14 | $22.76 | 1541 |
| 2024-09-11 | 12.26 | $22.59 | 1339 |
| 2024-09-10 | 12.09 | $22.39 | 7436 |
| 2024-09-09 | 11.53 | $22.48 | 800 |
| 2024-09-06 | 11.16 | $22.28 | 928 |
| 2024-09-05 | 10.77 | $22.68 | 300 |
| 2024-09-04 | 10.89 | $22.64 | 3006 |
| 2024-09-03 | 10.95 | $22.66 | 400 |
| 2024-08-30 | 11.07 | $23.12 | 4817 |
| 2024-08-29 | 11.58 | $23.09 | 2700 |
| 2024-08-28 | 12.12 | $22.98 | 700 |
| 2024-08-27 | 12.60 | $23.12 | 242 |
| 2024-08-26 | 13.15 | $23.06 | 1800 |
| 2024-08-23 | 13.76 | $23.30 | 300 |
| 2024-08-22 | 14.05 | $22.90 | 649 |
| 2024-08-21 | 14.70 | $23.15 | 321 |
| 2024-08-20 | 15.00 | $23.07 | 400 |
| 2024-08-19 | 15.43 | $23.24 | 444 |
| 2024-08-16 | 15.63 | $22.99 | 1900 |
| 2024-08-15 | 16.09 | $22.73 | 523 |
| 2024-08-14 | 16.85 | $22.51 | 2348 |
| 2024-08-13 | 17.44 | $22.65 | 9100 |
| 2024-08-12 | 18.06 | $22.44 | 6300 |
| 2024-08-09 | 18.47 | $22.38 | 222 |
| 2024-08-08 | 18.74 | $22.28 | 631 |
| 2024-08-07 | 18.87 | $21.83 | 1744 |
| 2024-08-06 | 18.75 | $21.66 | 1012 |
| 2024-08-05 | 17.89 | $21.58 | 3947 |
| 2024-08-02 | 16.97 | $22.23 | 800 |
| 2024-08-01 | 16.90 | $22.53 | 200 |
| 2024-07-31 | 17.27 | $22.87 | 2000 |
| 2024-07-30 | 18.14 | $22.42 | 500 |
| 2024-07-29 | 18.30 | $22.57 | 2100 |
| 2024-07-26 | 18.69 | $22.59 | 1922 |
| 2024-07-25 | 19.12 | $22.37 | 500 |
| 2024-07-24 | 19.30 | $22.48 | 900 |
| 2024-07-23 | 19.65 | $22.73 | 100 |
| 2024-07-22 | 20.45 | $22.94 | 3200 |
| 2024-07-19 | 21.46 | $22.79 | 1900 |
| 2024-07-18 | 22.58 | $23.04 | 1331 |
| 2024-07-17 | 23.36 | $23.19 | 3629 |
| 2024-07-16 | 23.78 | $23.56 | 911 |
| 2024-07-15 | 23.61 | $23.47 | 934 |
| 2024-07-12 | 23.44 | $23.72 | 1400 |
| 2024-07-11 | 22.49 | $23.63 | 4423 |
| 2024-07-10 | 21.60 | $23.49 | 1300 |
| 2024-07-09 | 20.93 | $23.34 | 1917 |
| 2024-07-08 | 20.40 | $23.23 | 3100 |
| 2024-07-05 | 19.94 | $23.24 | 1500 |
| 2024-07-03 | 19.53 | $23.18 | 300 |
| 2024-07-02 | 19.18 | $22.90 | 2213 |
| 2024-07-01 | 19.23 | $22.80 | 1626 |
| 2024-06-28 | 19.42 | $22.74 | 2524 |
| 2024-06-27 | 19.61 | $22.69 | 4502 |
| 2024-06-26 | 19.89 | $22.71 | 930 |
| 2024-06-25 | 20.33 | $22.72 | 1000 |
| 2024-06-24 | 20.69 | $22.77 | 3111 |
| 2024-06-21 | 20.95 | $22.77 | 232 |
| 2024-06-20 | 21.41 | $23.26 | 700 |
| 2024-06-18 | 21.01 | $23.29 | 1546 |
| 2024-06-17 | 20.62 | $23.17 | 4600 |
| 2024-06-14 | 20.32 | $23.02 | 1325 |
| 2024-06-13 | 20.23 | $23.02 | 838 |
| 2024-06-12 | 20.05 | $23.05 | 500 |
| 2024-06-11 | 19.93 | $22.79 | 2207 |
| 2024-06-10 | 20.12 | $22.92 | 106600 |
| 2024-06-07 | 20.01 | $22.79 | 3734 |
| 2024-06-06 | 19.94 | $22.97 | 10500 |
| 2024-06-05 | 19.66 | $22.91 | 1948 |
| 2024-06-04 | 19.44 | $22.52 | 525 |
| 2024-06-03 | 19.65 | $22.84 | 1300 |
| 2024-05-31 | 19.35 | $22.52 | 1410 |
| 2024-05-30 | 19.48 | $22.71 | 3200 |
| 2024-05-29 | 19.03 | $22.77 | 900 |
| 2024-05-28 | 19.48 | $23.10 | 2935 |
| 2024-05-24 | 19.15 | $23.08 | 3500 |
| 2024-05-23 | 18.91 | $23.01 | 2800 |
| 2024-05-22 | 18.66 | $23.15 | 1431 |
| 2024-05-21 | 18.39 | $23.16 | 1500 |
| 2024-05-20 | 17.97 | $23.34 | 2226 |
| 2024-05-17 | 17.14 | $23.43 | 1132 |
| 2024-05-16 | 16.26 | $23.29 | 3505 |
| 2024-05-15 | 15.43 | $23.21 | 3100 |
| 2024-05-14 | 14.73 | $23.00 | 1500 |
| 2024-05-13 | 14.26 | $22.87 | 600 |
| 2024-05-10 | 13.87 | $22.70 | 4742 |
| 2024-05-09 | 13.69 | $22.59 | 3535 |
| 2024-05-08 | 13.74 | $22.48 | 1634 |
| 2024-05-07 | 13.94 | $22.49 | 1710 |
| 2024-05-06 | 13.92 | $22.65 | 108300 |
| 2024-05-03 | 13.82 | $22.66 | 911 |
| 2024-05-02 | 13.49 | $22.52 | 1408 |
| 2024-05-01 | 13.31 | $21.90 | 2800 |
| 2024-04-30 | 13.74 | $21.89 | 1629 |
| 2024-04-29 | 14.35 | $22.14 | 649 |
| 2024-04-26 | 14.70 | $21.94 | 5800 |
| 2024-04-25 | 15.31 | $21.72 | 4305 |
| 2024-04-24 | 15.82 | $21.66 | 4300 |
| 2024-04-23 | 16.54 | $21.52 | 810 |
| 2024-04-22 | 16.95 | $21.31 | 9900 |
| 2024-04-19 | 16.99 | $21.08 | 3400 |
| 2024-04-18 | 16.62 | $21.20 | 12700 |
| 2024-04-17 | 16.36 | $21.09 | 6400 |
| 2024-04-16 | 15.72 | $21.13 | 817 |
| 2024-04-15 | 15.00 | $21.36 | 1030 |
| 2024-04-12 | 14.58 | $21.47 | 2300 |
| 2024-04-11 | 14.28 | $21.99 | 1700 |
| 2024-04-10 | 14.56 | $21.83 | 2800 |
| 2024-04-09 | 14.57 | $22.09 | 99300 |
| 2024-04-08 | 15.03 | $21.95 | 8039 |
| 2024-04-05 | 15.32 | $21.85 | 500 |
| 2024-04-04 | 15.36 | $21.63 | 1900 |
| 2024-04-03 | 15.42 | $21.94 | 1119 |
| 2024-04-02 | 15.90 | $21.91 | 3715 |
| 2024-04-01 | 16.42 | $21.84 | 1750 |
| 2024-03-28 | 16.86 | $21.76 | 100 |
| 2024-03-27 | 17.06 | $21.67 | 7800 |
| 2024-03-26 | 17.15 | $21.68 | 3600 |
| 2024-03-25 | 17.33 | $21.69 | 1900 |
| 2024-03-22 | 17.45 | $21.65 | 6117 |
| 2024-03-21 | 17.57 | $21.80 | 1900 |
| 2024-03-20 | 17.91 | $21.76 | 102 |
| 2024-03-19 | 18.05 | $21.57 | 2300 |
| 2024-03-18 | 17.88 | $21.69 | 4600 |
| 2024-03-15 | 17.90 | $21.64 | 1600 |
| 2024-03-14 | 17.87 | $21.78 | 1022 |
| 2024-03-13 | 17.95 | $21.87 | 97218 |
| 2024-03-12 | 18.18 | $22.01 | 1200 |
| 2024-03-11 | 18.52 | $21.76 | 1648 |
| 2024-03-08 | 18.59 | $21.68 | 2002 |
| 2024-03-07 | 18.67 | $21.69 | 3200 |
| 2024-03-06 | 18.58 | $21.52 | 6037 |
| 2024-03-05 | 18.32 | $21.18 | 2900 |
| 2024-03-04 | 17.59 | $21.41 | 2634 |
| 2024-03-01 | 16.99 | $21.45 | 704 |
| 2024-02-29 | 16.32 | $21.16 | 5900 |
| 2024-02-28 | 15.29 | $21.10 | 3400 |
| 2024-02-27 | 14.08 | $21.37 | 1700 |
| 2024-02-26 | 13.71 | $21.34 | 3817 |
| 2024-02-23 | 13.35 | $21.49 | 514 |
| 2024-02-22 | 12.53 | $21.48 | 1517 |
| 2024-02-21 | 11.68 | $21.22 | 1500 |
| 2024-02-20 | 11.05 | $21.13 | 2500 |
| 2024-02-16 | 10.55 | $21.14 | 2908 |
| 2024-02-15 | 9.96 | $21.06 | 2000 |
| 2024-02-14 | 9.53 | $20.98 | 116 |
| 2024-02-13 | 9.17 | $20.66 | 100 |
| 2024-02-12 | 9.29 | $21.05 | 1700 |
| 2024-02-09 | 8.91 | $20.91 | 4937 |
| 2024-02-08 | 8.91 | $20.83 | 112 |
| 2024-02-07 | 8.71 | $20.92 | 2400 |
| 2024-02-06 | 8.45 | $20.89 | 2000 |
| 2024-02-05 | 8.26 | $20.36 | 6328 |
| 2024-02-02 | 8.51 | $20.36 | 2400 |
| 2024-02-01 | 8.67 | $20.37 | 5601 |
| 2024-01-31 | 8.93 | $20.22 | 6138 |
| 2024-01-30 | 8.92 | $20.31 | 3238 |
| 2024-01-29 | 8.98 | $20.50 | 2900 |
| 2024-01-26 | 9.37 | $20.50 | 1004 |
| 2024-01-25 | 9.77 | $20.48 | 6100 |
| 2024-01-24 | 10.20 | $20.49 | 5800 |
| 2024-01-23 | 10.67 | $20.20 | 3600 |
| 2024-01-22 | 10.51 | $20.06 | 2419 |
| 2024-01-19 | 10.12 | $20.27 | 1539 |
| 2024-01-18 | 9.85 | $20.08 | 7200 |
| 2024-01-17 | 9.22 | $19.82 | 5900 |
| 2024-01-16 | 8.10 | $20.21 | 1042 |
| 2024-01-12 | 7.55 | $20.72 | 529 |
| 2024-01-11 | 7.83 | $20.65 | 4400 |
| 2024-01-10 | 7.91 | $20.54 | 1014 |
| 2024-01-09 | 7.76 | $20.54 | 2200 |
| 2024-01-08 | 7.60 | $20.84 | 3600 |
| 2024-01-05 | 7.62 | $20.83 | 6900 |
| 2024-01-04 | 7.83 | $20.86 | 1626 |
| 2024-01-03 | 8.18 | $20.90 | 6800 |
| 2024-01-02 | 8.47 | $20.98 | 4500 |
| 2023-12-29 | 8.64 | $21.34 | 4400 |
| 2023-12-28 | 8.19 | $21.32 | 704 |
| 2023-12-27 | 7.77 | $21.05 | 2011 |
| 2023-12-26 | 7.75 | $20.94 | 7612 |
| 2023-12-22 | 7.96 | $20.84 | 707 |
| 2023-12-21 | 8.38 | $20.98 | 5033 |
| 2023-12-20 | 8.74 | $20.53 | 500 |
| 2023-12-19 | 8.86 | $20.93 | 513 |
| 2023-12-18 | 9.01 | $20.76 | 2018 |
| 2023-12-15 | 9.45 | $20.81 | 3500 |
| 2023-12-14 | 9.69 | $21.18 | 4000 |
| 2023-12-13 | 9.41 | $20.91 | 2738 |
| 2023-12-12 | 9.64 | $20.77 | 94600 |
| 2023-12-11 | 10.12 | $20.76 | 1300 |
| 2023-12-08 | 10.56 | $20.64 | 500 |
| 2023-12-07 | 10.94 | $20.73 | 1700 |
| 2023-12-06 | 11.48 | $20.61 | 10000 |
| 2023-12-05 | 12.06 | $20.65 | 433 |
| 2023-12-04 | 12.44 | $20.78 | 5141 |
| 2023-12-01 | 13.05 | $21.01 | 5800 |
| 2023-11-30 | 13.20 | $20.96 | 1100 |
| 2023-11-29 | 13.42 | $20.92 | 3247 |
| 2023-11-28 | 13.55 | $21.10 | 4300 |
| 2023-11-27 | 13.44 | $20.92 | 6208 |
| 2023-11-24 | 13.54 | $21.02 | 700 |
| 2023-11-22 | 13.31 | $21.04 | 2100 |
| 2023-11-21 | 13.03 | $21.08 | 6800 |
| 2023-11-20 | 12.65 | $21.20 | 352327 |
| 2023-11-17 | 12.25 | $20.96 | 1900 |
| 2023-11-16 | 12.13 | $20.92 | 2800 |
| 2023-11-15 | 12.09 | $21.14 | 1439 |
| 2023-11-14 | 11.56 | $20.98 | 5300 |
| 2023-11-13 | 11.22 | $20.53 | 3014 |
| 2023-11-10 | 11.52 | $20.49 | 400 |
| 2023-11-09 | 11.91 | $20.37 | 6438 |
| 2023-11-08 | 12.33 | $20.55 | 1417 |
| 2023-11-07 | 12.43 | $20.67 | 348 |
| 2023-11-06 | 12.30 | $20.73 | 4619 |
| 2023-11-03 | 12.13 | $20.55 | 4241 |
| 2023-11-02 | 12.28 | $20.14 | 5900 |
| 2023-11-01 | 12.83 | $19.90 | 5917 |
| 2023-10-31 | 12.86 | $19.77 | 5500 |
| 2023-10-30 | 12.62 | $19.97 | 1200 |
| 2023-10-27 | 12.77 | $19.72 | 2900 |
| 2023-10-26 | 12.49 | $19.68 | 2900 |
| 2023-10-25 | 12.11 | $19.83 | 58800 |
| 2023-10-24 | 11.96 | $20.13 | 5016 |
| 2023-10-23 | 11.99 | $19.80 | 4835 |
| 2023-10-20 | 11.32 | $19.83 | 5000 |
| 2023-10-19 | 10.75 | $20.06 | 1800 |
| 2023-10-18 | 10.51 | $20.20 | 623 |
| 2023-10-17 | 10.49 | $20.52 | 637 |
| 2023-10-16 | 10.86 | $20.57 | 2200 |
| 2023-10-13 | 11.28 | $20.47 | 4337 |
| 2023-10-12 | 11.72 | $20.57 | 5300 |
| 2023-10-11 | 12.28 | $20.78 | 1946 |
| 2023-10-10 | 12.51 | $20.68 | 62000 |
| 2023-10-09 | 12.91 | $20.32 | 2 |
| 2023-10-06 | 13.16 | $20.41 | 2004 |
| 2023-10-05 | 13.43 | $20.13 | 1110 |
| 2023-10-04 | 13.04 | $20.01 | 100 |
| 2023-10-03 | 12.34 | $20.04 | 800 |
| 2023-10-02 | 11.63 | $20.28 | 1400 |
| 2023-09-29 | 11.22 | $20.35 | 518 |
| 2023-09-28 | 10.93 | $20.32 | 300 |
| 2023-09-27 | 10.46 | $20.29 | 1148 |
| 2023-09-26 | 9.91 | $20.24 | 4615 |
| 2023-09-25 | 9.33 | $20.52 | 1700 |
| 2023-09-22 | 9.00 | $20.65 | 900 |
| 2023-09-21 | 8.97 | $20.36 | 500 |
| 2023-09-20 | 8.24 | $20.70 | 6300 |
| 2023-09-19 | 7.88 | $20.83 | 133 |
| 2023-09-18 | 7.84 | $20.94 | 100 |
| 2023-09-15 | 8.00 | $20.96 | 1000 |
| 2023-09-14 | 8.20 | $21.06 | 1000 |
| 2023-09-13 | 8.56 | $20.93 | 2500 |
| 2023-09-12 | 8.71 | $20.95 | 2406 |
| 2023-09-11 | 8.93 | $20.98 | 4315 |
| 2023-09-08 | 9.24 | $20.80 | 400 |
| 2023-09-07 | 9.24 | $20.78 | 1400 |
| 2023-09-06 | 9.20 | $21.03 | 1800 |
| 2023-09-05 | 9.68 | $21.12 | 200 |
| 2023-09-01 | 10.00 | $21.24 | 627 |
| 2023-08-31 | 10.14 | $20.99 | 100 |
| 2023-08-30 | 10.63 | $21.15 | 100 |
| 2023-08-29 | 10.96 | $21.20 | 1938 |
| 2023-08-28 | 11.23 | $20.92 | 2600 |
| 2023-08-25 | 11.66 | $20.70 | 1913 |
| 2023-08-24 | 11.73 | $20.70 | 4900 |
| 2023-08-23 | 11.87 | $20.73 | 3204 |
| 2023-08-22 | 11.93 | $20.45 | 139127 |
| 2023-08-21 | 11.63 | $20.53 | 281400 |
| 2023-08-18 | 11.31 | $20.40 | 304606 |
| 2023-08-17 | 10.76 | $20.56 | 2900 |
| 2023-08-16 | 10.40 | $20.50 | 1131 |
| 2023-08-15 | 9.74 | $20.69 | 601 |
| 2023-08-14 | 9.27 | $20.89 | 7118 |
| 2023-08-11 | 8.89 | $21.01 | 800 |
| 2023-08-10 | 8.72 | $21.37 | 2921 |
| 2023-08-09 | 9.10 | $21.38 | 3200 |
| 2023-08-08 | 9.36 | $21.29 | 400 |
| 2023-08-07 | 9.42 | $21.57 | 830 |
| 2023-08-04 | 9.86 | $21.60 | 12443 |
| 2023-08-03 | 10.35 | $21.64 | 3100 |
| 2023-08-02 | 10.79 | $21.50 | 1936 |
| 2023-08-01 | 11.25 | $22.05 | 1439 |
| 2023-07-31 | 10.87 | $22.30 | 1006 |
| 2023-07-28 | 10.10 | $22.26 | 100 |
| 2023-07-27 | 9.34 | $21.68 | 1005 |
| 2023-07-26 | 9.22 | $21.91 | 400 |
| 2023-07-25 | 8.77 | $21.80 | 1020 |
| 2023-07-24 | 8.41 | $21.61 | 600 |
| 2023-07-21 | 8.21 | $21.35 | 200 |
| 2023-07-20 | 8.49 | $21.35 | 3335 |
| 2023-07-19 | 8.80 | $21.55 | 447 |
| 2023-07-18 | 8.78 | $21.57 | 518 |
| 2023-07-17 | 8.74 | $21.75 | 731 |
| 2023-07-14 | 8.62 | $21.75 | 125 |
| 2023-07-13 | 8.28 | $21.86 | 1200 |
| 2023-07-12 | 7.81 | $21.57 | 347 |
| 2023-07-11 | 7.67 | $21.15 | 206 |
| 2023-07-10 | 8.05 | $20.92 | 436 |
| 2023-07-07 | 8.10 | $20.91 | 1402 |
| 2023-07-06 | 8.15 | $20.70 | 914 |
| 2023-07-05 | 7.88 | $21.10 | 500 |
| 2023-07-03 | 8.27 | $21.26 | 400 |
| 2023-06-30 | 8.49 | $21.04 | 100 |
| 2023-06-29 | 8.79 | $20.84 | 2139 |
| 2023-06-28 | 8.75 | $21.01 | 900 |
| 2023-06-27 | 8.96 | $21.13 | 233 |
| 2023-06-26 | 9.37 | $20.87 | 1005 |
| 2023-06-23 | 9.46 | $20.76 | 500 |
| 2023-06-22 | 9.31 | $21.14 | 100 |
| 2023-06-21 | 9.73 | $21.17 | 745 |
| 2023-06-20 | 10.22 | $21.28 | 1100 |
| 2023-06-16 | 10.60 | $21.74 | 226 |
| 2023-06-15 | 10.13 | $21.98 | 642 |
| 2023-06-14 | 9.39 | $21.77 | 500 |
| 2023-06-13 | 8.82 | $21.66 | 3713 |
| 2023-06-12 | 8.38 | $21.48 | 11700 |
| 2023-06-09 | 8.22 | $21.39 | 736 |
| 2023-06-08 | 8.22 | $21.34 | 1100 |
| 2023-06-07 | 8.31 | $21.18 | 710 |
| 2023-06-06 | 8.48 | $21.32 | 600 |
| 2023-06-05 | 8.67 | $21.14 | 227 |
| 2023-06-02 | 9.12 | $21.21 | 1800 |
| 2023-06-01 | 9.47 | $20.86 | 6900 |
| 2023-05-31 | 9.49 | $20.54 | 8600 |
| 2023-05-30 | 8.96 | $20.72 | 1600 |
| 2023-05-26 | 8.89 | $20.92 | 133 |
| 2023-05-25 | 9.15 | $20.58 | 2300 |
| 2023-05-24 | 8.78 | $20.57 | 3417 |
| 2023-05-23 | 8.40 | $20.76 | 500 |
| 2023-05-22 | 8.31 | $21.09 | 135 |
| 2023-05-19 | 8.68 | $20.91 | 742 |
| 2023-05-18 | 8.88 | $20.87 | 200 |
| 2023-05-17 | 8.96 | $20.96 | 125 |
| 2023-05-16 | 9.21 | $20.91 | 100 |
| 2023-05-15 | 9.37 | $21.08 | 600 |
| 2023-05-12 | 9.54 | $20.61 | 2300 |
| 2023-05-11 | 9.06 | $20.94 | 700 |
| 2023-05-10 | 8.93 | $21.02 | 630 |
| 2023-05-09 | 9.12 | $21.02 | 2600 |
| 2023-05-08 | 9.29 | $21.20 | 200 |
| 2023-05-05 | 9.74 | $21.18 | 208 |
| 2023-05-04 | 10.26 | $20.98 | 1100 |
| 2023-05-03 | 10.44 | $20.75 | 1200 |
| 2023-05-02 | 10.28 | $20.80 | 1300 |
| 2023-05-01 | 10.18 | $20.98 | 2640 |
| 2023-04-28 | 10.29 | $21.03 | 1937 |
| 2023-04-27 | 10.48 | $20.93 | 200 |
| 2023-04-26 | 10.50 | $20.67 | 244 |
| 2023-04-25 | 10.22 | $20.49 | 3000 |
| 2023-04-24 | 9.59 | $20.90 | 1300 |
| 2023-04-21 | 9.47 | $20.99 | 100 |
| 2023-04-20 | 9.54 | $21.18 | 1821 |
| 2023-04-19 | 9.86 | $21.25 | 15502 |
| 2023-04-18 | 10.31 | $21.45 | 2109 |
| 2023-04-17 | 10.49 | $21.48 | 700 |
| 2023-04-14 | 10.68 | $21.35 | 10600 |
| 2023-04-13 | 11.08 | $21.51 | 100 |
| 2023-04-12 | 11.18 | $21.18 | 1402 |
| 2023-04-11 | 11.63 | $21.41 | 300 |
| 2023-04-10 | 11.67 | $21.27 | 6000 |
| 2023-04-06 | 12.04 | $21.33 | 1800 |
| 2023-04-05 | 12.41 | $21.21 | 4419 |
| 2023-04-04 | 13.00 | $21.38 | 100 |
| 2023-04-03 | 13.30 | $21.38 | 3300 |
| 2023-03-31 | 13.63 | $21.38 | 1505 |
| 2023-03-30 | 13.96 | $21.40 | 1024 |
| 2023-03-29 | 14.09 | $21.25 | 2600 |
| 2023-03-28 | 14.42 | $21.14 | 2349 |
| 2023-03-27 | 14.92 | $20.89 | 1100 |
| 2023-03-24 | 15.61 | $21.05 | 100 |
| 2023-03-23 | 16.25 | $21.15 | 1100 |
| 2023-03-22 | 16.92 | $20.84 | 105 |
| 2023-03-21 | 17.34 | $20.72 | 320 |
| 2023-03-20 | 17.58 | $20.52 | 109 |
| 2023-03-17 | 17.48 | $20.49 | 1230 |
| 2023-03-16 | 17.33 | $20.57 | 1000 |
| 2023-03-15 | 17.17 | $20.24 | 9922 |
| 2023-03-14 | 16.44 | $20.60 | 100 |
| 2023-03-13 | 16.12 | $20.60 | 812 |
| 2023-03-10 | 15.78 | $20.49 | 2900 |
| 2023-03-09 | 15.73 | $20.55 | 3200 |
| 2023-03-08 | 15.76 | $21.02 | 100 |
| 2023-03-07 | 16.41 | $21.01 | 231 |
| 2023-03-06 | 17.09 | $21.33 | 1042 |
| 2023-03-03 | 17.70 | $21.44 | 1200 |
| 2023-03-02 | 18.37 | $21.27 | 4116 |
| 2023-03-01 | 19.30 | $21.13 | 141 |
| 2023-02-28 | 20.16 | $20.67 | 4426 |
| 2023-02-27 | 20.47 | $20.73 | 14013 |
| 2023-02-24 | 20.87 | $20.68 | 1904 |
| 2023-02-23 | 21.04 | $21.16 | 138 |
| 2023-02-22 | 21.88 | $21.07 | 522 |
| 2023-02-21 | 22.67 | $21.26 | 5300 |
| 2023-02-17 | 23.75 | $21.40 | 409 |
| 2023-02-16 | 24.87 | $21.64 | 3100 |
| 2023-02-15 | 25.79 | $21.61 | 2000 |
| 2023-02-14 | 26.92 | $21.90 | 100 |
| 2023-02-13 | 27.42 | $21.95 | 1000 |
| 2023-02-10 | 27.94 | $21.81 | 300 |
| 2023-02-09 | 28.63 | $22.04 | 1603 |
| 2023-02-08 | 28.96 | $21.89 | 6602 |
| 2023-02-07 | 29.68 | $21.95 | 921 |
| 2023-02-06 | 30.44 | $21.80 | 239 |
| 2023-02-03 | 31.41 | $22.09 | 1631 |
| 2023-02-02 | 31.95 | $22.48 | 1416 |
| 2023-02-01 | 31.78 | $22.62 | 6640 |
| 2023-01-31 | 31.60 | $22.31 | 200 |
| 2023-01-30 | 31.73 | $22.42 | 3800 |
| 2023-01-27 | 31.73 | $22.83 | 6537 |
| 2023-01-26 | 30.72 | $22.95 | 1800 |
| 2023-01-25 | 29.57 | $22.69 | 536 |
| 2023-01-24 | 28.55 | $22.70 | 500 |
| 2023-01-23 | 27.48 | $22.73 | 3215 |
| 2023-01-20 | 26.36 | $22.51 | 1900 |
| 2023-01-19 | 25.38 | $22.20 | 1700 |
| 2023-01-18 | 24.62 | $22.00 | 2500 |
| 2023-01-17 | 23.83 | $22.15 | 3600 |
| 2023-01-13 | 22.98 | $22.26 | 400 |
| 2023-01-12 | 22.04 | $22.06 | 5400 |
| 2023-01-11 | 21.19 | $21.99 | 3800 |
| 2023-01-10 | 20.36 | $21.95 | 3818 |
| 2023-01-09 | 19.53 | $21.81 | 1800 |
| 2023-01-06 | 18.65 | $21.65 | 100 |
| 2023-01-05 | 18.00 | $21.30 | 100 |
| 2023-01-04 | 17.62 | $21.37 | 2701 |
| 2023-01-03 | 17.22 | $20.79 | 8500 |
| 2022-12-30 | 17.22 | $20.52 | 2409 |
| 2022-12-29 | 17.63 | $20.74 | 14500 |
| 2022-12-28 | 17.80 | $20.39 | 1242 |
| 2022-12-27 | 18.27 | $20.75 | 3100 |
| 2022-12-23 | 18.55 | $20.34 | 1307 |
| 2022-12-22 | 19.44 | $20.40 | 1339 |
| 2022-12-21 | 20.39 | $20.59 | 1100 |
| 2022-12-20 | 21.10 | $20.43 | 1332 |
| 2022-12-19 | 22.01 | $20.50 | 111 |
| 2022-12-16 | 22.85 | $20.59 | 15300 |
| 2022-12-15 | 23.65 | $21.03 | 68206 |
| 2022-12-14 | 23.94 | $21.46 | 12400 |
| 2022-12-13 | 23.60 | $21.43 | 1010 |
| 2022-12-12 | 23.21 | $21.21 | 2746 |
| 2022-12-09 | 23.13 | $21.25 | 520 |
| 2022-12-08 | 22.78 | $21.29 | 2149 |
| 2022-12-07 | 22.55 | $21.03 | 600 |
| 2022-12-06 | 22.55 | $21.14 | 100 |
| 2022-12-05 | 22.23 | $21.15 | 3000 |
| 2022-12-02 | 21.88 | $21.38 | 14113 |
| 2022-12-01 | 21.49 | $21.21 | 2332 |
| 2022-11-30 | 21.20 | $21.28 | 3000 |
| 2022-11-29 | 20.88 | $20.53 | 300 |
| 2022-11-28 | 21.21 | $20.05 | 300 |
| 2022-11-25 | 22.00 | $20.11 | 100 |
| 2022-11-23 | 22.76 | $20.19 | 100 |
| 2022-11-22 | 23.45 | $20.05 | 1000 |
| 2022-11-21 | 24.32 | $20.01 | 4023 |
| 2022-11-18 | 25.28 | $20.30 | 100 |
| 2022-11-17 | 25.89 | $20.46 | 1500 |
| 2022-11-16 | 26.53 | $20.37 | 200 |
| 2022-11-15 | 26.97 | $20.72 | 202 |
| 2022-11-14 | 27.00 | $20.18 | 3300 |
| 2022-11-11 | 27.45 | $20.22 | 200 |
| 2022-11-10 | 27.95 | $19.68 | 4407 |
| 2022-11-09 | 28.98 | $18.80 | 5500 |
| 2022-11-08 | 30.26 | $19.16 | 400 |
| 2022-11-07 | 31.83 | $19.01 | 400 |
| 2022-11-04 | 33.34 | $18.90 | 100 |
| 2022-11-03 | 34.80 | $18.14 | 2521 |
| 2022-11-02 | 35.29 | $18.04 | 2741 |
| 2022-11-01 | 35.80 | $18.14 | 3900 |
| 2022-10-31 | 36.43 | $17.77 | 338 |
| 2022-10-28 | 36.33 | $17.88 | 1700 |
| 2022-10-27 | 36.22 | $18.02 | 6900 |
| 2022-10-26 | 36.27 | $18.22 | 3533 |
| 2022-10-25 | 36.38 | $17.85 | 1530 |
| 2022-10-24 | 35.64 | $17.71 | 26606 |
| 2022-10-21 | 34.62 | $18.45 | 131 |
| 2022-10-20 | 34.12 | $18.28 | 1700 |
| 2022-10-19 | 33.46 | $18.19 | 29700 |
| 2022-10-18 | 32.59 | $18.52 | 6004 |
| 2022-10-17 | 31.91 | $18.61 | 1100 |
| 2022-10-14 | 31.30 | $18.18 | 94448 |
| 2022-10-13 | 30.37 | $18.45 | 444 |
| 2022-10-12 | 29.33 | $18.40 | 4200 |
| 2022-10-11 | 28.59 | $18.36 | 2843 |
| 2022-10-10 | 27.80 | $18.63 | 64038 |
| 2022-10-07 | 27.18 | $18.97 | 3428 |
| 2022-10-06 | 26.85 | $19.39 | 505 |
| 2022-10-05 | 26.92 | $19.49 | 4842 |
| 2022-10-04 | 26.99 | $19.45 | 1637 |
| 2022-10-03 | 27.09 | $18.87 | 300 |
| 2022-09-30 | 25.91 | $18.71 | 620 |
| 2022-09-29 | 24.32 | $18.81 | 700 |
| 2022-09-28 | 22.65 | $19.27 | 9028 |
| 2022-09-27 | 21.06 | $19.17 | 104 |
| 2022-09-26 | 19.55 | $19.27 | 607 |
| 2022-09-23 | 18.05 | $19.38 | 10000 |
| 2022-09-22 | 16.53 | $19.84 | 100 |
| 2022-09-21 | 15.34 | $20.01 | 8800 |
| 2022-09-20 | 14.25 | $20.34 | 333 |
| 2022-09-19 | 13.47 | $20.28 | 2300 |
| 2022-09-16 | 12.66 | $20.38 | 15700 |
| 2022-09-15 | 11.87 | $20.58 | 100 |
| 2022-09-14 | 11.36 | $20.73 | 9319 |
| 2022-09-13 | 10.95 | $20.67 | 1100 |
| 2022-09-12 | 10.52 | $21.30 | 2840 |
| 2022-09-09 | 10.77 | $21.06 | 700 |
| 2022-09-08 | 10.59 | $20.77 | 2700 |
| 2022-09-07 | 9.87 | $20.88 | 13700 |
| 2022-09-06 | 9.11 | $20.70 | 15300 |
| 2022-09-02 | 8.22 | $20.91 | 300 |
| 2022-09-01 | 7.65 | $21.19 | 3400 |
| 2022-08-31 | 7.17 | $21.37 | 2100 |
| 2022-08-30 | 7.20 | $21.18 | 645 |
| 2022-08-29 | 6.85 | $21.34 | 230 |
| 2022-08-26 | 6.79 | $21.46 | 1600 |
| 2022-08-25 | 6.93 | $21.81 | 502 |
| 2022-08-24 | 6.94 | $21.37 | 720 |
| 2022-08-23 | 6.94 | $21.36 | 333 |
| 2022-08-22 | 6.78 | $21.29 | 6138 |
| 2022-08-19 | 6.49 | $21.43 | 100 |
| 2022-08-18 | 6.41 | $21.68 | 5225 |
| 2022-08-17 | 6.64 | $21.82 | 1214 |
| 2022-08-16 | 6.67 | $21.88 | 916 |
| 2022-08-15 | 6.70 | $21.90 | 100 |
| 2022-08-12 | 6.54 | $21.99 | 2500 |
| 2022-08-11 | 6.37 | $21.83 | 1921 |
| 2022-08-10 | 6.19 | $21.72 | 100 |
| 2022-08-09 | 6.51 | $21.52 | 300 |
| 2022-08-08 | 6.61 | $21.60 | 300 |
| 2022-08-05 | 6.85 | $21.64 | 3826 |
| 2022-08-04 | 7.10 | $21.70 | 7800 |
| 2022-08-03 | 7.47 | $21.48 | 18200 |
| 2022-08-02 | 7.53 | $21.36 | 6900 |
| 2022-08-01 | 7.48 | $21.45 | 2609 |
| 2022-07-29 | 7.71 | $21.62 | 17200 |
| 2022-07-28 | 7.99 | $21.83 | 305 |
| 2022-07-27 | 8.30 | $21.80 | 600 |
| 2022-07-26 | 8.67 | $21.46 | 808 |
| 2022-07-25 | 8.76 | $21.60 | 603 |
| 2022-07-22 | 9.00 | $21.51 | 6446 |
| 2022-07-21 | 9.26 | $21.78 | 9901 |
| 2022-07-20 | 9.69 | $21.60 | 4300 |
| 2022-07-19 | 9.98 | $21.63 | 2342 |
| 2022-07-18 | 10.28 | $21.40 | 10112 |
| 2022-07-15 | 10.54 | $21.23 | 113 |
| 2022-07-14 | 10.32 | $21.15 | 64300 |
| 2022-07-13 | 9.97 | $21.32 | 1700 |
| 2022-07-12 | 9.72 | $21.36 | 2441 |
| 2022-07-11 | 9.60 | $21.39 | 2440 |
| 2022-07-08 | 9.59 | $21.97 | 4100 |
| 2022-07-07 | 10.09 | $22.04 | 1300 |
| 2022-07-06 | 10.62 | $21.60 | 6000 |
| 2022-07-05 | 10.60 | $21.76 | 403 |
| 2022-07-01 | 10.60 | $21.88 | 10419 |
| 2022-06-30 | 10.77 | $22.00 | 240 |
| 2022-06-29 | 10.97 | $22.09 | 1000 |
| 2022-06-28 | 11.54 | $22.19 | 340 |
| 2022-06-27 | 12.04 | $22.28 | 1000 |
| 2022-06-24 | 12.66 | $22.26 | 130 |
| 2022-06-23 | 13.25 | $21.80 | 9200 |
| 2022-06-22 | 13.47 | $21.67 | 1900 |
| 2022-06-21 | 13.51 | $22.07 | 2539 |
| 2022-06-17 | 13.92 | $21.67 | 6100 |
| 2022-06-16 | 14.00 | $21.66 | 700 |
| 2022-06-15 | 14.01 | $22.33 | 7416 |
| 2022-06-14 | 14.40 | $22.06 | 1705 |
| 2022-06-13 | 14.53 | $21.77 | 4500 |
| 2022-06-10 | 14.61 | $22.41 | 4205 |
| 2022-06-09 | 15.32 | $22.64 | 10947 |
| 2022-06-08 | 15.95 | $23.17 | 3000 |
| 2022-06-07 | 16.14 | $22.95 | 500 |
| 2022-06-06 | 16.57 | $22.86 | 3800 |
| 2022-06-03 | 16.94 | $22.62 | 2400 |
| 2022-06-02 | 17.51 | $23.05 | 900 |
| 2022-06-01 | 18.04 | $22.63 | 2900 |
| 2022-05-31 | 18.87 | $22.80 | 600 |
| 2022-05-27 | 19.58 | $22.40 | 700 |
| 2022-05-26 | 20.44 | $22.16 | 3122 |
| 2022-05-25 | 21.14 | $21.81 | 541 |
| 2022-05-24 | 21.45 | $21.72 | 7840 |
| 2022-05-23 | 21.77 | $22.25 | 18300 |
| 2022-05-20 | 22.44 | $22.06 | 4004 |
| 2022-05-19 | 22.84 | $21.96 | 2322 |
| 2022-05-18 | 23.35 | $21.63 | 100 |
| 2022-05-17 | 23.46 | $22.14 | 100 |
| 2022-05-16 | 23.98 | $21.58 | 100 |
| 2022-05-13 | 23.85 | $21.67 | 13123 |
| 2022-05-12 | 23.72 | $21.14 | 147004 |
| 2022-05-11 | 22.90 | $21.22 | 1800 |
| 2022-05-10 | 22.20 | $21.37 | 24800 |
| 2022-05-09 | 21.29 | $21.22 | 49000 |
| 2022-05-06 | 20.30 | $21.92 | 12100 |
| 2022-05-05 | 19.63 | $22.16 | 1714 |
| 2022-05-04 | 19.12 | $23.04 | 3500 |
| 2022-05-03 | 18.89 | $22.80 | 609 |
| 2022-05-02 | 18.88 | $22.63 | 2300 |
| 2022-04-29 | 18.61 | $22.60 | 2000 |
| 2022-04-28 | 18.52 | $22.41 | 6100 |
| 2022-04-27 | 17.98 | $22.02 | 30749 |
| 2022-04-26 | 17.08 | $21.96 | 2700 |
| 2022-04-25 | 16.12 | $22.41 | 2600 |
| 2022-04-22 | 15.34 | $22.60 | 5200 |
| 2022-04-21 | 14.73 | $22.71 | 737 |
| 2022-04-20 | 14.17 | $23.13 | 1839 |
| 2022-04-19 | 13.89 | $23.24 | 446 |
| 2022-04-18 | 13.64 | $23.31 | 1520 |
| 2022-04-14 | 13.45 | $23.49 | 2041 |
| 2022-04-13 | 13.42 | $23.72 | 13800 |
| 2022-04-12 | 13.49 | $23.41 | 206 |
| 2022-04-11 | 13.22 | $23.45 | 320 |
| 2022-04-08 | 12.95 | $23.86 | 100 |
| 2022-04-07 | 12.97 | $23.85 | 343 |
| 2022-04-06 | 12.98 | $24.09 | 1700 |
| 2022-04-05 | 13.19 | $24.35 | 100 |
| 2022-04-04 | 13.62 | $24.78 | 621 |
| 2022-04-01 | 14.28 | $24.29 | 3401 |
| 2022-03-31 | 14.68 | $23.94 | 5100 |
| 2022-03-30 | 15.02 | $24.34 | 100 |
| 2022-03-29 | 15.68 | $24.37 | 6115 |
| 2022-03-28 | 16.38 | $24.04 | 2618 |
| 2022-03-25 | 16.83 | $23.91 | 2118 |
| 2022-03-24 | 17.20 | $24.20 | 4100 |
| 2022-03-23 | 17.79 | $24.07 | 313 |
| 2022-03-22 | 18.30 | $24.29 | 2504 |
| 2022-03-21 | 18.98 | $23.91 | 1200 |
| 2022-03-18 | 19.41 | $24.41 | 1221 |
| 2022-03-17 | 20.06 | $24.00 | 1215 |
| 2022-03-16 | 20.44 | $24.14 | 3128 |
| 2022-03-15 | 20.85 | $22.24 | 2300 |
| 2022-03-14 | 19.48 | $22.30 | 190749 |
| 2022-03-11 | 18.23 | $22.73 | 3703 |
| 2022-03-10 | 17.15 | $23.19 | 400 |
| 2022-03-09 | 16.23 | $23.61 | 800 |
| 2022-03-08 | 15.54 | $23.03 | 35800 |
| 2022-03-07 | 14.29 | $23.04 | 2517 |
| 2022-03-04 | 13.01 | $23.90 | 2400 |
| 2022-03-03 | 12.15 | $24.41 | 1401 |
| 2022-03-02 | 11.65 | $24.75 | 6146 |
| 2022-03-01 | 11.29 | $24.66 | 12300 |
| 2022-02-28 | 10.94 | $24.92 | 1900 |
| 2022-02-25 | 10.43 | $25.09 | 6700 |
| 2022-02-24 | 10.08 | $24.72 | 2000 |
| 2022-02-23 | 9.29 | $25.08 | 1009 |
| 2022-02-22 | 9.32 | $25.34 | 3217 |
| 2022-02-18 | 9.48 | $25.74 | 1316 |
| 2022-02-17 | 9.77 | $25.93 | 1108 |
| 2022-02-16 | 9.83 | $26.14 | 2400 |
| 2022-02-15 | 9.89 | $26.04 | 300 |
| 2022-02-14 | 10.05 | $25.54 | 422 |
| 2022-02-11 | 10.44 | $25.74 | 337 |
| 2022-02-10 | 10.87 | $26.11 | 4000 |
| 2022-02-09 | 10.92 | $26.30 | 1000 |
| 2022-02-08 | 10.84 | $25.90 | 100 |
| 2022-02-07 | 11.13 | $25.59 | 7528 |
| 2022-02-04 | 11.63 | $25.74 | 508 |
| 2022-02-03 | 12.08 | $25.59 | 7212 |
| 2022-02-02 | 12.67 | $25.88 | 1505 |
| 2022-02-01 | 13.03 | $25.83 | 4445 |
| 2022-01-31 | 13.46 | $25.69 | 10200 |
| 2022-01-28 | 14.04 | $24.93 | 2500 |
| 2022-01-27 | 14.14 | $24.92 | 17713 |
| 2022-01-26 | 14.25 | $25.36 | 7500 |
| 2022-01-25 | 14.73 | $25.65 | 4823 |
| 2022-01-24 | 15.36 | $25.71 | 3124 |
| 2022-01-21 | 16.02 | $26.03 | 1900 |
| 2022-01-20 | 16.38 | $26.42 | 2113 |
| 2022-01-19 | 16.33 | $26.20 | 1300 |
| 2022-01-18 | 16.76 | $26.15 | 4000 |
| 2022-01-14 | 17.27 | $26.57 | 405 |
| 2022-01-13 | 17.21 | $26.57 | 2400 |
| 2022-01-12 | 17.03 | $26.90 | 2200 |
| 2022-01-11 | 16.46 | $26.53 | 23400 |
| 2022-01-10 | 16.12 | $25.99 | 4600 |
| 2022-01-07 | 16.27 | $26.01 | 100 |
| 2022-01-06 | 16.18 | $25.76 | 4200 |
| 2022-01-05 | 16.25 | $25.70 | 700 |
| 2022-01-04 | 16.41 | $26.11 | 2449 |
| 2022-01-03 | 16.12 | $26.16 | 3200 |
| 2021-12-31 | 15.81 | $26.02 | 10400 |
| 2021-12-30 | 16.32 | $26.12 | 16633 |
| 2021-12-29 | 16.69 | $25.84 | 7000 |
| 2021-12-28 | 16.68 | $25.94 | 9811 |
| 2021-12-27 | 16.84 | $26.00 | 3300 |
| 2021-12-23 | 17.01 | $25.94 | 3739 |
| 2021-12-22 | 17.11 | $25.77 | 3700 |
| 2021-12-21 | 16.95 | $25.68 | 2112 |
| 2021-12-20 | 16.65 | $25.23 | 2100 |
| 2021-12-17 | 15.66 | $25.61 | 1815 |
| 2021-12-16 | 14.99 | $25.75 | 1900 |
| 2021-12-15 | 14.40 | $25.72 | 11600 |
| 2021-12-14 | 13.39 | $25.88 | 843 |
| 2021-12-13 | 12.73 | $26.00 | 1409 |
| 2021-12-10 | 12.17 | $26.89 | 700 |
| 2021-12-09 | 12.71 | $26.88 | 425 |
| 2021-12-08 | 13.28 | $26.95 | 600 |
| 2021-12-07 | 13.88 | $26.80 | 4620 |
| 2021-12-06 | 14.40 | $26.43 | 1000 |
| 2021-12-03 | 14.25 | $26.21 | 1618 |
| 2021-12-02 | 13.94 | $26.56 | 3504 |
| 2021-12-01 | 14.12 | $26.31 | 1742 |
| 2021-11-30 | 14.27 | $26.21 | 3300 |
| 2021-11-29 | 13.69 | $26.36 | 4100 |
| 2021-11-26 | 13.26 | $26.29 | 500 |
| 2021-11-24 | 12.80 | $27.12 | 3800 |
| 2021-11-23 | 13.28 | $27.13 | 100 |
| 2021-11-22 | 13.92 | $27.19 | 800 |
| 2021-11-19 | 14.49 | $27.30 | 107 |
| 2021-11-18 | 15.08 | $27.29 | 114 |
| 2021-11-17 | 15.73 | $27.59 | 800 |
| 2021-11-16 | 15.96 | $27.74 | 1100 |
| 2021-11-15 | 15.92 | $27.63 | 342 |
| 2021-11-12 | 15.92 | $27.68 | 3420 |
| 2021-11-11 | 15.99 | $27.55 | 810 |
| 2021-11-10 | 16.20 | $27.16 | 2300 |
| 2021-11-09 | 16.71 | $27.22 | 1300 |
| 2021-11-08 | 17.02 | $27.34 | 400 |
| 2021-11-05 | 17.30 | $27.08 | 1000 |
| 2021-11-04 | 17.90 | $27.12 | 1900 |
| 2021-11-03 | 18.49 | $27.23 | 10042 |
| 2021-11-02 | 19.10 | $27.05 | 721 |
| 2021-11-01 | 19.85 | $27.33 | 1100 |
| 2021-10-29 | 20.39 | $27.08 | 344 |
| 2021-10-28 | 21.25 | $27.41 | 300 |
| 2021-10-27 | 21.79 | $27.41 | 530 |
| 2021-10-26 | 22.23 | $27.65 | 100 |
| 2021-10-25 | 22.37 | $27.76 | 100 |
| 2021-10-22 | 22.35 | $27.63 | 100 |
| 2021-10-21 | 22.45 | $27.71 | 116 |
| 2021-10-20 | 22.45 | $27.82 | 109 |
| 2021-10-19 | 22.30 | $27.85 | 1116 |
| 2021-10-18 | 22.18 | $27.44 | 200 |
| 2021-10-15 | 22.39 | $27.45 | 237 |
| 2021-10-14 | 22.60 | $27.20 | 100 |
| 2021-10-13 | 23.02 | $27.11 | 302 |
| 2021-10-12 | 23.55 | $26.68 | 146 |
| 2021-10-11 | 24.39 | $26.85 | 600 |
| 2021-10-08 | 25.10 | $26.92 | 2100 |
| 2021-10-07 | 25.89 | $26.89 | 111 |
| 2021-10-06 | 26.79 | $26.32 | 100 |
| 2021-10-05 | 28.18 | $26.44 | 342 |
| 2021-10-04 | 29.58 | $26.23 | 2710 |
| 2021-10-01 | 31.10 | $26.63 | 2300 |
| 2021-09-30 | 32.47 | $26.72 | 300 |
| 2021-09-29 | 33.70 | $26.53 | 600 |
| 2021-09-28 | 35.16 | $26.70 | 100 |
| 2021-09-27 | 36.55 | $27.06 | 200 |
| 2021-09-24 | 37.67 | $26.86 | 106 |
| 2021-09-23 | 38.98 | $27.24 | 300 |
| 2021-09-22 | 40.02 | $27.05 | 304 |
| 2021-09-21 | 41.16 | $26.63 | 6947 |
| 2021-09-20 | 42.65 | $26.49 | 7529 |
| 2021-09-17 | 44.21 | $27.27 | 900 |
| 2021-09-16 | 44.98 | $27.33 | 900 |
| 2021-09-15 | 45.72 | $27.62 | 1025 |
| 2021-09-14 | 46.26 | $27.70 | 400 |
| 2021-09-13 | 46.69 | $28.01 | 3728 |
| 2021-09-10 | 46.86 | $27.99 | 500 |
| 2021-09-09 | 47.05 | $27.97 | 500 |
| 2021-09-08 | 47.26 | $28.07 | 417 |
| 2021-09-07 | 47.38 | $28.42 | 311 |
| 2021-09-03 | 47.23 | $28.24 | 4200 |
| 2021-09-02 | 47.11 | $28.09 | 13928 |
| 2021-09-01 | 46.99 | $28.19 | 542 |
| 2021-08-31 | 46.89 | $27.85 | — |
| 2021-08-30 | 46.87 | $27.44 | 3827 |
| 2021-08-27 | 46.97 | $27.36 | 3600 |
| 2021-08-26 | 47.10 | $27.09 | 400 |
| 2021-08-25 | 47.31 | $27.35 | 100 |
| 2021-08-24 | 47.35 | $27.30 | 1844 |
| 2021-08-23 | 47.41 | $26.76 | 7500 |
| 2021-08-20 | 47.60 | $26.22 | 13107 |
| 2021-08-19 | 47.90 | $26.41 | 59030 |
| 2021-08-18 | 48.07 | $26.87 | 1312 |
| 2021-08-17 | 47.96 | $26.72 | 68700 |
| 2021-08-16 | 47.89 | $27.31 | 14448 |
| 2021-08-13 | 47.48 | $27.46 | 1600 |
| 2021-08-12 | 46.92 | $27.57 | 400 |
| 2021-08-11 | 46.27 | $27.84 | 242 |
| 2021-08-10 | 45.37 | $27.77 | 1900 |
| 2021-08-09 | 44.43 | $27.80 | 600 |
| 2021-08-06 | 43.40 | $27.63 | 1000 |
| 2021-08-05 | 42.34 | $27.89 | 1008 |
| 2021-08-04 | 41.08 | $27.97 | 500 |
| 2021-08-03 | 39.74 | $27.73 | 2100 |
| 2021-08-02 | 38.37 | $27.62 | 1000 |
| 2021-07-30 | 36.93 | $27.46 | 4139 |
| 2021-07-29 | 35.43 | $27.62 | 5614 |
| 2021-07-28 | 33.75 | $27.53 | 1500 |
| 2021-07-27 | 31.99 | $26.79 | 19901 |
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