Is First Trust Latin America AlphaDEX Fund (FLN) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Latin America AlphaDEX Fund (FLN) research center and poll results.
NASDAQ : FLN
First Trust Latin America AlphaDEX Fund — Technical Indicators
$26.063 USD
-$0.05 (-0.2%)
- Volume
- 17.24K
- Average Volume
- 14.35K
- Market Capitalization
- $31.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.50
- Year Low
- $19.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.67
2026-08-03
Close Price
$26.06
Vol: 17246
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.40
Average
19.30
Maximum
27.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.67 | $26.06 | 17246 |
| 2026-07-31 | 25.62 | $26.11 | 115009 |
| 2026-07-30 | 25.54 | $26.08 | 5302 |
| 2026-07-29 | 25.47 | $25.47 | 9500 |
| 2026-07-28 | 25.43 | $25.78 | 4196 |
| 2026-07-27 | 25.38 | $25.72 | 14900 |
| 2026-07-24 | 25.34 | $25.57 | 16100 |
| 2026-07-23 | 25.29 | $25.76 | 2201 |
| 2026-07-22 | 25.24 | $26.14 | 12000 |
| 2026-07-21 | 25.18 | $25.81 | 1222 |
| 2026-07-20 | 25.14 | $25.70 | 2928 |
| 2026-07-17 | 25.10 | $25.62 | 22639 |
| 2026-07-16 | 25.08 | $25.63 | 3662 |
| 2026-07-15 | 25.06 | $25.85 | 1100 |
| 2026-07-14 | 25.04 | $25.78 | 1975 |
| 2026-07-13 | 25.03 | $25.41 | 2000 |
| 2026-07-10 | 25.02 | $25.75 | 11923 |
| 2026-07-09 | 24.95 | $25.24 | 19615 |
| 2026-07-08 | 24.92 | $24.93 | 76404 |
| 2026-07-07 | 24.88 | $24.97 | 11600 |
| 2026-07-06 | 24.86 | $25.02 | 3200 |
| 2026-07-02 | 24.85 | $24.60 | 3500 |
| 2026-07-01 | 24.88 | $24.55 | 5807 |
| 2026-06-30 | 24.93 | $24.73 | 6419 |
| 2026-06-29 | 24.97 | $24.86 | 6300 |
| 2026-06-26 | 25.00 | $24.81 | 35200 |
| 2026-06-25 | 25.05 | $24.72 | 3600 |
| 2026-06-24 | 25.11 | $24.66 | 4411 |
| 2026-06-23 | 25.18 | $24.88 | 23600 |
| 2026-06-22 | 25.22 | $25.11 | 13111 |
| 2026-06-18 | 25.27 | $24.96 | 4800 |
| 2026-06-17 | 25.32 | $25.14 | 13300 |
| 2026-06-16 | 25.34 | $25.31 | 21400 |
| 2026-06-15 | 25.37 | $25.37 | 11300 |
| 2026-06-12 | 25.38 | $25.50 | 1725 |
| 2026-06-11 | 25.40 | $25.26 | 7632 |
| 2026-06-10 | 25.44 | $24.45 | 6100 |
| 2026-06-09 | 25.55 | $24.55 | 5000 |
| 2026-06-08 | 25.66 | $24.23 | 3206 |
| 2026-06-05 | 25.81 | $24.40 | 6617 |
| 2026-06-04 | 25.93 | $24.98 | 4600 |
| 2026-06-03 | 26.04 | $25.10 | 7734 |
| 2026-06-02 | 26.14 | $25.61 | 5740 |
| 2026-06-01 | 26.19 | $25.40 | 4300 |
| 2026-05-29 | 26.25 | $25.64 | 4100 |
| 2026-05-28 | 26.32 | $25.79 | 20830 |
| 2026-05-27 | 26.35 | $25.88 | 7500 |
| 2026-05-26 | 26.40 | $25.95 | 26100 |
| 2026-05-22 | 26.45 | $25.72 | 21400 |
| 2026-05-21 | 26.53 | $26.06 | 32300 |
| 2026-05-20 | 26.58 | $26.09 | 7500 |
| 2026-05-19 | 26.65 | $25.46 | 23122 |
| 2026-05-18 | 26.75 | $25.91 | 32100 |
| 2026-05-15 | 26.84 | $25.53 | 7430 |
| 2026-05-14 | 26.96 | $26.06 | 11033 |
| 2026-05-13 | 27.05 | $25.98 | 12000 |
| 2026-05-12 | 27.13 | $26.64 | 9744 |
| 2026-05-11 | 27.19 | $26.81 | 15800 |
| 2026-05-08 | 27.25 | $27.17 | 3745 |
| 2026-05-07 | 27.27 | $26.84 | 10420 |
| 2026-05-06 | 27.30 | $27.25 | 11434 |
| 2026-05-05 | 27.27 | $26.99 | 45800 |
| 2026-05-04 | 27.21 | $26.54 | 47508 |
| 2026-05-01 | 27.18 | $26.76 | 29534 |
| 2026-04-30 | 27.14 | $26.90 | 9744 |
| 2026-04-29 | 27.09 | $26.36 | 7818 |
| 2026-04-28 | 27.05 | $26.92 | 4700 |
| 2026-04-27 | 26.93 | $27.06 | 66300 |
| 2026-04-24 | 26.81 | $27.22 | 10800 |
| 2026-04-23 | 26.69 | $27.11 | 15100 |
| 2026-04-22 | 26.61 | $27.42 | 14366 |
| 2026-04-21 | 26.49 | $27.43 | 45600 |
| 2026-04-20 | 26.37 | $27.87 | 23710 |
| 2026-04-17 | 26.19 | $27.83 | 30907 |
| 2026-04-16 | 26.05 | $27.82 | 13500 |
| 2026-04-15 | 25.90 | $27.72 | 15200 |
| 2026-04-14 | 25.77 | $27.85 | 22696 |
| 2026-04-13 | 25.61 | $27.88 | 30491 |
| 2026-04-10 | 25.43 | $27.72 | 24499 |
| 2026-04-09 | 25.27 | $27.30 | 18231 |
| 2026-04-08 | 25.19 | $26.63 | 21821 |
| 2026-04-07 | 25.14 | $25.80 | 32600 |
| 2026-04-06 | 25.11 | $25.93 | 11048 |
| 2026-04-02 | 25.06 | $25.93 | 13000 |
| 2026-04-01 | 25.01 | $25.94 | 37217 |
| 2026-03-31 | 25.01 | $25.52 | 31600 |
| 2026-03-30 | 24.98 | $24.68 | 37817 |
| 2026-03-27 | 25.07 | $24.56 | 11600 |
| 2026-03-26 | 25.20 | $24.78 | 17407 |
| 2026-03-25 | 25.32 | $25.58 | 16523 |
| 2026-03-24 | 25.41 | $25.02 | 18432 |
| 2026-03-23 | 25.52 | $25.01 | 11300 |
| 2026-03-20 | 25.61 | $24.21 | 37400 |
| 2026-03-19 | 25.75 | $25.06 | 12000 |
| 2026-03-18 | 25.84 | $24.92 | 26800 |
| 2026-03-17 | 25.93 | $24.99 | 13741 |
| 2026-03-16 | 26.01 | $24.78 | 127400 |
| 2026-03-13 | 26.10 | $24.21 | 116052 |
| 2026-03-12 | 26.24 | $24.55 | 15900 |
| 2026-03-11 | 26.38 | $25.65 | 17300 |
| 2026-03-10 | 26.43 | $25.69 | 9200 |
| 2026-03-09 | 26.51 | $25.24 | 48000 |
| 2026-03-06 | 26.58 | $24.88 | 62414 |
| 2026-03-05 | 26.63 | $25.00 | 17600 |
| 2026-03-04 | 26.69 | $25.82 | 27700 |
| 2026-03-03 | 26.74 | $25.06 | 28400 |
| 2026-03-02 | 26.80 | $26.45 | 16300 |
| 2026-02-27 | 26.77 | $27.09 | 25086 |
| 2026-02-26 | 26.75 | $27.22 | 35326 |
| 2026-02-25 | 26.73 | $27.33 | 24600 |
| 2026-02-24 | 26.70 | $27.22 | 10030 |
| 2026-02-23 | 26.64 | $26.87 | 127700 |
| 2026-02-20 | 26.60 | $27.05 | 11613 |
| 2026-02-19 | 26.52 | $26.77 | 137515 |
| 2026-02-18 | 26.43 | $26.66 | 6626 |
| 2026-02-17 | 26.33 | $26.68 | 5128 |
| 2026-02-13 | 26.21 | $26.59 | 15700 |
| 2026-02-12 | 26.08 | $26.95 | 9144 |
| 2026-02-11 | 25.94 | $27.29 | 8900 |
| 2026-02-10 | 25.76 | $26.82 | 13511 |
| 2026-02-09 | 25.61 | $27.11 | 30912 |
| 2026-02-06 | 25.45 | $26.64 | 9200 |
| 2026-02-05 | 25.29 | $26.06 | 7434 |
| 2026-02-04 | 25.15 | $26.14 | 24200 |
| 2026-02-03 | 25.01 | $26.75 | 18400 |
| 2026-02-02 | 24.84 | $26.32 | 29700 |
| 2026-01-30 | 24.67 | $25.88 | 18122 |
| 2026-01-29 | 24.51 | $26.62 | 30400 |
| 2026-01-28 | 24.33 | $26.94 | 100800 |
| 2026-01-27 | 24.10 | $26.72 | 4640 |
| 2026-01-26 | 23.91 | $25.99 | 21700 |
| 2026-01-23 | 23.74 | $25.93 | 8502 |
| 2026-01-22 | 23.57 | $25.58 | 8527 |
| 2026-01-21 | 23.40 | $24.98 | 9944 |
| 2026-01-20 | 23.27 | $24.55 | 5500 |
| 2026-01-16 | 23.14 | $24.24 | 9506 |
| 2026-01-15 | 23.03 | $24.10 | 10900 |
| 2026-01-14 | 22.94 | $24.06 | 17200 |
| 2026-01-13 | 22.87 | $23.81 | 19100 |
| 2026-01-12 | 22.82 | $23.82 | 50500 |
| 2026-01-09 | 22.77 | $23.79 | 17045 |
| 2026-01-08 | 22.70 | $23.45 | 59800 |
| 2026-01-07 | 22.65 | $23.28 | 6518 |
| 2026-01-06 | 22.61 | $23.47 | 17900 |
| 2026-01-05 | 22.56 | $23.33 | 38111 |
| 2026-01-02 | 22.55 | $22.83 | 4700 |
| 2025-12-31 | 22.56 | $22.68 | 8248 |
| 2025-12-30 | 22.58 | $22.97 | 5121 |
| 2025-12-29 | 22.57 | $22.48 | 1300 |
| 2025-12-26 | 22.58 | $22.84 | 3338 |
| 2025-12-24 | 22.57 | $22.59 | 1100 |
| 2025-12-23 | 22.55 | $22.62 | 600 |
| 2025-12-22 | 22.53 | $22.06 | 3204 |
| 2025-12-19 | 22.51 | $22.33 | 1400 |
| 2025-12-18 | 22.49 | $22.14 | 238 |
| 2025-12-17 | 22.49 | $21.85 | 5500 |
| 2025-12-16 | 22.51 | $22.32 | 5900 |
| 2025-12-15 | 22.51 | $22.81 | 9701 |
| 2025-12-12 | 22.49 | $22.65 | 19900 |
| 2025-12-11 | 22.48 | $22.81 | 11928 |
| 2025-12-10 | 22.47 | $22.49 | 20015 |
| 2025-12-09 | 22.48 | $22.52 | 10800 |
| 2025-12-08 | 22.47 | $22.43 | 2022 |
| 2025-12-05 | 22.46 | $22.37 | 8144 |
| 2025-12-04 | 22.44 | $23.30 | 700 |
| 2025-12-03 | 22.37 | $23.02 | 12800 |
| 2025-12-02 | 22.29 | $22.91 | 4600 |
| 2025-12-01 | 22.23 | $22.88 | 13800 |
| 2025-11-28 | 22.16 | $22.63 | 539 |
| 2025-11-26 | 22.11 | $22.60 | 4320 |
| 2025-11-25 | 22.06 | $22.16 | 900 |
| 2025-11-24 | 22.02 | $22.23 | 8507 |
| 2025-11-21 | 21.98 | $21.76 | 1800 |
| 2025-11-20 | 21.95 | $22.00 | 4205 |
| 2025-11-19 | 21.90 | $22.11 | 600 |
| 2025-11-18 | 21.84 | $22.26 | 1531 |
| 2025-11-17 | 21.76 | $22.27 | 5500 |
| 2025-11-14 | 21.70 | $22.42 | 2048 |
| 2025-11-13 | 21.62 | $22.43 | 2625 |
| 2025-11-12 | 21.54 | $22.66 | 3400 |
| 2025-11-11 | 21.43 | $22.70 | 1173 |
| 2025-11-10 | 21.32 | $22.32 | 5300 |
| 2025-11-07 | 21.23 | $22.08 | 1500 |
| 2025-11-06 | 21.14 | $22.01 | 1900 |
| 2025-11-05 | 21.07 | $21.92 | 433 |
| 2025-11-04 | 21.01 | $21.43 | 3010 |
| 2025-11-03 | 20.98 | $21.68 | 2100 |
| 2025-10-31 | 20.94 | $21.57 | 4241 |
| 2025-10-30 | 20.91 | $21.57 | 600 |
| 2025-10-29 | 20.89 | $21.59 | 1543 |
| 2025-10-28 | 20.87 | $21.48 | 400 |
| 2025-10-27 | 20.87 | $21.33 | 1500 |
| 2025-10-24 | 20.87 | $21.10 | 403 |
| 2025-10-23 | 20.88 | $21.08 | 1200 |
| 2025-10-22 | 20.89 | $20.82 | 742 |
| 2025-10-21 | 20.92 | $20.83 | 11800 |
| 2025-10-20 | 20.97 | $21.01 | 176100 |
| 2025-10-17 | 20.98 | $20.83 | 1500 |
| 2025-10-16 | 21.01 | $20.71 | 3200 |
| 2025-10-15 | 21.04 | $20.61 | 1049 |
| 2025-10-14 | 21.09 | $20.45 | 8200 |
| 2025-10-13 | 21.14 | $20.51 | 1700 |
| 2025-10-10 | 21.19 | $20.19 | 1505 |
| 2025-10-09 | 21.24 | $20.69 | 2915 |
| 2025-10-08 | 21.27 | $20.81 | 2400 |
| 2025-10-07 | 21.28 | $20.66 | 4600 |
| 2025-10-06 | 21.29 | $20.94 | 1200 |
| 2025-10-03 | 21.29 | $21.06 | 1300 |
| 2025-10-02 | 21.28 | $21.06 | 2328 |
| 2025-10-01 | 21.26 | $21.24 | 1400 |
| 2025-09-30 | 21.23 | $21.42 | 500 |
| 2025-09-29 | 21.18 | $21.44 | 3300 |
| 2025-09-26 | 21.13 | $21.25 | 2900 |
| 2025-09-25 | 21.10 | $21.21 | 2400 |
| 2025-09-24 | 21.06 | $21.51 | 1919 |
| 2025-09-23 | 20.99 | $21.72 | 1920 |
| 2025-09-22 | 20.92 | $21.37 | 2329 |
| 2025-09-19 | 20.86 | $21.36 | 2700 |
| 2025-09-18 | 20.79 | $21.37 | 3300 |
| 2025-09-17 | 20.71 | $21.50 | 2646 |
| 2025-09-16 | 20.62 | $21.53 | 2500 |
| 2025-09-15 | 20.54 | $21.49 | 1700 |
| 2025-09-12 | 20.47 | $21.22 | 1008 |
| 2025-09-11 | 20.41 | $21.30 | 2100 |
| 2025-09-10 | 20.34 | $20.97 | 2015 |
| 2025-09-09 | 20.30 | $20.81 | 3800 |
| 2025-09-08 | 20.26 | $20.94 | 647 |
| 2025-09-05 | 20.21 | $20.97 | 1800 |
| 2025-09-04 | 20.15 | $20.65 | 600 |
| 2025-09-03 | 20.09 | $20.56 | 600 |
| 2025-09-02 | 20.02 | $20.45 | 12443 |
| 2025-08-29 | 19.96 | $20.48 | 2648 |
| 2025-08-28 | 19.88 | $20.55 | 1100 |
| 2025-08-27 | 19.80 | $20.36 | 728 |
| 2025-08-26 | 19.73 | $20.15 | 1000 |
| 2025-08-25 | 19.67 | $20.27 | 6034 |
| 2025-08-22 | 19.59 | $20.33 | 2400 |
| 2025-08-21 | 19.53 | $19.85 | 1227 |
| 2025-08-20 | 19.50 | $19.78 | 1600 |
| 2025-08-19 | 19.47 | $19.72 | 8200 |
| 2025-08-18 | 19.44 | $20.04 | 3100 |
| 2025-08-15 | 19.39 | $20.01 | 4522 |
| 2025-08-14 | 19.34 | $19.95 | 3021 |
| 2025-08-13 | 19.31 | $20.05 | 2907 |
| 2025-08-12 | 19.27 | $20.07 | 2549 |
| 2025-08-11 | 19.22 | $19.97 | 2448 |
| 2025-08-08 | 19.18 | $19.91 | 927 |
| 2025-08-07 | 19.15 | $19.80 | 12114 |
| 2025-08-06 | 19.13 | $19.51 | 1120 |
| 2025-08-05 | 19.13 | $19.22 | 1919 |
| 2025-08-04 | 19.17 | $19.18 | 3200 |
| 2025-08-01 | 19.21 | $18.95 | 11200 |
| 2025-07-31 | 19.27 | $18.93 | 1100 |
| 2025-07-30 | 19.33 | $18.92 | 8702 |
| 2025-07-29 | 19.38 | $18.89 | 9000 |
| 2025-07-28 | 19.43 | $18.79 | 13500 |
| 2025-07-25 | 19.47 | $19.09 | 3036 |
| 2025-07-24 | 19.49 | $19.17 | 1900 |
| 2025-07-23 | 19.51 | $19.30 | 7945 |
| 2025-07-22 | 19.52 | $18.97 | 4919 |
| 2025-07-21 | 19.54 | $19.12 | 6425 |
| 2025-07-18 | 19.56 | $19.01 | 4026 |
| 2025-07-17 | 19.59 | $19.33 | 2849 |
| 2025-07-16 | 19.61 | $19.17 | 11100 |
| 2025-07-15 | 19.64 | $19.09 | 10334 |
| 2025-07-14 | 19.67 | $19.18 | 162640 |
| 2025-07-11 | 19.70 | $19.31 | 6600 |
| 2025-07-10 | 19.72 | $19.40 | 8100 |
| 2025-07-09 | 19.72 | $19.59 | 5631 |
| 2025-07-08 | 19.71 | $19.93 | 1600 |
| 2025-07-07 | 19.69 | $19.97 | 7129 |
| 2025-07-03 | 19.66 | $20.33 | 6600 |
| 2025-07-02 | 19.60 | $20.13 | 4703 |
| 2025-07-01 | 19.55 | $19.88 | 3500 |
| 2025-06-30 | 19.51 | $19.92 | 3100 |
| 2025-06-27 | 19.46 | $19.56 | 2600 |
| 2025-06-26 | 19.45 | $19.52 | 1513 |
| 2025-06-25 | 19.43 | $19.45 | 600 |
| 2025-06-24 | 19.43 | $19.61 | 1149 |
| 2025-06-23 | 19.43 | $19.38 | 1532 |
| 2025-06-20 | 19.42 | $19.47 | 4116 |
| 2025-06-18 | 19.41 | $19.64 | 1700 |
| 2025-06-17 | 19.39 | $19.65 | 1100 |
| 2025-06-16 | 19.37 | $19.87 | 4620 |
| 2025-06-13 | 19.33 | $19.60 | 4604 |
| 2025-06-12 | 19.31 | $19.74 | 1500 |
| 2025-06-11 | 19.28 | $19.71 | 32900 |
| 2025-06-10 | 19.25 | $19.45 | 2400 |
| 2025-06-09 | 19.22 | $19.45 | 3400 |
| 2025-06-06 | 19.19 | $19.47 | 2603 |
| 2025-06-05 | 19.16 | $19.39 | 4400 |
| 2025-06-04 | 19.12 | $19.15 | 1500 |
| 2025-06-03 | 19.10 | $19.18 | 4247 |
| 2025-06-02 | 19.09 | $19.06 | 1405 |
| 2025-05-30 | 19.09 | $18.91 | 2825 |
| 2025-05-29 | 19.08 | $19.26 | 2400 |
| 2025-05-28 | 19.06 | $19.18 | 3215 |
| 2025-05-27 | 19.03 | $19.52 | 14402 |
| 2025-05-23 | 18.99 | $19.44 | 1200 |
| 2025-05-22 | 18.94 | $19.34 | 3221 |
| 2025-05-21 | 18.91 | $19.15 | 3500 |
| 2025-05-20 | 18.87 | $19.33 | 3900 |
| 2025-05-19 | 18.81 | $19.22 | 2811 |
| 2025-05-16 | 18.73 | $19.09 | 3302 |
| 2025-05-15 | 18.67 | $19.06 | 600 |
| 2025-05-14 | 18.59 | $19.17 | 7747 |
| 2025-05-13 | 18.48 | $19.14 | 6000 |
| 2025-05-12 | 18.37 | $18.79 | 7615 |
| 2025-05-09 | 18.27 | $19.04 | 1800 |
| 2025-05-08 | 18.14 | $18.80 | 13100 |
| 2025-05-07 | 18.05 | $18.53 | 600 |
| 2025-05-06 | 17.92 | $18.85 | 8328 |
| 2025-05-05 | 17.79 | $18.99 | 5902 |
| 2025-05-02 | 17.67 | $18.96 | 4114 |
| 2025-05-01 | 17.61 | $18.80 | 3800 |
| 2025-04-30 | 17.55 | $18.81 | 14325 |
| 2025-04-29 | 17.49 | $18.64 | 4308 |
| 2025-04-28 | 17.43 | $18.57 | 3804 |
| 2025-04-25 | 17.37 | $18.61 | 5700 |
| 2025-04-24 | 17.32 | $18.59 | 5238 |
| 2025-04-23 | 17.28 | $18.45 | 15720 |
| 2025-04-22 | 17.24 | $17.99 | 19924 |
| 2025-04-21 | 17.22 | $17.70 | 8332 |
| 2025-04-17 | 17.22 | $17.92 | 12600 |
| 2025-04-16 | 17.22 | $17.37 | 7400 |
| 2025-04-15 | 17.25 | $17.08 | 17548 |
| 2025-04-14 | 17.29 | $16.96 | 3200 |
| 2025-04-11 | 17.33 | $16.76 | 5700 |
| 2025-04-10 | 17.37 | $16.41 | 1700 |
| 2025-04-09 | 17.40 | $17.00 | 2100 |
| 2025-04-08 | 17.40 | $16.03 | 7733 |
| 2025-04-07 | 17.43 | $16.13 | 5200 |
| 2025-04-04 | 17.45 | $16.61 | 31315 |
| 2025-04-03 | 17.47 | $17.84 | 2200 |
| 2025-04-02 | 17.43 | $17.55 | 4100 |
| 2025-04-01 | 17.40 | $17.68 | 725 |
| 2025-03-31 | 17.33 | $17.32 | 3609 |
| 2025-03-28 | 17.28 | $17.44 | 17947 |
| 2025-03-27 | 17.23 | $17.64 | 38900 |
| 2025-03-26 | 17.19 | $17.68 | 1800 |
| 2025-03-25 | 17.14 | $17.76 | 1930 |
| 2025-03-24 | 17.10 | $17.61 | 2900 |
| 2025-03-21 | 17.05 | $17.66 | 307 |
| 2025-03-20 | 17.02 | $17.80 | 2300 |
| 2025-03-19 | 16.99 | $17.97 | 4300 |
| 2025-03-18 | 16.95 | $17.88 | 4600 |
| 2025-03-17 | 16.92 | $17.82 | 1600 |
| 2025-03-14 | 16.90 | $17.66 | 5027 |
| 2025-03-13 | 16.86 | $17.00 | 5210 |
| 2025-03-12 | 16.86 | $16.84 | 5433 |
| 2025-03-11 | 16.86 | $16.67 | 4200 |
| 2025-03-10 | 16.87 | $16.66 | 11800 |
| 2025-03-07 | 16.87 | $16.99 | 2325 |
| 2025-03-06 | 16.86 | $16.97 | 32818 |
| 2025-03-05 | 16.85 | $16.87 | 2100 |
| 2025-03-04 | 16.84 | $16.35 | 1503 |
| 2025-03-03 | 16.85 | $16.30 | 6300 |
| 2025-02-28 | 16.86 | $16.50 | 622 |
| 2025-02-27 | 16.86 | $16.73 | 629 |
| 2025-02-26 | 16.85 | $16.75 | 1539 |
| 2025-02-25 | 16.83 | $16.89 | 3040 |
| 2025-02-24 | 16.79 | $16.74 | 1100 |
| 2025-02-21 | 16.76 | $16.99 | 433 |
| 2025-02-20 | 16.72 | $17.18 | 4500 |
| 2025-02-19 | 16.66 | $17.13 | 2900 |
| 2025-02-18 | 16.59 | $17.33 | 1649 |
| 2025-02-14 | 16.51 | $17.35 | 1700 |
| 2025-02-13 | 16.41 | $16.97 | 4827 |
| 2025-02-12 | 16.35 | $16.91 | 739 |
| 2025-02-11 | 16.28 | $16.95 | 3927 |
| 2025-02-10 | 16.19 | $16.80 | 18700 |
| 2025-02-07 | 16.11 | $16.69 | 6820 |
| 2025-02-06 | 16.04 | $16.87 | 2230 |
| 2025-02-05 | 15.97 | $16.72 | 3900 |
| 2025-02-04 | 15.91 | $16.63 | 2246 |
| 2025-02-03 | 15.83 | $16.56 | 4146 |
| 2025-01-31 | 15.77 | $16.50 | 2100 |
| 2025-01-30 | 15.70 | $16.57 | 7544 |
| 2025-01-29 | 15.63 | $16.37 | 209200 |
| 2025-01-28 | 15.58 | $16.35 | 1049 |
| 2025-01-27 | 15.53 | $16.20 | 5000 |
| 2025-01-24 | 15.50 | $16.22 | 23600 |
| 2025-01-23 | 15.46 | $16.06 | 10200 |
| 2025-01-22 | 15.44 | $16.05 | 8300 |
| 2025-01-21 | 15.42 | $15.76 | 16435 |
| 2025-01-17 | 15.40 | $15.57 | 2600 |
| 2025-01-16 | 15.42 | $15.46 | 51206 |
| 2025-01-15 | 15.45 | $15.80 | 2200 |
| 2025-01-14 | 15.48 | $15.39 | 7130 |
| 2025-01-13 | 15.53 | $15.23 | 4700 |
| 2025-01-10 | 15.60 | $15.16 | 12622 |
| 2025-01-08 | 15.67 | $15.34 | 4231 |
| 2025-01-07 | 15.72 | $15.55 | 1100 |
| 2025-01-06 | 15.76 | $15.38 | 7125 |
| 2025-01-03 | 15.82 | $15.03 | 3742 |
| 2025-01-02 | 15.88 | $15.34 | 3318 |
| 2024-12-31 | 15.93 | $15.19 | 8500 |
| 2024-12-30 | 15.98 | $15.15 | 8300 |
| 2024-12-27 | 16.03 | $15.37 | 10600 |
| 2024-12-26 | 16.08 | $15.43 | 30000 |
| 2024-12-24 | 16.15 | $15.51 | 7505 |
| 2024-12-23 | 16.21 | $15.44 | 16600 |
| 2024-12-20 | 16.28 | $15.65 | 22310 |
| 2024-12-19 | 16.32 | $15.55 | 4600 |
| 2024-12-18 | 16.38 | $15.39 | 2500 |
| 2024-12-17 | 16.46 | $16.05 | 2609 |
| 2024-12-16 | 16.49 | $16.02 | 6303 |
| 2024-12-13 | 16.53 | $16.33 | 3800 |
| 2024-12-12 | 16.55 | $16.43 | 3200 |
| 2024-12-11 | 16.57 | $16.69 | 2525 |
| 2024-12-10 | 16.57 | $16.58 | 2105 |
| 2024-12-09 | 16.59 | $16.36 | 10126 |
| 2024-12-06 | 16.62 | $16.29 | 2000 |
| 2024-12-05 | 16.68 | $16.59 | 2431 |
| 2024-12-04 | 16.71 | $16.24 | 5847 |
| 2024-12-03 | 16.74 | $16.33 | 3300 |
| 2024-12-02 | 16.77 | $16.13 | 23000 |
| 2024-11-29 | 16.80 | $16.26 | 1509 |
| 2024-11-27 | 16.84 | $16.37 | 9334 |
| 2024-11-26 | 16.87 | $16.70 | 4300 |
| 2024-11-25 | 16.89 | $16.88 | 11300 |
| 2024-11-22 | 16.91 | $16.69 | 3138 |
| 2024-11-21 | 16.93 | $16.57 | 2322 |
| 2024-11-20 | 16.97 | $16.75 | 1600 |
| 2024-11-19 | 17.00 | $16.86 | 18200 |
| 2024-11-18 | 17.02 | $16.76 | 23326 |
| 2024-11-15 | 17.05 | $16.75 | 3644 |
| 2024-11-14 | 17.09 | $16.77 | 6300 |
| 2024-11-13 | 17.12 | $16.79 | 2700 |
| 2024-11-12 | 17.15 | $16.73 | 6730 |
| 2024-11-11 | 17.18 | $16.91 | 8800 |
| 2024-11-08 | 17.22 | $17.02 | 32725 |
| 2024-11-07 | 17.24 | $17.40 | 5900 |
| 2024-11-06 | 17.25 | $17.19 | 21434 |
| 2024-11-05 | 17.27 | $17.02 | 3240 |
| 2024-11-04 | 17.30 | $16.92 | 2200 |
| 2024-11-01 | 17.35 | $16.63 | 9809 |
| 2024-10-31 | 17.41 | $16.99 | 6100 |
| 2024-10-30 | 17.45 | $17.05 | 18446 |
| 2024-10-29 | 17.50 | $17.08 | 10113 |
| 2024-10-28 | 17.54 | $17.30 | 13624 |
| 2024-10-25 | 17.58 | $17.12 | 14438 |
| 2024-10-24 | 17.64 | $17.43 | 2239 |
| 2024-10-23 | 17.68 | $17.20 | 10500 |
| 2024-10-22 | 17.75 | $17.41 | 9505 |
| 2024-10-21 | 17.82 | $17.33 | 1200 |
| 2024-10-18 | 17.86 | $17.46 | 8040 |
| 2024-10-17 | 17.90 | $17.41 | 331 |
| 2024-10-16 | 17.96 | $17.37 | 13400 |
| 2024-10-15 | 18.02 | $17.34 | 2111 |
| 2024-10-14 | 18.08 | $17.66 | 1700 |
| 2024-10-11 | 18.12 | $17.52 | 710 |
| 2024-10-10 | 18.17 | $17.55 | 3800 |
| 2024-10-09 | 18.19 | $17.62 | 700 |
| 2024-10-08 | 18.21 | $17.62 | 2636 |
| 2024-10-07 | 18.21 | $17.82 | 7134 |
| 2024-10-04 | 18.22 | $17.90 | 2000 |
| 2024-10-03 | 18.22 | $17.90 | 2416 |
| 2024-10-02 | 18.24 | $17.94 | 2000 |
| 2024-10-01 | 18.25 | $17.98 | 2148 |
| 2024-09-30 | 18.24 | $18.04 | 3300 |
| 2024-09-27 | 18.26 | $18.34 | 1200 |
| 2024-09-26 | 18.25 | $18.28 | 2300 |
| 2024-09-25 | 18.26 | $18.56 | 100 |
| 2024-09-24 | 18.25 | $18.70 | 2319 |
| 2024-09-23 | 18.25 | $18.20 | 1503 |
| 2024-09-20 | 18.28 | $18.33 | 2900 |
| 2024-09-19 | 18.29 | $18.55 | 800 |
| 2024-09-18 | 18.31 | $18.54 | 1500 |
| 2024-09-17 | 18.34 | $18.49 | 400 |
| 2024-09-16 | 18.37 | $18.50 | 732 |
| 2024-09-13 | 18.39 | $18.50 | 2949 |
| 2024-09-12 | 18.42 | $18.05 | 1900 |
| 2024-09-11 | 18.46 | $17.99 | 5900 |
| 2024-09-10 | 18.48 | $17.62 | 7738 |
| 2024-09-09 | 18.51 | $17.90 | 316 |
| 2024-09-06 | 18.53 | $18.03 | 5000 |
| 2024-09-05 | 18.52 | $18.17 | 4100 |
| 2024-09-04 | 18.48 | $18.19 | 8000 |
| 2024-09-03 | 18.42 | $17.83 | 2313 |
| 2024-08-30 | 18.37 | $18.37 | 1700 |
| 2024-08-29 | 18.32 | $18.19 | 3700 |
| 2024-08-28 | 18.28 | $18.43 | 1323 |
| 2024-08-27 | 18.26 | $18.42 | 4200 |
| 2024-08-26 | 18.23 | $18.69 | 2000 |
| 2024-08-23 | 18.18 | $18.85 | 1338 |
| 2024-08-22 | 18.13 | $18.50 | 5400 |
| 2024-08-21 | 18.10 | $18.90 | 8730 |
| 2024-08-20 | 18.05 | $19.10 | 6000 |
| 2024-08-19 | 18.00 | $19.21 | 4327 |
| 2024-08-16 | 17.96 | $18.91 | 4349 |
| 2024-08-15 | 17.92 | $18.98 | 10337 |
| 2024-08-14 | 17.88 | $18.89 | 3900 |
| 2024-08-13 | 17.88 | $18.46 | 1737 |
| 2024-08-12 | 17.90 | $18.22 | 8538 |
| 2024-08-09 | 17.92 | $18.20 | 6306 |
| 2024-08-08 | 17.96 | $17.81 | 746 |
| 2024-08-07 | 18.00 | $17.38 | 42815 |
| 2024-08-06 | 18.06 | $17.07 | 52430 |
| 2024-08-05 | 18.13 | $16.89 | 17400 |
| 2024-08-02 | 18.19 | $17.20 | 11700 |
| 2024-08-01 | 18.24 | $17.57 | 28900 |
| 2024-07-31 | 18.26 | $17.93 | 48346 |
| 2024-07-30 | 18.24 | $17.80 | 921 |
| 2024-07-29 | 18.22 | $17.76 | 2800 |
| 2024-07-26 | 18.22 | $17.90 | 3500 |
| 2024-07-25 | 18.21 | $17.78 | 6700 |
| 2024-07-24 | 18.22 | $17.89 | 6838 |
| 2024-07-23 | 18.24 | $18.20 | 1005 |
| 2024-07-22 | 18.24 | $18.38 | 13700 |
| 2024-07-19 | 18.22 | $18.18 | 2424 |
| 2024-07-18 | 18.21 | $18.18 | 17800 |
| 2024-07-17 | 18.20 | $18.75 | 1300 |
| 2024-07-16 | 18.15 | $18.86 | 2223 |
| 2024-07-15 | 18.11 | $18.74 | 3100 |
| 2024-07-12 | 18.07 | $18.85 | 20000 |
| 2024-07-11 | 18.03 | $18.69 | 30000 |
| 2024-07-10 | 18.01 | $18.63 | 4400 |
| 2024-07-09 | 18.00 | $18.41 | 6810 |
| 2024-07-08 | 18.00 | $18.18 | 6000 |
| 2024-07-05 | 18.05 | $18.07 | 4425 |
| 2024-07-03 | 18.09 | $18.01 | 23235 |
| 2024-07-02 | 18.13 | $17.49 | 5241 |
| 2024-07-01 | 18.19 | $17.52 | 25000 |
| 2024-06-28 | 18.28 | $17.64 | 8700 |
| 2024-06-27 | 18.37 | $17.73 | 12500 |
| 2024-06-26 | 18.46 | $18.07 | 20900 |
| 2024-06-25 | 18.54 | $18.13 | 8400 |
| 2024-06-24 | 18.62 | $18.20 | 1.9M |
| 2024-06-21 | 18.70 | $18.11 | 43100 |
| 2024-06-20 | 18.79 | $17.95 | 117900 |
| 2024-06-18 | 18.90 | $17.92 | 3000 |
| 2024-06-17 | 19.02 | $17.82 | 2136 |
| 2024-06-14 | 19.15 | $17.97 | 30644 |
| 2024-06-13 | 19.27 | $18.05 | 4033 |
| 2024-06-12 | 19.38 | $18.04 | 10900 |
| 2024-06-11 | 19.48 | $18.31 | 27548 |
| 2024-06-10 | 19.56 | $18.42 | 5306 |
| 2024-06-07 | 19.63 | $18.43 | 628 |
| 2024-06-06 | 19.71 | $19.08 | 9634 |
| 2024-06-05 | 19.77 | $18.92 | 7012 |
| 2024-06-04 | 19.82 | $18.70 | 6119 |
| 2024-06-03 | 19.90 | $18.73 | 5200 |
| 2024-05-31 | 19.97 | $19.31 | 19700 |
| 2024-05-30 | 19.99 | $19.51 | 7728 |
| 2024-05-29 | 19.99 | $19.44 | 1600 |
| 2024-05-28 | 19.99 | $19.73 | 5427 |
| 2024-05-24 | 20.00 | $19.70 | 5841 |
| 2024-05-23 | 20.00 | $19.79 | 3409 |
| 2024-05-22 | 19.98 | $19.95 | 10200 |
| 2024-05-21 | 19.96 | $20.20 | 3139 |
| 2024-05-20 | 19.93 | $20.36 | 3142 |
| 2024-05-17 | 19.89 | $20.36 | 700 |
| 2024-05-16 | 19.83 | $20.30 | 4342 |
| 2024-05-15 | 19.78 | $20.26 | 2036 |
| 2024-05-14 | 19.73 | $20.07 | 2045 |
| 2024-05-13 | 19.68 | $19.93 | 900 |
| 2024-05-10 | 19.66 | $19.89 | 1209 |
| 2024-05-09 | 19.66 | $20.03 | 2827 |
| 2024-05-08 | 19.68 | $20.14 | 3600 |
| 2024-05-07 | 19.69 | $20.08 | 3603 |
| 2024-05-06 | 19.74 | $20.18 | 2600 |
| 2024-05-03 | 19.77 | $20.13 | 5600 |
| 2024-05-02 | 19.79 | $19.80 | 8300 |
| 2024-05-01 | 19.83 | $19.45 | 2800 |
| 2024-04-30 | 19.89 | $19.48 | 4000 |
| 2024-04-29 | 19.94 | $19.93 | 3400 |
| 2024-04-26 | 19.96 | $19.75 | 4940 |
| 2024-04-25 | 20.01 | $19.38 | 7831 |
| 2024-04-24 | 20.08 | $19.47 | 2400 |
| 2024-04-23 | 20.13 | $19.64 | 2939 |
| 2024-04-22 | 20.16 | $19.49 | 14600 |
| 2024-04-19 | 20.20 | $19.27 | 402 |
| 2024-04-18 | 20.26 | $19.17 | 900 |
| 2024-04-17 | 20.34 | $19.24 | 8117 |
| 2024-04-16 | 20.40 | $19.10 | 1305 |
| 2024-04-15 | 20.46 | $19.57 | 1000 |
| 2024-04-12 | 20.51 | $19.92 | 4700 |
| 2024-04-11 | 20.54 | $20.40 | 3740 |
| 2024-04-10 | 20.55 | $20.40 | 12510 |
| 2024-04-09 | 20.56 | $20.97 | 2441 |
| 2024-04-08 | 20.52 | $20.80 | 6600 |
| 2024-04-05 | 20.49 | $20.63 | 6745 |
| 2024-04-04 | 20.47 | $20.56 | 56100 |
| 2024-04-03 | 20.46 | $20.57 | 4500 |
| 2024-04-02 | 20.43 | $20.50 | 5812 |
| 2024-04-01 | 20.43 | $20.43 | 2900 |
| 2024-03-28 | 20.42 | $20.70 | 2000 |
| 2024-03-27 | 20.40 | $20.70 | 3546 |
| 2024-03-26 | 20.39 | $20.47 | 16200 |
| 2024-03-25 | 20.38 | $20.32 | 746 |
| 2024-03-22 | 20.38 | $20.37 | 3031 |
| 2024-03-21 | 20.37 | $20.45 | 700 |
| 2024-03-20 | 20.37 | $20.72 | 7200 |
| 2024-03-19 | 20.35 | $20.32 | 2830 |
| 2024-03-18 | 20.37 | $20.43 | 1100 |
| 2024-03-15 | 20.37 | $20.57 | 600 |
| 2024-03-14 | 20.34 | $20.52 | 1820 |
| 2024-03-13 | 20.31 | $20.65 | 1300 |
| 2024-03-12 | 20.26 | $20.43 | 1300 |
| 2024-03-11 | 20.24 | $20.27 | 1425 |
| 2024-03-08 | 20.22 | $20.20 | 5000 |
| 2024-03-07 | 20.19 | $20.20 | 613 |
| 2024-03-06 | 20.19 | $20.31 | 3500 |
| 2024-03-05 | 20.18 | $20.11 | 1000 |
| 2024-03-04 | 20.18 | $20.33 | 1525 |
| 2024-03-01 | 20.16 | $20.35 | 900 |
| 2024-02-29 | 20.15 | $20.33 | 1100 |
| 2024-02-28 | 20.13 | $20.35 | 1431 |
| 2024-02-27 | 20.10 | $20.43 | 1800 |
| 2024-02-26 | 20.08 | $20.27 | 2300 |
| 2024-02-23 | 20.06 | $20.06 | 7417 |
| 2024-02-22 | 20.06 | $20.51 | 5232 |
| 2024-02-21 | 20.02 | $20.42 | 4712 |
| 2024-02-20 | 19.99 | $20.70 | 2900 |
| 2024-02-16 | 19.92 | $20.36 | 1700 |
| 2024-02-15 | 19.88 | $20.02 | 1900 |
| 2024-02-14 | 19.86 | $19.90 | 12400 |
| 2024-02-13 | 19.84 | $19.63 | 1532 |
| 2024-02-12 | 19.85 | $19.98 | 5529 |
| 2024-02-09 | 19.87 | $19.88 | 1200 |
| 2024-02-08 | 19.88 | $19.75 | 5719 |
| 2024-02-07 | 19.90 | $20.18 | 31000 |
| 2024-02-06 | 19.90 | $20.12 | 1900 |
| 2024-02-05 | 19.92 | $19.98 | 3426 |
| 2024-02-02 | 19.93 | $20.03 | 140100 |
| 2024-02-01 | 19.94 | $20.17 | 12400 |
| 2024-01-31 | 19.95 | $19.81 | 7000 |
| 2024-01-30 | 19.99 | $19.79 | 3843 |
| 2024-01-29 | 20.04 | $19.96 | 4600 |
| 2024-01-26 | 20.07 | $20.04 | 2909 |
| 2024-01-25 | 20.11 | $19.97 | 4400 |
| 2024-01-24 | 20.14 | $19.80 | 8312 |
| 2024-01-23 | 20.18 | $19.66 | 2310 |
| 2024-01-22 | 20.23 | $19.38 | 747 |
| 2024-01-19 | 20.28 | $19.62 | 128503 |
| 2024-01-18 | 20.33 | $19.50 | 5611 |
| 2024-01-17 | 20.37 | $19.59 | 87649 |
| 2024-01-16 | 20.41 | $19.77 | 13000 |
| 2024-01-12 | 20.44 | $20.32 | 9600 |
| 2024-01-11 | 20.43 | $20.17 | 4100 |
| 2024-01-10 | 20.40 | $20.12 | 18600 |
| 2024-01-09 | 20.37 | $20.19 | 1447 |
| 2024-01-08 | 20.35 | $20.44 | 2111 |
| 2024-01-05 | 20.31 | $20.31 | 187000 |
| 2024-01-04 | 20.28 | $20.22 | 3008 |
| 2024-01-03 | 20.24 | $20.41 | 2200 |
| 2024-01-02 | 20.19 | $20.49 | 13600 |
| 2023-12-29 | 20.16 | $20.79 | 3400 |
| 2023-12-28 | 20.10 | $20.70 | 21844 |
| 2023-12-27 | 20.03 | $20.67 | 11934 |
| 2023-12-26 | 19.98 | $20.71 | 2031 |
| 2023-12-22 | 19.91 | $20.50 | 2200 |
| 2023-12-21 | 19.86 | $20.60 | 2700 |
| 2023-12-20 | 19.80 | $20.41 | 9500 |
| 2023-12-19 | 19.75 | $20.60 | 9800 |
| 2023-12-18 | 19.70 | $20.39 | 3243 |
| 2023-12-15 | 19.66 | $20.36 | 2000 |
| 2023-12-14 | 19.61 | $20.41 | 4275 |
| 2023-12-13 | 19.56 | $20.09 | 7800 |
| 2023-12-12 | 19.53 | $19.60 | 437 |
| 2023-12-11 | 19.49 | $19.56 | 929 |
| 2023-12-08 | 19.46 | $19.75 | 3200 |
| 2023-12-07 | 19.40 | $19.57 | 12000 |
| 2023-12-06 | 19.36 | $19.69 | 90100 |
| 2023-12-05 | 19.32 | $19.47 | 12605 |
| 2023-12-04 | 19.29 | $19.47 | 54200 |
| 2023-12-01 | 19.25 | $19.76 | 4400 |
| 2023-11-30 | 19.18 | $19.60 | 3500 |
| 2023-11-29 | 19.09 | $19.41 | 1320 |
| 2023-11-28 | 18.99 | $19.59 | 1500 |
| 2023-11-27 | 18.88 | $19.42 | 1400 |
| 2023-11-24 | 18.79 | $19.40 | 4112 |
| 2023-11-22 | 18.71 | $19.38 | 909 |
| 2023-11-21 | 18.61 | $19.56 | 2900 |
| 2023-11-20 | 18.50 | $19.61 | 2810 |
| 2023-11-17 | 18.38 | $19.42 | 6100 |
| 2023-11-16 | 18.28 | $19.39 | 14200 |
| 2023-11-15 | 18.18 | $19.55 | 4927 |
| 2023-11-14 | 18.08 | $19.45 | 2600 |
| 2023-11-13 | 18.00 | $18.81 | 17900 |
| 2023-11-10 | 17.94 | $18.92 | 105700 |
| 2023-11-09 | 17.87 | $18.49 | 13400 |
| 2023-11-08 | 17.82 | $18.76 | 9314 |
| 2023-11-07 | 17.77 | $18.98 | 16000 |
| 2023-11-06 | 17.71 | $18.73 | 18100 |
| 2023-11-03 | 17.64 | $18.79 | 66026 |
| 2023-11-02 | 17.56 | $18.30 | 4018 |
| 2023-11-01 | 17.50 | $17.93 | 89800 |
| 2023-10-31 | 17.48 | $17.38 | 2627 |
| 2023-10-30 | 17.49 | $17.42 | 20900 |
| 2023-10-27 | 17.52 | $17.53 | 10100 |
| 2023-10-26 | 17.55 | $17.76 | 3400 |
| 2023-10-25 | 17.58 | $17.36 | 9911 |
| 2023-10-24 | 17.62 | $17.44 | 15825 |
| 2023-10-23 | 17.67 | $17.28 | 9000 |
| 2023-10-20 | 17.72 | $17.36 | 7149 |
| 2023-10-19 | 17.79 | $17.45 | 2720 |
| 2023-10-18 | 17.86 | $17.50 | 17241 |
| 2023-10-17 | 17.95 | $17.84 | 5510 |
| 2023-10-16 | 18.03 | $17.52 | 3520 |
| 2023-10-13 | 18.11 | $17.55 | 3100 |
| 2023-10-12 | 18.18 | $17.50 | 3931 |
| 2023-10-11 | 18.26 | $17.86 | 8346 |
| 2023-10-10 | 18.32 | $17.70 | 5100 |
| 2023-10-09 | 18.37 | $17.26 | 24103 |
| 2023-10-06 | 18.45 | $17.22 | 11341 |
| 2023-10-05 | 18.51 | $17.07 | 6100 |
| 2023-10-04 | 18.58 | $17.52 | 7309 |
| 2023-10-03 | 18.63 | $17.58 | 7700 |
| 2023-10-02 | 18.69 | $18.01 | 1100 |
| 2023-09-29 | 18.75 | $18.31 | 1800 |
| 2023-09-28 | 18.80 | $18.30 | 1615 |
| 2023-09-27 | 18.86 | $18.16 | 5700 |
| 2023-09-26 | 18.94 | $18.36 | 3335 |
| 2023-09-25 | 18.99 | $18.40 | 1000 |
| 2023-09-22 | 19.04 | $18.63 | 1640 |
| 2023-09-21 | 19.07 | $18.99 | 2100 |
| 2023-09-20 | 19.09 | $19.30 | 1800 |
| 2023-09-19 | 19.08 | $19.37 | 190000 |
| 2023-09-18 | 19.05 | $19.04 | 8600 |
| 2023-09-15 | 19.05 | $19.10 | 22506 |
| 2023-09-14 | 19.04 | $19.11 | 2545 |
| 2023-09-13 | 19.04 | $18.92 | 5238 |
| 2023-09-12 | 19.04 | $18.76 | 2700 |
| 2023-09-11 | 19.06 | $18.78 | 1240 |
| 2023-09-08 | 19.07 | $18.43 | 2709 |
| 2023-09-07 | 19.11 | $18.43 | 3736 |
| 2023-09-06 | 19.15 | $18.60 | 2618 |
| 2023-09-05 | 19.18 | $18.83 | 21000 |
| 2023-09-01 | 19.21 | $19.08 | 19800 |
| 2023-08-31 | 19.22 | $19.32 | 3103 |
| 2023-08-30 | 19.21 | $19.68 | 1244 |
| 2023-08-29 | 19.21 | $19.66 | 3500 |
| 2023-08-28 | 19.22 | $19.36 | 10137 |
| 2023-08-25 | 19.25 | $19.38 | 1100 |
| 2023-08-24 | 19.28 | $19.20 | 24100 |
| 2023-08-23 | 19.31 | $19.54 | 4738 |
| 2023-08-22 | 19.32 | $19.05 | 3429 |
| 2023-08-21 | 19.36 | $18.80 | 3800 |
| 2023-08-18 | 19.40 | $18.95 | 7344 |
| 2023-08-17 | 19.43 | $18.87 | 2000 |
| 2023-08-16 | 19.46 | $19.11 | 908 |
| 2023-08-15 | 19.48 | $19.00 | 8449 |
| 2023-08-14 | 19.52 | $19.03 | 13543 |
| 2023-08-11 | 19.53 | $19.13 | 1.1M |
| 2023-08-10 | 19.55 | $19.20 | 7117 |
| 2023-08-09 | 19.57 | $19.22 | 3400 |
| 2023-08-08 | 19.57 | $19.19 | 8200 |
| 2023-08-07 | 19.55 | $19.34 | 7900 |
| 2023-08-04 | 19.53 | $19.29 | 122318 |
| 2023-08-03 | 19.52 | $19.27 | 5600 |
| 2023-08-02 | 19.49 | $19.52 | 3635 |
| 2023-08-01 | 19.47 | $19.87 | 13600 |
| 2023-07-31 | 19.44 | $20.06 | 50800 |
| 2023-07-28 | 19.39 | $20.01 | 6909 |
| 2023-07-27 | 19.33 | $19.75 | 7834 |
| 2023-07-26 | 19.29 | $19.83 | 3723 |
| 2023-07-25 | 19.24 | $19.68 | 2700 |
| 2023-07-24 | 19.23 | $19.74 | 19227 |
| 2023-07-21 | 19.22 | $19.57 | 3902 |
| 2023-07-20 | 19.22 | $19.40 | 6300 |
| 2023-07-19 | 19.25 | $19.56 | 6439 |
| 2023-07-18 | 19.25 | $19.65 | 7725 |
| 2023-07-17 | 19.26 | $19.40 | 8000 |
| 2023-07-14 | 19.28 | $19.51 | 11300 |
| 2023-07-13 | 19.28 | $19.48 | 3136 |
| 2023-07-12 | 19.27 | $19.27 | 22783 |
| 2023-07-11 | 19.27 | $18.87 | 5509 |
| 2023-07-10 | 19.29 | $18.93 | 5100 |
| 2023-07-07 | 19.30 | $19.08 | 4700 |
| 2023-07-06 | 19.30 | $18.66 | 10508 |
| 2023-07-05 | 19.31 | $19.17 | 600 |
| 2023-07-03 | 19.29 | $19.17 | 2100 |
| 2023-06-30 | 19.25 | $19.01 | 19500 |
| 2023-06-29 | 19.21 | $18.94 | 5600 |
| 2023-06-28 | 19.15 | $18.81 | 22319 |
| 2023-06-27 | 19.13 | $18.90 | 15748 |
| 2023-06-26 | 19.10 | $19.55 | 447 |
| 2023-06-23 | 19.03 | $19.56 | 3600 |
| 2023-06-22 | 18.96 | $19.52 | 700 |
| 2023-06-21 | 18.89 | $19.88 | 919 |
| 2023-06-20 | 18.81 | $19.65 | 15200 |
| 2023-06-16 | 18.76 | $19.86 | 2900 |
| 2023-06-15 | 18.68 | $19.77 | 4200 |
| 2023-06-14 | 18.61 | $19.55 | 2800 |
| 2023-06-13 | 18.56 | $19.26 | 1000 |
| 2023-06-12 | 18.53 | $19.21 | 15200 |
| 2023-06-09 | 18.49 | $19.36 | 15700 |
| 2023-06-08 | 18.44 | $19.13 | 325 |
| 2023-06-07 | 18.41 | $19.07 | 4300 |
| 2023-06-06 | 18.37 | $18.86 | 3021 |
| 2023-06-05 | 18.34 | $18.64 | 2800 |
| 2023-06-02 | 18.33 | $18.41 | 4700 |
| 2023-06-01 | 18.30 | $18.18 | 9800 |
| 2023-05-31 | 18.29 | $17.83 | 535 |
| 2023-05-30 | 18.28 | $18.35 | 2900 |
| 2023-05-26 | 18.27 | $18.39 | 2338 |
| 2023-05-25 | 18.25 | $18.11 | 2000 |
| 2023-05-24 | 18.23 | $18.24 | 6105 |
| 2023-05-23 | 18.19 | $18.08 | 14538 |
| 2023-05-22 | 18.16 | $18.26 | 15247 |
| 2023-05-19 | 18.13 | $18.63 | 1200 |
| 2023-05-18 | 18.08 | $18.36 | 731 |
| 2023-05-17 | 18.05 | $18.32 | 4600 |
| 2023-05-16 | 18.03 | $18.54 | 1505 |
| 2023-05-15 | 18.00 | $18.57 | 13100 |
| 2023-05-12 | 17.98 | $18.46 | 300 |
| 2023-05-11 | 17.96 | $18.44 | 738 |
| 2023-05-10 | 17.94 | $18.45 | 3600 |
| 2023-05-09 | 17.92 | $18.31 | 620 |
| 2023-05-08 | 17.89 | $18.21 | 2700 |
| 2023-05-05 | 17.83 | $18.38 | 8924 |
| 2023-05-04 | 17.76 | $17.80 | 11400 |
| 2023-05-03 | 17.73 | $18.03 | 1345 |
| 2023-05-02 | 17.68 | $17.64 | 1231 |
| 2023-05-01 | 17.65 | $18.15 | 2500 |
| 2023-04-28 | 17.61 | $18.01 | 20500 |
| 2023-04-27 | 17.57 | $17.73 | 441 |
| 2023-04-26 | 17.54 | $17.46 | 3021 |
| 2023-04-25 | 17.50 | $17.48 | 7500 |
| 2023-04-24 | 17.46 | $17.70 | 4946 |
| 2023-04-21 | 17.38 | $17.62 | 6700 |
| 2023-04-20 | 17.31 | $17.73 | 1300 |
| 2023-04-19 | 17.24 | $17.79 | 4248 |
| 2023-04-18 | 17.17 | $18.05 | 2400 |
| 2023-04-17 | 17.08 | $18.06 | 4100 |
| 2023-04-14 | 16.99 | $18.12 | 700 |
| 2023-04-13 | 16.91 | $18.12 | 1313 |
| 2023-04-12 | 16.82 | $18.00 | 5302 |
| 2023-04-11 | 16.77 | $17.70 | 4849 |
| 2023-04-10 | 16.70 | $17.12 | 6112 |
| 2023-04-06 | 16.70 | $16.94 | 8045 |
| 2023-04-05 | 16.72 | $17.06 | 6200 |
| 2023-04-04 | 16.75 | $17.07 | 1915 |
| 2023-04-03 | 16.76 | $17.11 | 16200 |
| 2023-03-31 | 16.79 | $17.30 | 2400 |
| 2023-03-30 | 16.81 | $17.27 | 4614 |
| 2023-03-29 | 16.81 | $17.03 | 1600 |
| 2023-03-28 | 16.82 | $16.78 | 716 |
| 2023-03-27 | 16.84 | $16.53 | 13127 |
| 2023-03-24 | 16.88 | $16.23 | 8600 |
| 2023-03-23 | 16.93 | $16.15 | 7500 |
| 2023-03-22 | 17.01 | $16.38 | 507 |
| 2023-03-21 | 17.07 | $16.34 | 12000 |
| 2023-03-20 | 17.12 | $16.25 | 200 |
| 2023-03-17 | 17.20 | $16.29 | 28100 |
| 2023-03-16 | 17.27 | $16.59 | 6800 |
| 2023-03-15 | 17.33 | $16.35 | 22500 |
| 2023-03-14 | 17.41 | $16.81 | 1500 |
| 2023-03-13 | 17.46 | $16.49 | 2200 |
| 2023-03-10 | 17.52 | $17.09 | 6900 |
| 2023-03-09 | 17.54 | $17.37 | 3100 |
| 2023-03-08 | 17.56 | $17.63 | 3020 |
| 2023-03-07 | 17.55 | $17.30 | 3225 |
| 2023-03-06 | 17.58 | $17.70 | 6125 |
| 2023-03-03 | 17.59 | $17.55 | 4500 |
| 2023-03-02 | 17.63 | $17.24 | 2633 |
| 2023-03-01 | 17.70 | $17.34 | 8012 |
| 2023-02-28 | 17.75 | $17.19 | 9732 |
| 2023-02-27 | 17.81 | $17.33 | 2516 |
| 2023-02-24 | 17.86 | $17.30 | 18039 |
| 2023-02-23 | 17.93 | $17.59 | 2900 |
| 2023-02-22 | 17.98 | $17.59 | 4800 |
| 2023-02-21 | 18.01 | $17.44 | 11500 |
| 2023-02-17 | 18.04 | $17.85 | 8025 |
| 2023-02-16 | 18.05 | $17.72 | 441 |
| 2023-02-15 | 18.06 | $17.79 | 803 |
| 2023-02-14 | 18.07 | $17.83 | 4919 |
| 2023-02-13 | 18.08 | $17.81 | 1521 |
| 2023-02-10 | 18.08 | $17.69 | 86422 |
| 2023-02-09 | 18.10 | $17.53 | 12700 |
| 2023-02-08 | 18.11 | $17.74 | 5000 |
| 2023-02-07 | 18.10 | $17.56 | 7900 |
| 2023-02-06 | 18.08 | $17.78 | 7122 |
| 2023-02-03 | 18.04 | $17.84 | 24500 |
| 2023-02-02 | 17.98 | $18.46 | 13146 |
| 2023-02-01 | 17.87 | $18.52 | 22448 |
| 2023-01-31 | 17.74 | $18.50 | 3725 |
| 2023-01-30 | 17.65 | $18.30 | 4841 |
| 2023-01-27 | 17.58 | $18.33 | 48700 |
| 2023-01-26 | 17.50 | $18.66 | 9914 |
| 2023-01-25 | 17.40 | $18.57 | 32449 |
| 2023-01-24 | 17.32 | $18.33 | 3814 |
| 2023-01-23 | 17.26 | $18.07 | 18900 |
| 2023-01-20 | 17.21 | $17.96 | 11815 |
| 2023-01-19 | 17.15 | $17.99 | 82032 |
| 2023-01-18 | 17.08 | $17.89 | 12600 |
| 2023-01-17 | 17.00 | $17.99 | 16622 |
| 2023-01-13 | 16.92 | $17.94 | 17430 |
| 2023-01-12 | 16.85 | $18.03 | 6300 |
| 2023-01-11 | 16.78 | $17.82 | 1200 |
| 2023-01-10 | 16.72 | $17.43 | 36600 |
| 2023-01-09 | 16.70 | $17.15 | 16100 |
| 2023-01-06 | 16.70 | $17.09 | 192829 |
| 2023-01-05 | 16.70 | $16.60 | 10400 |
| 2023-01-04 | 16.71 | $16.14 | 4800 |
| 2023-01-03 | 16.75 | $15.96 | 10500 |
| 2022-12-30 | 16.82 | $16.77 | 19800 |
| 2022-12-29 | 16.85 | $16.85 | 10017 |
| 2022-12-28 | 16.88 | $16.80 | 7700 |
| 2022-12-27 | 16.89 | $16.58 | 10734 |
| 2022-12-23 | 16.89 | $17.05 | 19700 |
| 2022-12-22 | 16.88 | $17.05 | 1141 |
| 2022-12-21 | 16.87 | $17.03 | 24835 |
| 2022-12-20 | 16.85 | $16.93 | 4613 |
| 2022-12-19 | 16.85 | $16.48 | 4240 |
| 2022-12-16 | 16.85 | $16.31 | 18148 |
| 2022-12-15 | 16.87 | $16.35 | 86600 |
| 2022-12-14 | 16.89 | $16.57 | 8600 |
| 2022-12-13 | 16.93 | $16.59 | 17042 |
| 2022-12-12 | 16.98 | $16.76 | 21249 |
| 2022-12-09 | 17.01 | $17.01 | 1.2M |
| 2022-12-08 | 17.00 | $16.99 | 9300 |
| 2022-12-07 | 17.02 | $17.09 | 192600 |
| 2022-12-06 | 17.06 | $16.93 | 3634 |
| 2022-12-05 | 17.09 | $16.84 | 6442 |
| 2022-12-02 | 17.14 | $17.49 | 91000 |
| 2022-12-01 | 17.14 | $17.38 | 1924 |
| 2022-11-30 | 17.13 | $17.36 | 4400 |
| 2022-11-29 | 17.14 | $17.03 | 7600 |
| 2022-11-28 | 17.14 | $16.62 | 600 |
| 2022-11-25 | 17.15 | $16.77 | 523 |
| 2022-11-23 | 17.14 | $16.78 | 2147 |
| 2022-11-22 | 17.12 | $16.72 | 306 |
| 2022-11-21 | 17.11 | $16.93 | 1720 |
| 2022-11-18 | 17.09 | $16.49 | 3502 |
| 2022-11-17 | 17.12 | $16.66 | 5544 |
| 2022-11-16 | 17.11 | $16.87 | 1000 |
| 2022-11-15 | 17.09 | $17.37 | 48000 |
| 2022-11-14 | 17.04 | $17.45 | 600 |
| 2022-11-11 | 16.98 | $17.34 | 1928 |
| 2022-11-10 | 16.90 | $16.89 | 5826 |
| 2022-11-09 | 16.87 | $17.40 | 1100 |
| 2022-11-08 | 16.82 | $17.81 | 4200 |
| 2022-11-07 | 16.74 | $17.52 | 4500 |
| 2022-11-04 | 16.70 | $17.95 | 55412 |
| 2022-11-03 | 16.63 | $17.49 | 3504 |
| 2022-11-02 | 16.60 | $17.17 | 6700 |
| 2022-11-01 | 16.59 | $17.47 | 7300 |
| 2022-10-31 | 16.56 | $17.16 | 17138 |
| 2022-10-28 | 16.54 | $16.72 | 2500 |
| 2022-10-27 | 16.49 | $16.67 | 4615 |
| 2022-10-26 | 16.43 | $16.28 | 3546 |
| 2022-10-25 | 16.41 | $16.50 | 4700 |
| 2022-10-24 | 16.36 | $16.51 | 2212 |
| 2022-10-21 | 16.31 | $17.07 | 68300 |
| 2022-10-20 | 16.27 | $16.64 | 1340 |
| 2022-10-19 | 16.31 | $16.43 | 2912 |
| 2022-10-18 | 16.34 | $16.40 | 7443 |
| 2022-10-17 | 16.37 | $16.20 | 1948 |
| 2022-10-14 | 16.42 | $15.81 | 6900 |
| 2022-10-13 | 16.48 | $16.29 | 233 |
| 2022-10-12 | 16.51 | $16.23 | 1500 |
| 2022-10-11 | 16.57 | $16.36 | 600 |
| 2022-10-10 | 16.61 | $16.66 | 806 |
| 2022-10-07 | 16.68 | $16.61 | 3200 |
| 2022-10-06 | 16.73 | $16.86 | 3200 |
| 2022-10-05 | 16.75 | $16.83 | 15300 |
| 2022-10-04 | 16.77 | $16.98 | 3543 |
| 2022-10-03 | 16.78 | $16.84 | 7110 |
| 2022-09-30 | 16.82 | $15.67 | 21922 |
| 2022-09-29 | 16.88 | $15.49 | 5230 |
| 2022-09-28 | 16.97 | $15.76 | 246300 |
| 2022-09-27 | 17.06 | $15.58 | 3300 |
| 2022-09-26 | 17.18 | $15.54 | 8208 |
| 2022-09-23 | 17.30 | $16.29 | 2946 |
| 2022-09-22 | 17.38 | $17.27 | 4400 |
| 2022-09-21 | 17.42 | $17.08 | 7324 |
| 2022-09-20 | 17.46 | $17.12 | 24400 |
| 2022-09-19 | 17.49 | $17.22 | 2500 |
| 2022-09-16 | 17.51 | $16.85 | 2300 |
| 2022-09-15 | 17.57 | $16.98 | 3000 |
| 2022-09-14 | 17.63 | $17.33 | 10400 |
| 2022-09-13 | 17.68 | $17.31 | 14024 |
| 2022-09-12 | 17.73 | $17.97 | 10915 |
| 2022-09-09 | 17.75 | $17.58 | 10600 |
| 2022-09-08 | 17.77 | $17.25 | 6611 |
| 2022-09-07 | 17.82 | $17.28 | 69215 |
| 2022-09-06 | 17.84 | $17.21 | 173210 |
| 2022-09-02 | 17.87 | $17.55 | 5800 |
| 2022-09-01 | 17.86 | $17.00 | 4146 |
| 2022-08-31 | 17.86 | $17.24 | 3616 |
| 2022-08-30 | 17.85 | $17.58 | 4900 |
| 2022-08-29 | 17.81 | $18.01 | 7700 |
| 2022-08-26 | 17.77 | $17.88 | 5120 |
| 2022-08-25 | 17.75 | $17.95 | 2636 |
| 2022-08-24 | 17.70 | $17.96 | 1800 |
| 2022-08-23 | 17.64 | $17.97 | 10005 |
| 2022-08-22 | 17.55 | $17.64 | 1129 |
| 2022-08-19 | 17.49 | $17.70 | 2303 |
| 2022-08-18 | 17.40 | $17.96 | 2607 |
| 2022-08-17 | 17.30 | $18.23 | 6133 |
| 2022-08-16 | 17.19 | $18.24 | 1500 |
| 2022-08-15 | 17.08 | $18.40 | 3031 |
| 2022-08-12 | 16.95 | $18.42 | 6546 |
| 2022-08-11 | 16.82 | $18.01 | 4900 |
| 2022-08-10 | 16.68 | $18.11 | 10300 |
| 2022-08-09 | 16.56 | $17.73 | 830 |
| 2022-08-08 | 16.45 | $17.72 | 2200 |
| 2022-08-05 | 16.35 | $17.36 | 3439 |
| 2022-08-04 | 16.31 | $17.16 | 2924 |
| 2022-08-03 | 16.26 | $16.91 | 34033 |
| 2022-08-02 | 16.20 | $16.86 | 9922 |
| 2022-08-01 | 16.14 | $17.28 | 1535 |
| 2022-07-29 | 16.08 | $17.29 | 2718 |
| 2022-07-28 | 16.03 | $17.09 | 4525 |
| 2022-07-27 | 16.00 | $16.73 | 1302 |
| 2022-07-26 | 15.99 | $16.23 | 300 |
| 2022-07-25 | 16.00 | $16.36 | 3900 |
| 2022-07-22 | 16.01 | $15.97 | 600 |
| 2022-07-21 | 16.05 | $15.99 | 2800 |
| 2022-07-20 | 16.11 | $15.97 | 2637 |
| 2022-07-19 | 16.18 | $16.07 | 2800 |
| 2022-07-18 | 16.25 | $15.77 | 1000 |
| 2022-07-15 | 16.33 | $15.70 | 7540 |
| 2022-07-14 | 16.44 | $15.38 | 4300 |
| 2022-07-13 | 16.55 | $15.61 | 509 |
| 2022-07-12 | 16.66 | $15.57 | 1232 |
| 2022-07-11 | 16.82 | $15.79 | 2200 |
| 2022-07-08 | 16.99 | $16.52 | 7633 |
| 2022-07-07 | 17.15 | $16.18 | 21900 |
| 2022-07-06 | 17.33 | $15.56 | 1027 |
| 2022-07-05 | 17.56 | $15.71 | 2000 |
| 2022-07-01 | 17.78 | $16.10 | 8828 |
| 2022-06-30 | 18.00 | $16.32 | 1737 |
| 2022-06-29 | 18.20 | $16.44 | 1809 |
| 2022-06-28 | 18.40 | $16.48 | 8933 |
| 2022-06-27 | 18.61 | $16.55 | 1724 |
| 2022-06-24 | 18.80 | $16.46 | 7029 |
| 2022-06-23 | 18.98 | $16.81 | 7200 |
| 2022-06-22 | 19.14 | $17.21 | 9700 |
| 2022-06-21 | 19.28 | $17.44 | 4046 |
| 2022-06-17 | 19.38 | $17.34 | 146437 |
| 2022-06-16 | 19.47 | $17.38 | 1500 |
| 2022-06-15 | 19.54 | $17.94 | 8700 |
| 2022-06-14 | 19.59 | $17.65 | 3600 |
| 2022-06-13 | 19.63 | $17.75 | 1834 |
| 2022-06-10 | 19.65 | $18.69 | 17400 |
| 2022-06-09 | 19.58 | $19.28 | 6626 |
| 2022-06-08 | 19.49 | $19.62 | 2300 |
| 2022-06-07 | 19.38 | $19.78 | 5816 |
| 2022-06-06 | 19.27 | $20.16 | 5800 |
| 2022-06-03 | 19.16 | $20.26 | 5300 |
| 2022-06-02 | 19.06 | $20.38 | 4446 |
| 2022-06-01 | 18.98 | $20.43 | 3000 |
| 2022-05-31 | 18.88 | $20.45 | 2900 |
| 2022-05-27 | 18.76 | $20.53 | 3640 |
| 2022-05-26 | 18.65 | $20.42 | 23600 |
| 2022-05-25 | 18.57 | $20.05 | 5420 |
| 2022-05-24 | 18.50 | $19.98 | 10300 |
| 2022-05-23 | 18.43 | $20.11 | 49800 |
| 2022-05-20 | 18.38 | $19.46 | 7400 |
| 2022-05-19 | 18.36 | $19.06 | 7935 |
| 2022-05-18 | 18.40 | $18.71 | 15037 |
| 2022-05-17 | 18.48 | $19.04 | 13125 |
| 2022-05-16 | 18.55 | $18.42 | 12140 |
| 2022-05-13 | 18.65 | $18.08 | 9342 |
| 2022-05-12 | 18.77 | $17.43 | 12137 |
| 2022-05-11 | 18.93 | $17.45 | 12804 |
| 2022-05-10 | 19.08 | $17.38 | 5400 |
| 2022-05-09 | 19.24 | $17.63 | 2600 |
| 2022-05-06 | 19.39 | $18.00 | 900 |
| 2022-05-05 | 19.52 | $18.13 | 3645 |
| 2022-05-04 | 19.64 | $18.83 | 6000 |
| 2022-05-03 | 19.75 | $18.42 | 13300 |
| 2022-05-02 | 19.90 | $18.04 | 23035 |
| 2022-04-29 | 20.05 | $18.43 | 5802 |
| 2022-04-28 | 20.17 | $18.80 | 2000 |
| 2022-04-27 | 20.26 | $18.61 | 2600 |
| 2022-04-26 | 20.37 | $18.54 | 43900 |
| 2022-04-25 | 20.47 | $19.04 | 12724 |
| 2022-04-22 | 20.55 | $19.22 | 635 |
| 2022-04-21 | 20.64 | $19.82 | 1124 |
| 2022-04-20 | 20.66 | $20.21 | 2200 |
| 2022-04-19 | 20.66 | $20.46 | 1029 |
| 2022-04-18 | 20.64 | $20.54 | 1200 |
| 2022-04-14 | 20.60 | $20.39 | 3414 |
| 2022-04-13 | 20.55 | $20.72 | 500 |
| 2022-04-12 | 20.44 | $20.37 | 9827 |
| 2022-04-11 | 20.33 | $20.51 | 29622 |
| 2022-04-08 | 20.23 | $20.74 | 7200 |
| 2022-04-07 | 20.13 | $20.49 | 819 |
| 2022-04-06 | 20.05 | $20.63 | 4500 |
| 2022-04-05 | 19.96 | $21.00 | 46900 |
| 2022-04-04 | 19.83 | $21.41 | 8000 |
| 2022-04-01 | 19.68 | $21.13 | 10346 |
| 2022-03-31 | 19.56 | $20.69 | 1100 |
| 2022-03-30 | 19.49 | $20.70 | 9038 |
| 2022-03-29 | 19.40 | $20.70 | 3400 |
| 2022-03-28 | 19.28 | $20.56 | 3204 |
| 2022-03-25 | 19.17 | $20.74 | 3809 |
| 2022-03-24 | 19.05 | $20.95 | 12300 |
| 2022-03-23 | 18.89 | $20.20 | 6432 |
| 2022-03-22 | 18.79 | $20.18 | 3641 |
| 2022-03-21 | 18.70 | $20.05 | 7739 |
| 2022-03-18 | 18.61 | $19.84 | 2.3M |
| 2022-03-17 | 18.54 | $19.29 | 34000 |
| 2022-03-16 | 18.51 | $18.71 | 12404 |
| 2022-03-15 | 18.50 | $18.15 | 1631 |
| 2022-03-14 | 18.51 | $18.43 | 1500 |
| 2022-03-11 | 18.52 | $18.80 | 800 |
| 2022-03-10 | 18.49 | $18.85 | 1035 |
| 2022-03-09 | 18.46 | $18.89 | 2404 |
| 2022-03-08 | 18.41 | $18.41 | 1100 |
| 2022-03-07 | 18.38 | $18.27 | 3535 |
| 2022-03-04 | 18.35 | $18.86 | 600 |
| 2022-03-03 | 18.28 | $19.24 | 3514 |
| 2022-03-02 | 18.21 | $18.88 | 3300 |
| 2022-03-01 | 18.17 | $18.36 | — |
| 2022-02-28 | 18.14 | $18.36 | 1200 |
| 2022-02-25 | 18.10 | $18.30 | 400 |
| 2022-02-24 | 18.05 | $17.70 | 1405 |
| 2022-02-23 | 18.03 | $18.31 | 1924 |
| 2022-02-22 | 17.98 | $18.30 | — |
| 2022-02-18 | 17.93 | $18.30 | 112 |
| 2022-02-17 | 17.89 | $18.38 | 424 |
| 2022-02-16 | 17.86 | $18.72 | 300 |
| 2022-02-15 | 17.80 | $18.50 | 7840 |
| 2022-02-14 | 17.74 | $18.36 | 506 |
| 2022-02-11 | 17.70 | $18.62 | 1500 |
| 2022-02-10 | 17.63 | $18.22 | 3044 |
| 2022-02-09 | 17.58 | $18.19 | 2300 |
| 2022-02-08 | 17.52 | $17.92 | 2145 |
| 2022-02-07 | 17.46 | $17.84 | 2200 |
| 2022-02-04 | 17.40 | $17.55 | 911 |
| 2022-02-03 | 17.36 | $17.55 | 2000 |
| 2022-02-02 | 17.33 | $17.89 | 3400 |
| 2022-02-01 | 17.28 | $18.06 | 2900 |
| 2022-01-31 | 17.23 | $17.78 | 1100 |
| 2022-01-28 | 17.21 | $17.41 | 1900 |
| 2022-01-27 | 17.20 | $17.39 | 530 |
| 2022-01-26 | 17.17 | $17.31 | 1300 |
| 2022-01-25 | 17.16 | $17.38 | 900 |
| 2022-01-24 | 17.14 | $17.23 | 3700 |
| 2022-01-21 | 17.12 | $17.56 | 1900 |
| 2022-01-20 | 17.09 | $17.67 | 1500 |
| 2022-01-19 | 17.05 | $17.59 | 300 |
| 2022-01-18 | 17.02 | $17.34 | 6129 |
| 2022-01-14 | 17.02 | $17.54 | 1700 |
| 2022-01-13 | 17.00 | $17.23 | — |
| 2022-01-12 | 16.99 | $17.23 | 1400 |
| 2022-01-11 | 16.97 | $16.96 | 636 |
| 2022-01-10 | 16.98 | $16.64 | 300 |
| 2022-01-07 | 17.02 | $16.77 | 200 |
| 2022-01-06 | 17.04 | $16.62 | 503 |
| 2022-01-05 | 17.09 | $16.90 | 1900 |
| 2022-01-04 | 17.11 | $17.00 | 400 |
| 2022-01-03 | 17.11 | $17.07 | 619 |
| 2021-12-31 | 17.10 | $17.26 | 400 |
| 2021-12-30 | 17.09 | $17.23 | 6900 |
| 2021-12-29 | 17.05 | $16.95 | 1046 |
| 2021-12-28 | 17.02 | $17.04 | 1200 |
| 2021-12-27 | 16.99 | $16.94 | 309 |
| 2021-12-23 | 16.99 | $16.80 | 3400 |
| 2021-12-22 | 17.00 | $17.03 | 200 |
| 2021-12-21 | 16.99 | $16.95 | 1721 |
| 2021-12-20 | 16.99 | $16.84 | 8844 |
| 2021-12-17 | 16.98 | $17.43 | 1100 |
| 2021-12-16 | 16.95 | $17.02 | — |
| 2021-12-15 | 16.94 | $17.02 | — |
| 2021-12-14 | 16.94 | $17.02 | 706 |
| 2021-12-13 | 16.96 | $17.13 | 945 |
| 2021-12-10 | 16.98 | $17.30 | — |
| 2021-12-09 | 16.99 | $17.30 | 900 |
| 2021-12-08 | 17.00 | $17.51 | 342 |
| 2021-12-07 | 17.00 | $17.31 | 200 |
| 2021-12-06 | 17.00 | $17.04 | 547 |
| 2021-12-03 | 17.02 | $16.93 | — |
| 2021-12-02 | 17.02 | $16.93 | 1107 |
| 2021-12-01 | 17.04 | $16.45 | — |
| 2021-11-30 | 17.06 | $16.45 | 2700 |
| 2021-11-29 | 17.08 | $16.37 | 804 |
| 2021-11-26 | 17.11 | $16.95 | — |
| 2021-11-24 | 17.12 | $16.95 | — |
| 2021-11-23 | 17.14 | $16.95 | 1000 |
| 2021-11-22 | 17.18 | $16.95 | 439 |
| 2021-11-19 | 17.22 | $16.65 | 5000 |
| 2021-11-18 | 17.25 | $16.69 | 126 |
| 2021-11-17 | 17.28 | $16.89 | 4200 |
| 2021-11-16 | 17.33 | $16.97 | 838 |
| 2021-11-15 | 17.37 | $17.46 | 300 |
| 2021-11-12 | 17.41 | $17.48 | 6800 |
| 2021-11-11 | 17.45 | $17.66 | 2000 |
| 2021-11-10 | 17.46 | $17.35 | 400 |
| 2021-11-09 | 17.48 | $17.57 | 300 |
| 2021-11-08 | 17.49 | $17.40 | 3200 |
| 2021-11-05 | 17.50 | $17.33 | 3800 |
| 2021-11-04 | 17.53 | $17.01 | 1818 |
| 2021-11-03 | 17.56 | $17.21 | 5700 |
| 2021-11-02 | 17.58 | $16.81 | 4000 |
| 2021-11-01 | 17.64 | $16.94 | 2900 |
| 2021-10-29 | 17.68 | $16.93 | 4648 |
| 2021-10-28 | 17.75 | $17.15 | 3800 |
| 2021-10-27 | 17.80 | $17.44 | 1107 |
| 2021-10-26 | 17.83 | $17.62 | 6141 |
| 2021-10-25 | 17.84 | $17.76 | 6842 |
| 2021-10-22 | 17.87 | $17.26 | 1300 |
| 2021-10-21 | 17.93 | $17.34 | 1100 |
| 2021-10-20 | 17.99 | $17.87 | — |
| 2021-10-19 | 18.01 | $17.87 | 400 |
| 2021-10-18 | 18.04 | $18.16 | 900 |
| 2021-10-15 | 18.05 | $18.24 | 1800 |
| 2021-10-14 | 18.07 | $17.86 | 709 |
| 2021-10-13 | 18.14 | $17.83 | 3500 |
| 2021-10-12 | 18.20 | $17.70 | 244 |
| 2021-10-11 | 18.28 | $17.73 | 3406 |
| 2021-10-08 | 18.35 | $17.83 | 14032 |
| 2021-10-07 | 18.40 | $17.65 | 1032 |
| 2021-10-06 | 18.46 | $17.67 | 344 |
| 2021-10-05 | 18.52 | $17.86 | 1642 |
| 2021-10-04 | 18.60 | $17.88 | 246 |
| 2021-10-01 | 18.67 | $18.27 | 2821 |
| 2021-09-30 | 18.73 | $18.06 | 2600 |
| 2021-09-29 | 18.81 | $18.04 | 1417 |
| 2021-09-28 | 18.88 | $17.95 | 1332 |
| 2021-09-27 | 18.95 | $18.42 | — |
| 2021-09-24 | 19.00 | $18.42 | — |
| 2021-09-23 | 19.05 | $18.42 | — |
| 2021-09-22 | 19.10 | $18.42 | — |
| 2021-09-21 | 19.13 | $18.42 | 1400 |
| 2021-09-20 | 19.16 | $18.24 | 1540 |
| 2021-09-17 | 19.18 | $18.75 | 700 |
| 2021-09-16 | 19.17 | $19.14 | — |
| 2021-09-15 | 19.15 | $19.14 | 400 |
| 2021-09-14 | 19.13 | $19.32 | 1400 |
| 2021-09-13 | 19.13 | $19.17 | 1103 |
| 2021-09-10 | 19.14 | $18.84 | — |
| 2021-09-09 | 19.16 | $18.84 | — |
| 2021-09-08 | 19.18 | $18.84 | 20300 |
| 2021-09-07 | 19.21 | $19.39 | 2606 |
| 2021-09-03 | 19.19 | $19.34 | 1200 |
| 2021-09-02 | 19.19 | $19.37 | 2604 |
| 2021-09-01 | 19.18 | $19.66 | 1200 |
| 2021-08-31 | 19.16 | $19.45 | — |
| 2021-08-30 | 19.16 | $19.45 | — |
| 2021-08-27 | 19.16 | $19.45 | 600 |
| 2021-08-26 | 19.15 | $19.43 | — |
| 2021-08-25 | 19.18 | $19.43 | 700 |
| 2021-08-24 | 19.20 | $19.00 | 121 |
| 2021-08-23 | 19.24 | $18.92 | 2600 |
| 2021-08-20 | 19.28 | $18.57 | — |
| 2021-08-19 | 19.34 | $18.57 | 16700 |
| 2021-08-18 | 19.38 | $18.74 | 2846 |
| 2021-08-17 | 19.43 | $18.83 | 716 |
| 2021-08-16 | 19.47 | $19.30 | — |
| 2021-08-13 | 19.48 | $19.30 | — |
| 2021-08-12 | 19.50 | $19.30 | — |
| 2021-08-11 | 19.53 | $19.30 | — |
| 2021-08-10 | 19.56 | $19.30 | 804 |
| 2021-08-09 | 19.58 | $19.15 | 1600 |
| 2021-08-06 | 19.61 | $19.24 | 400 |
| 2021-08-05 | 19.62 | $19.17 | 1400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.68
2026-08-03
Close Price
$26.06
Vol: 17246
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.54
Average
19.30
Maximum
26.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.68 | $26.06 | 17246 |
| 2026-07-31 | 25.64 | $26.11 | 115009 |
| 2026-07-30 | 25.59 | $26.08 | 5302 |
| 2026-07-29 | 25.53 | $25.47 | 9500 |
| 2026-07-28 | 25.54 | $25.78 | 4196 |
| 2026-07-27 | 25.52 | $25.72 | 14900 |
| 2026-07-24 | 25.49 | $25.57 | 16100 |
| 2026-07-23 | 25.49 | $25.76 | 2201 |
| 2026-07-22 | 25.46 | $26.14 | 12000 |
| 2026-07-21 | 25.39 | $25.81 | 1222 |
| 2026-07-20 | 25.34 | $25.70 | 2928 |
| 2026-07-17 | 25.30 | $25.62 | 22639 |
| 2026-07-16 | 25.27 | $25.63 | 3662 |
| 2026-07-15 | 25.23 | $25.85 | 1100 |
| 2026-07-14 | 25.17 | $25.78 | 1975 |
| 2026-07-13 | 25.10 | $25.41 | 2000 |
| 2026-07-10 | 25.07 | $25.75 | 11923 |
| 2026-07-09 | 25.00 | $25.24 | 19615 |
| 2026-07-08 | 24.97 | $24.93 | 76404 |
| 2026-07-07 | 24.98 | $24.97 | 11600 |
| 2026-07-06 | 24.98 | $25.02 | 3200 |
| 2026-07-02 | 24.97 | $24.60 | 3500 |
| 2026-07-01 | 25.01 | $24.55 | 5807 |
| 2026-06-30 | 25.06 | $24.73 | 6419 |
| 2026-06-29 | 25.09 | $24.86 | 6300 |
| 2026-06-26 | 25.12 | $24.81 | 35200 |
| 2026-06-25 | 25.15 | $24.72 | 3600 |
| 2026-06-24 | 25.20 | $24.66 | 4411 |
| 2026-06-23 | 25.25 | $24.88 | 23600 |
| 2026-06-22 | 25.29 | $25.11 | 13111 |
| 2026-06-18 | 25.31 | $24.96 | 4800 |
| 2026-06-17 | 25.35 | $25.14 | 13300 |
| 2026-06-16 | 25.37 | $25.31 | 21400 |
| 2026-06-15 | 25.38 | $25.37 | 11300 |
| 2026-06-12 | 25.38 | $25.50 | 1725 |
| 2026-06-11 | 25.36 | $25.26 | 7632 |
| 2026-06-10 | 25.38 | $24.45 | 6100 |
| 2026-06-09 | 25.47 | $24.55 | 5000 |
| 2026-06-08 | 25.57 | $24.23 | 3206 |
| 2026-06-05 | 25.71 | $24.40 | 6617 |
| 2026-06-04 | 25.85 | $24.98 | 4600 |
| 2026-06-03 | 25.94 | $25.10 | 7734 |
| 2026-06-02 | 26.03 | $25.61 | 5740 |
| 2026-06-01 | 26.07 | $25.40 | 4300 |
| 2026-05-29 | 26.14 | $25.64 | 4100 |
| 2026-05-28 | 26.20 | $25.79 | 20830 |
| 2026-05-27 | 26.24 | $25.88 | 7500 |
| 2026-05-26 | 26.28 | $25.95 | 26100 |
| 2026-05-22 | 26.31 | $25.72 | 21400 |
| 2026-05-21 | 26.38 | $26.06 | 32300 |
| 2026-05-20 | 26.41 | $26.09 | 7500 |
| 2026-05-19 | 26.44 | $25.46 | 23122 |
| 2026-05-18 | 26.55 | $25.91 | 32100 |
| 2026-05-15 | 26.61 | $25.53 | 7430 |
| 2026-05-14 | 26.73 | $26.06 | 11033 |
| 2026-05-13 | 26.80 | $25.98 | 12000 |
| 2026-05-12 | 26.88 | $26.64 | 9744 |
| 2026-05-11 | 26.91 | $26.81 | 15800 |
| 2026-05-08 | 26.92 | $27.17 | 3745 |
| 2026-05-07 | 26.89 | $26.84 | 10420 |
| 2026-05-06 | 26.90 | $27.25 | 11434 |
| 2026-05-05 | 26.86 | $26.99 | 45800 |
| 2026-05-04 | 26.85 | $26.54 | 47508 |
| 2026-05-01 | 26.88 | $26.76 | 29534 |
| 2026-04-30 | 26.89 | $26.90 | 9744 |
| 2026-04-29 | 26.89 | $26.36 | 7818 |
| 2026-04-28 | 26.95 | $26.92 | 4700 |
| 2026-04-27 | 26.95 | $27.06 | 66300 |
| 2026-04-24 | 26.94 | $27.22 | 10800 |
| 2026-04-23 | 26.91 | $27.11 | 15100 |
| 2026-04-22 | 26.88 | $27.42 | 14366 |
| 2026-04-21 | 26.83 | $27.43 | 45600 |
| 2026-04-20 | 26.77 | $27.87 | 23710 |
| 2026-04-17 | 26.65 | $27.83 | 30907 |
| 2026-04-16 | 26.52 | $27.82 | 13500 |
| 2026-04-15 | 26.39 | $27.72 | 15200 |
| 2026-04-14 | 26.25 | $27.85 | 22696 |
| 2026-04-13 | 26.08 | $27.88 | 30491 |
| 2026-04-10 | 25.89 | $27.72 | 24499 |
| 2026-04-09 | 25.70 | $27.30 | 18231 |
| 2026-04-08 | 25.53 | $26.63 | 21821 |
| 2026-04-07 | 25.41 | $25.80 | 32600 |
| 2026-04-06 | 25.37 | $25.93 | 11048 |
| 2026-04-02 | 25.31 | $25.93 | 13000 |
| 2026-04-01 | 25.25 | $25.94 | 37217 |
| 2026-03-31 | 25.18 | $25.52 | 31600 |
| 2026-03-30 | 25.14 | $24.68 | 37817 |
| 2026-03-27 | 25.19 | $24.56 | 11600 |
| 2026-03-26 | 25.25 | $24.78 | 17407 |
| 2026-03-25 | 25.30 | $25.58 | 16523 |
| 2026-03-24 | 25.27 | $25.02 | 18432 |
| 2026-03-23 | 25.30 | $25.01 | 11300 |
| 2026-03-20 | 25.33 | $24.21 | 37400 |
| 2026-03-19 | 25.45 | $25.06 | 12000 |
| 2026-03-18 | 25.49 | $24.92 | 26800 |
| 2026-03-17 | 25.55 | $24.99 | 13741 |
| 2026-03-16 | 25.61 | $24.78 | 127400 |
| 2026-03-13 | 25.70 | $24.21 | 116052 |
| 2026-03-12 | 25.85 | $24.55 | 15900 |
| 2026-03-11 | 25.99 | $25.65 | 17300 |
| 2026-03-10 | 26.03 | $25.69 | 9200 |
| 2026-03-09 | 26.06 | $25.24 | 48000 |
| 2026-03-06 | 26.15 | $24.88 | 62414 |
| 2026-03-05 | 26.28 | $25.00 | 17600 |
| 2026-03-04 | 26.42 | $25.82 | 27700 |
| 2026-03-03 | 26.48 | $25.06 | 28400 |
| 2026-03-02 | 26.63 | $26.45 | 16300 |
| 2026-02-27 | 26.65 | $27.09 | 25086 |
| 2026-02-26 | 26.60 | $27.22 | 35326 |
| 2026-02-25 | 26.53 | $27.33 | 24600 |
| 2026-02-24 | 26.45 | $27.22 | 10030 |
| 2026-02-23 | 26.37 | $26.87 | 127700 |
| 2026-02-20 | 26.32 | $27.05 | 11613 |
| 2026-02-19 | 26.24 | $26.77 | 137515 |
| 2026-02-18 | 26.18 | $26.66 | 6626 |
| 2026-02-17 | 26.13 | $26.68 | 5128 |
| 2026-02-13 | 26.07 | $26.59 | 15700 |
| 2026-02-12 | 26.02 | $26.95 | 9144 |
| 2026-02-11 | 25.92 | $27.29 | 8900 |
| 2026-02-10 | 25.78 | $26.82 | 13511 |
| 2026-02-09 | 25.67 | $27.11 | 30912 |
| 2026-02-06 | 25.52 | $26.64 | 9200 |
| 2026-02-05 | 25.40 | $26.06 | 7434 |
| 2026-02-04 | 25.33 | $26.14 | 24200 |
| 2026-02-03 | 25.24 | $26.75 | 18400 |
| 2026-02-02 | 25.08 | $26.32 | 29700 |
| 2026-01-30 | 24.95 | $25.88 | 18122 |
| 2026-01-29 | 24.86 | $26.62 | 30400 |
| 2026-01-28 | 24.67 | $26.94 | 100800 |
| 2026-01-27 | 24.43 | $26.72 | 4640 |
| 2026-01-26 | 24.19 | $25.99 | 21700 |
| 2026-01-23 | 24.00 | $25.93 | 8502 |
| 2026-01-22 | 23.80 | $25.58 | 8527 |
| 2026-01-21 | 23.61 | $24.98 | 9944 |
| 2026-01-20 | 23.47 | $24.55 | 5500 |
| 2026-01-16 | 23.35 | $24.24 | 9506 |
| 2026-01-15 | 23.26 | $24.10 | 10900 |
| 2026-01-14 | 23.17 | $24.06 | 17200 |
| 2026-01-13 | 23.08 | $23.81 | 19100 |
| 2026-01-12 | 23.00 | $23.82 | 50500 |
| 2026-01-09 | 22.92 | $23.79 | 17045 |
| 2026-01-08 | 22.82 | $23.45 | 59800 |
| 2026-01-07 | 22.76 | $23.28 | 6518 |
| 2026-01-06 | 22.70 | $23.47 | 17900 |
| 2026-01-05 | 22.62 | $23.33 | 38111 |
| 2026-01-02 | 22.55 | $22.83 | 4700 |
| 2025-12-31 | 22.52 | $22.68 | 8248 |
| 2025-12-30 | 22.50 | $22.97 | 5121 |
| 2025-12-29 | 22.45 | $22.48 | 1300 |
| 2025-12-26 | 22.45 | $22.84 | 3338 |
| 2025-12-24 | 22.41 | $22.59 | 1100 |
| 2025-12-23 | 22.39 | $22.62 | 600 |
| 2025-12-22 | 22.36 | $22.06 | 3204 |
| 2025-12-19 | 22.40 | $22.33 | 1400 |
| 2025-12-18 | 22.40 | $22.14 | 238 |
| 2025-12-17 | 22.43 | $21.85 | 5500 |
| 2025-12-16 | 22.49 | $22.32 | 5900 |
| 2025-12-15 | 22.51 | $22.81 | 9701 |
| 2025-12-12 | 22.48 | $22.65 | 19900 |
| 2025-12-11 | 22.46 | $22.81 | 11928 |
| 2025-12-10 | 22.42 | $22.49 | 20015 |
| 2025-12-09 | 22.42 | $22.52 | 10800 |
| 2025-12-08 | 22.41 | $22.43 | 2022 |
| 2025-12-05 | 22.40 | $22.37 | 8144 |
| 2025-12-04 | 22.41 | $23.30 | 700 |
| 2025-12-03 | 22.31 | $23.02 | 12800 |
| 2025-12-02 | 22.24 | $22.91 | 4600 |
| 2025-12-01 | 22.17 | $22.88 | 13800 |
| 2025-11-28 | 22.09 | $22.63 | 539 |
| 2025-11-26 | 22.03 | $22.60 | 4320 |
| 2025-11-25 | 21.98 | $22.16 | 900 |
| 2025-11-24 | 21.96 | $22.23 | 8507 |
| 2025-11-21 | 21.93 | $21.76 | 1800 |
| 2025-11-20 | 21.94 | $22.00 | 4205 |
| 2025-11-19 | 21.94 | $22.11 | 600 |
| 2025-11-18 | 21.92 | $22.26 | 1531 |
| 2025-11-17 | 21.89 | $22.27 | 5500 |
| 2025-11-14 | 21.84 | $22.42 | 2048 |
| 2025-11-13 | 21.78 | $22.43 | 2625 |
| 2025-11-12 | 21.72 | $22.66 | 3400 |
| 2025-11-11 | 21.62 | $22.70 | 1173 |
| 2025-11-10 | 21.50 | $22.32 | 5300 |
| 2025-11-07 | 21.42 | $22.08 | 1500 |
| 2025-11-06 | 21.35 | $22.01 | 1900 |
| 2025-11-05 | 21.28 | $21.92 | 433 |
| 2025-11-04 | 21.21 | $21.43 | 3010 |
| 2025-11-03 | 21.19 | $21.68 | 2100 |
| 2025-10-31 | 21.13 | $21.57 | 4241 |
| 2025-10-30 | 21.09 | $21.57 | 600 |
| 2025-10-29 | 21.04 | $21.59 | 1543 |
| 2025-10-28 | 20.98 | $21.48 | 400 |
| 2025-10-27 | 20.93 | $21.33 | 1500 |
| 2025-10-24 | 20.88 | $21.10 | 403 |
| 2025-10-23 | 20.86 | $21.08 | 1200 |
| 2025-10-22 | 20.84 | $20.82 | 742 |
| 2025-10-21 | 20.84 | $20.83 | 11800 |
| 2025-10-20 | 20.84 | $21.01 | 176100 |
| 2025-10-17 | 20.82 | $20.83 | 1500 |
| 2025-10-16 | 20.82 | $20.71 | 3200 |
| 2025-10-15 | 20.83 | $20.61 | 1049 |
| 2025-10-14 | 20.86 | $20.45 | 8200 |
| 2025-10-13 | 20.90 | $20.51 | 1700 |
| 2025-10-10 | 20.94 | $20.19 | 1505 |
| 2025-10-09 | 21.02 | $20.69 | 2915 |
| 2025-10-08 | 21.06 | $20.81 | 2400 |
| 2025-10-07 | 21.08 | $20.66 | 4600 |
| 2025-10-06 | 21.13 | $20.94 | 1200 |
| 2025-10-03 | 21.15 | $21.06 | 1300 |
| 2025-10-02 | 21.16 | $21.06 | 2328 |
| 2025-10-01 | 21.17 | $21.24 | 1400 |
| 2025-09-30 | 21.16 | $21.42 | 500 |
| 2025-09-29 | 21.13 | $21.44 | 3300 |
| 2025-09-26 | 21.10 | $21.25 | 2900 |
| 2025-09-25 | 21.08 | $21.21 | 2400 |
| 2025-09-24 | 21.07 | $21.51 | 1919 |
| 2025-09-23 | 21.02 | $21.72 | 1920 |
| 2025-09-22 | 20.95 | $21.37 | 2329 |
| 2025-09-19 | 20.90 | $21.36 | 2700 |
| 2025-09-18 | 20.85 | $21.37 | 3300 |
| 2025-09-17 | 20.80 | $21.50 | 2646 |
| 2025-09-16 | 20.73 | $21.53 | 2500 |
| 2025-09-15 | 20.64 | $21.49 | 1700 |
| 2025-09-12 | 20.55 | $21.22 | 1008 |
| 2025-09-11 | 20.48 | $21.30 | 2100 |
| 2025-09-10 | 20.40 | $20.97 | 2015 |
| 2025-09-09 | 20.34 | $20.81 | 3800 |
| 2025-09-08 | 20.29 | $20.94 | 647 |
| 2025-09-05 | 20.22 | $20.97 | 1800 |
| 2025-09-04 | 20.14 | $20.65 | 600 |
| 2025-09-03 | 20.08 | $20.56 | 600 |
| 2025-09-02 | 20.03 | $20.45 | 12443 |
| 2025-08-29 | 19.99 | $20.48 | 2648 |
| 2025-08-28 | 19.94 | $20.55 | 1100 |
| 2025-08-27 | 19.87 | $20.36 | 728 |
| 2025-08-26 | 19.82 | $20.15 | 1000 |
| 2025-08-25 | 19.79 | $20.27 | 6034 |
| 2025-08-22 | 19.74 | $20.33 | 2400 |
| 2025-08-21 | 19.67 | $19.85 | 1227 |
| 2025-08-20 | 19.65 | $19.78 | 1600 |
| 2025-08-19 | 19.64 | $19.72 | 8200 |
| 2025-08-18 | 19.63 | $20.04 | 3100 |
| 2025-08-15 | 19.59 | $20.01 | 4522 |
| 2025-08-14 | 19.55 | $19.95 | 3021 |
| 2025-08-13 | 19.50 | $20.05 | 2907 |
| 2025-08-12 | 19.45 | $20.07 | 2549 |
| 2025-08-11 | 19.38 | $19.97 | 2448 |
| 2025-08-08 | 19.32 | $19.91 | 927 |
| 2025-08-07 | 19.26 | $19.80 | 12114 |
| 2025-08-06 | 19.20 | $19.51 | 1120 |
| 2025-08-05 | 19.17 | $19.22 | 1919 |
| 2025-08-04 | 19.16 | $19.18 | 3200 |
| 2025-08-01 | 19.16 | $18.95 | 11200 |
| 2025-07-31 | 19.18 | $18.93 | 1100 |
| 2025-07-30 | 19.21 | $18.92 | 8702 |
| 2025-07-29 | 19.24 | $18.89 | 9000 |
| 2025-07-28 | 19.27 | $18.79 | 13500 |
| 2025-07-25 | 19.32 | $19.09 | 3036 |
| 2025-07-24 | 19.35 | $19.17 | 1900 |
| 2025-07-23 | 19.37 | $19.30 | 7945 |
| 2025-07-22 | 19.37 | $18.97 | 4919 |
| 2025-07-21 | 19.42 | $19.12 | 6425 |
| 2025-07-18 | 19.45 | $19.01 | 4026 |
| 2025-07-17 | 19.49 | $19.33 | 2849 |
| 2025-07-16 | 19.51 | $19.17 | 11100 |
| 2025-07-15 | 19.55 | $19.09 | 10334 |
| 2025-07-14 | 19.59 | $19.18 | 162640 |
| 2025-07-11 | 19.64 | $19.31 | 6600 |
| 2025-07-10 | 19.67 | $19.40 | 8100 |
| 2025-07-09 | 19.70 | $19.59 | 5631 |
| 2025-07-08 | 19.71 | $19.93 | 1600 |
| 2025-07-07 | 19.69 | $19.97 | 7129 |
| 2025-07-03 | 19.66 | $20.33 | 6600 |
| 2025-07-02 | 19.59 | $20.13 | 4703 |
| 2025-07-01 | 19.53 | $19.88 | 3500 |
| 2025-06-30 | 19.50 | $19.92 | 3100 |
| 2025-06-27 | 19.45 | $19.56 | 2600 |
| 2025-06-26 | 19.44 | $19.52 | 1513 |
| 2025-06-25 | 19.43 | $19.45 | 600 |
| 2025-06-24 | 19.43 | $19.61 | 1149 |
| 2025-06-23 | 19.41 | $19.38 | 1532 |
| 2025-06-20 | 19.41 | $19.47 | 4116 |
| 2025-06-18 | 19.41 | $19.64 | 1700 |
| 2025-06-17 | 19.38 | $19.65 | 1100 |
| 2025-06-16 | 19.36 | $19.87 | 4620 |
| 2025-06-13 | 19.30 | $19.60 | 4604 |
| 2025-06-12 | 19.27 | $19.74 | 1500 |
| 2025-06-11 | 19.22 | $19.71 | 32900 |
| 2025-06-10 | 19.17 | $19.45 | 2400 |
| 2025-06-09 | 19.14 | $19.45 | 3400 |
| 2025-06-06 | 19.11 | $19.47 | 2603 |
| 2025-06-05 | 19.07 | $19.39 | 4400 |
| 2025-06-04 | 19.03 | $19.15 | 1500 |
| 2025-06-03 | 19.02 | $19.18 | 4247 |
| 2025-06-02 | 19.01 | $19.06 | 1405 |
| 2025-05-30 | 19.00 | $18.91 | 2825 |
| 2025-05-29 | 19.01 | $19.26 | 2400 |
| 2025-05-28 | 18.98 | $19.18 | 3215 |
| 2025-05-27 | 18.96 | $19.52 | 14402 |
| 2025-05-23 | 18.90 | $19.44 | 1200 |
| 2025-05-22 | 18.85 | $19.34 | 3221 |
| 2025-05-21 | 18.80 | $19.15 | 3500 |
| 2025-05-20 | 18.76 | $19.33 | 3900 |
| 2025-05-19 | 18.70 | $19.22 | 2811 |
| 2025-05-16 | 18.64 | $19.09 | 3302 |
| 2025-05-15 | 18.60 | $19.06 | 600 |
| 2025-05-14 | 18.55 | $19.17 | 7747 |
| 2025-05-13 | 18.48 | $19.14 | 6000 |
| 2025-05-12 | 18.41 | $18.79 | 7615 |
| 2025-05-09 | 18.37 | $19.04 | 1800 |
| 2025-05-08 | 18.30 | $18.80 | 13100 |
| 2025-05-07 | 18.25 | $18.53 | 600 |
| 2025-05-06 | 18.22 | $18.85 | 8328 |
| 2025-05-05 | 18.15 | $18.99 | 5902 |
| 2025-05-02 | 18.07 | $18.96 | 4114 |
| 2025-05-01 | 17.97 | $18.80 | 3800 |
| 2025-04-30 | 17.88 | $18.81 | 14325 |
| 2025-04-29 | 17.79 | $18.64 | 4308 |
| 2025-04-28 | 17.70 | $18.57 | 3804 |
| 2025-04-25 | 17.61 | $18.61 | 5700 |
| 2025-04-24 | 17.50 | $18.59 | 5238 |
| 2025-04-23 | 17.38 | $18.45 | 15720 |
| 2025-04-22 | 17.27 | $17.99 | 19924 |
| 2025-04-21 | 17.20 | $17.70 | 8332 |
| 2025-04-17 | 17.14 | $17.92 | 12600 |
| 2025-04-16 | 17.06 | $17.37 | 7400 |
| 2025-04-15 | 17.03 | $17.08 | 17548 |
| 2025-04-14 | 17.02 | $16.96 | 3200 |
| 2025-04-11 | 17.03 | $16.76 | 5700 |
| 2025-04-10 | 17.06 | $16.41 | 1700 |
| 2025-04-09 | 17.13 | $17.00 | 2100 |
| 2025-04-08 | 17.14 | $16.03 | 7733 |
| 2025-04-07 | 17.26 | $16.13 | 5200 |
| 2025-04-04 | 17.38 | $16.61 | 31315 |
| 2025-04-03 | 17.46 | $17.84 | 2200 |
| 2025-04-02 | 17.42 | $17.55 | 4100 |
| 2025-04-01 | 17.40 | $17.68 | 725 |
| 2025-03-31 | 17.38 | $17.32 | 3609 |
| 2025-03-28 | 17.38 | $17.44 | 17947 |
| 2025-03-27 | 17.37 | $17.64 | 38900 |
| 2025-03-26 | 17.35 | $17.68 | 1800 |
| 2025-03-25 | 17.31 | $17.76 | 1930 |
| 2025-03-24 | 17.26 | $17.61 | 2900 |
| 2025-03-21 | 17.23 | $17.66 | 307 |
| 2025-03-20 | 17.18 | $17.80 | 2300 |
| 2025-03-19 | 17.12 | $17.97 | 4300 |
| 2025-03-18 | 17.03 | $17.88 | 4600 |
| 2025-03-17 | 16.94 | $17.82 | 1600 |
| 2025-03-14 | 16.85 | $17.66 | 5027 |
| 2025-03-13 | 16.76 | $17.00 | 5210 |
| 2025-03-12 | 16.73 | $16.84 | 5433 |
| 2025-03-11 | 16.72 | $16.67 | 4200 |
| 2025-03-10 | 16.73 | $16.66 | 11800 |
| 2025-03-07 | 16.74 | $16.99 | 2325 |
| 2025-03-06 | 16.71 | $16.97 | 32818 |
| 2025-03-05 | 16.68 | $16.87 | 2100 |
| 2025-03-04 | 16.66 | $16.35 | 1503 |
| 2025-03-03 | 16.70 | $16.30 | 6300 |
| 2025-02-28 | 16.74 | $16.50 | 622 |
| 2025-02-27 | 16.76 | $16.73 | 629 |
| 2025-02-26 | 16.77 | $16.75 | 1539 |
| 2025-02-25 | 16.77 | $16.89 | 3040 |
| 2025-02-24 | 16.76 | $16.74 | 1100 |
| 2025-02-21 | 16.76 | $16.99 | 433 |
| 2025-02-20 | 16.73 | $17.18 | 4500 |
| 2025-02-19 | 16.68 | $17.13 | 2900 |
| 2025-02-18 | 16.64 | $17.33 | 1649 |
| 2025-02-14 | 16.57 | $17.35 | 1700 |
| 2025-02-13 | 16.48 | $16.97 | 4827 |
| 2025-02-12 | 16.43 | $16.91 | 739 |
| 2025-02-11 | 16.38 | $16.95 | 3927 |
| 2025-02-10 | 16.32 | $16.80 | 18700 |
| 2025-02-07 | 16.27 | $16.69 | 6820 |
| 2025-02-06 | 16.23 | $16.87 | 2230 |
| 2025-02-05 | 16.16 | $16.72 | 3900 |
| 2025-02-04 | 16.10 | $16.63 | 2246 |
| 2025-02-03 | 16.04 | $16.56 | 4146 |
| 2025-01-31 | 15.99 | $16.50 | 2100 |
| 2025-01-30 | 15.94 | $16.57 | 7544 |
| 2025-01-29 | 15.87 | $16.37 | 209200 |
| 2025-01-28 | 15.82 | $16.35 | 1049 |
| 2025-01-27 | 15.76 | $16.20 | 5000 |
| 2025-01-24 | 15.71 | $16.22 | 23600 |
| 2025-01-23 | 15.66 | $16.06 | 10200 |
| 2025-01-22 | 15.62 | $16.05 | 8300 |
| 2025-01-21 | 15.57 | $15.76 | 16435 |
| 2025-01-17 | 15.55 | $15.57 | 2600 |
| 2025-01-16 | 15.55 | $15.46 | 51206 |
| 2025-01-15 | 15.56 | $15.80 | 2200 |
| 2025-01-14 | 15.54 | $15.39 | 7130 |
| 2025-01-13 | 15.55 | $15.23 | 4700 |
| 2025-01-10 | 15.59 | $15.16 | 12622 |
| 2025-01-08 | 15.63 | $15.34 | 4231 |
| 2025-01-07 | 15.66 | $15.55 | 1100 |
| 2025-01-06 | 15.67 | $15.38 | 7125 |
| 2025-01-03 | 15.70 | $15.03 | 3742 |
| 2025-01-02 | 15.77 | $15.34 | 3318 |
| 2024-12-31 | 15.82 | $15.19 | 8500 |
| 2024-12-30 | 15.89 | $15.15 | 8300 |
| 2024-12-27 | 15.96 | $15.37 | 10600 |
| 2024-12-26 | 16.02 | $15.43 | 30000 |
| 2024-12-24 | 16.09 | $15.51 | 7505 |
| 2024-12-23 | 16.15 | $15.44 | 16600 |
| 2024-12-20 | 16.22 | $15.65 | 22310 |
| 2024-12-19 | 16.28 | $15.55 | 4600 |
| 2024-12-18 | 16.36 | $15.39 | 2500 |
| 2024-12-17 | 16.46 | $16.05 | 2609 |
| 2024-12-16 | 16.51 | $16.02 | 6303 |
| 2024-12-13 | 16.56 | $16.33 | 3800 |
| 2024-12-12 | 16.58 | $16.43 | 3200 |
| 2024-12-11 | 16.60 | $16.69 | 2525 |
| 2024-12-10 | 16.59 | $16.58 | 2105 |
| 2024-12-09 | 16.59 | $16.36 | 10126 |
| 2024-12-06 | 16.61 | $16.29 | 2000 |
| 2024-12-05 | 16.65 | $16.59 | 2431 |
| 2024-12-04 | 16.65 | $16.24 | 5847 |
| 2024-12-03 | 16.70 | $16.33 | 3300 |
| 2024-12-02 | 16.73 | $16.13 | 23000 |
| 2024-11-29 | 16.80 | $16.26 | 1509 |
| 2024-11-27 | 16.85 | $16.37 | 9334 |
| 2024-11-26 | 16.90 | $16.70 | 4300 |
| 2024-11-25 | 16.93 | $16.88 | 11300 |
| 2024-11-22 | 16.93 | $16.69 | 3138 |
| 2024-11-21 | 16.96 | $16.57 | 2322 |
| 2024-11-20 | 17.00 | $16.75 | 1600 |
| 2024-11-19 | 17.02 | $16.86 | 18200 |
| 2024-11-18 | 17.04 | $16.76 | 23326 |
| 2024-11-15 | 17.07 | $16.75 | 3644 |
| 2024-11-14 | 17.10 | $16.77 | 6300 |
| 2024-11-13 | 17.14 | $16.79 | 2700 |
| 2024-11-12 | 17.17 | $16.73 | 6730 |
| 2024-11-11 | 17.22 | $16.91 | 8800 |
| 2024-11-08 | 17.25 | $17.02 | 32725 |
| 2024-11-07 | 17.28 | $17.40 | 5900 |
| 2024-11-06 | 17.27 | $17.19 | 21434 |
| 2024-11-05 | 17.27 | $17.02 | 3240 |
| 2024-11-04 | 17.30 | $16.92 | 2200 |
| 2024-11-01 | 17.34 | $16.63 | 9809 |
| 2024-10-31 | 17.42 | $16.99 | 6100 |
| 2024-10-30 | 17.46 | $17.05 | 18446 |
| 2024-10-29 | 17.50 | $17.08 | 10113 |
| 2024-10-28 | 17.55 | $17.30 | 13624 |
| 2024-10-25 | 17.57 | $17.12 | 14438 |
| 2024-10-24 | 17.62 | $17.43 | 2239 |
| 2024-10-23 | 17.64 | $17.20 | 10500 |
| 2024-10-22 | 17.69 | $17.41 | 9505 |
| 2024-10-21 | 17.72 | $17.33 | 1200 |
| 2024-10-18 | 17.76 | $17.46 | 8040 |
| 2024-10-17 | 17.79 | $17.41 | 331 |
| 2024-10-16 | 17.83 | $17.37 | 13400 |
| 2024-10-15 | 17.88 | $17.34 | 2111 |
| 2024-10-14 | 17.93 | $17.66 | 1700 |
| 2024-10-11 | 17.96 | $17.52 | 710 |
| 2024-10-10 | 18.01 | $17.55 | 3800 |
| 2024-10-09 | 18.06 | $17.62 | 700 |
| 2024-10-08 | 18.11 | $17.62 | 2636 |
| 2024-10-07 | 18.16 | $17.82 | 7134 |
| 2024-10-04 | 18.19 | $17.90 | 2000 |
| 2024-10-03 | 18.22 | $17.90 | 2416 |
| 2024-10-02 | 18.26 | $17.94 | 2000 |
| 2024-10-01 | 18.29 | $17.98 | 2148 |
| 2024-09-30 | 18.32 | $18.04 | 3300 |
| 2024-09-27 | 18.35 | $18.34 | 1200 |
| 2024-09-26 | 18.35 | $18.28 | 2300 |
| 2024-09-25 | 18.36 | $18.56 | 100 |
| 2024-09-24 | 18.34 | $18.70 | 2319 |
| 2024-09-23 | 18.30 | $18.20 | 1503 |
| 2024-09-20 | 18.31 | $18.33 | 2900 |
| 2024-09-19 | 18.31 | $18.55 | 800 |
| 2024-09-18 | 18.29 | $18.54 | 1500 |
| 2024-09-17 | 18.26 | $18.49 | 400 |
| 2024-09-16 | 18.23 | $18.50 | 732 |
| 2024-09-13 | 18.21 | $18.50 | 2949 |
| 2024-09-12 | 18.18 | $18.05 | 1900 |
| 2024-09-11 | 18.19 | $17.99 | 5900 |
| 2024-09-10 | 18.21 | $17.62 | 7738 |
| 2024-09-09 | 18.27 | $17.90 | 316 |
| 2024-09-06 | 18.31 | $18.03 | 5000 |
| 2024-09-05 | 18.34 | $18.17 | 4100 |
| 2024-09-04 | 18.36 | $18.19 | 8000 |
| 2024-09-03 | 18.38 | $17.83 | 2313 |
| 2024-08-30 | 18.44 | $18.37 | 1700 |
| 2024-08-29 | 18.44 | $18.19 | 3700 |
| 2024-08-28 | 18.47 | $18.43 | 1323 |
| 2024-08-27 | 18.47 | $18.42 | 4200 |
| 2024-08-26 | 18.48 | $18.69 | 2000 |
| 2024-08-23 | 18.46 | $18.85 | 1338 |
| 2024-08-22 | 18.41 | $18.50 | 5400 |
| 2024-08-21 | 18.41 | $18.90 | 8730 |
| 2024-08-20 | 18.35 | $19.10 | 6000 |
| 2024-08-19 | 18.27 | $19.21 | 4327 |
| 2024-08-16 | 18.18 | $18.91 | 4349 |
| 2024-08-15 | 18.10 | $18.98 | 10337 |
| 2024-08-14 | 18.01 | $18.89 | 3900 |
| 2024-08-13 | 17.91 | $18.46 | 1737 |
| 2024-08-12 | 17.86 | $18.22 | 8538 |
| 2024-08-09 | 17.82 | $18.20 | 6306 |
| 2024-08-08 | 17.78 | $17.81 | 746 |
| 2024-08-07 | 17.77 | $17.38 | 42815 |
| 2024-08-06 | 17.81 | $17.07 | 52430 |
| 2024-08-05 | 17.89 | $16.89 | 17400 |
| 2024-08-02 | 18.00 | $17.20 | 11700 |
| 2024-08-01 | 18.08 | $17.57 | 28900 |
| 2024-07-31 | 18.14 | $17.93 | 48346 |
| 2024-07-30 | 18.16 | $17.80 | 921 |
| 2024-07-29 | 18.20 | $17.76 | 2800 |
| 2024-07-26 | 18.24 | $17.90 | 3500 |
| 2024-07-25 | 18.28 | $17.78 | 6700 |
| 2024-07-24 | 18.33 | $17.89 | 6838 |
| 2024-07-23 | 18.38 | $18.20 | 1005 |
| 2024-07-22 | 18.39 | $18.38 | 13700 |
| 2024-07-19 | 18.40 | $18.18 | 2424 |
| 2024-07-18 | 18.42 | $18.18 | 17800 |
| 2024-07-17 | 18.44 | $18.75 | 1300 |
| 2024-07-16 | 18.41 | $18.86 | 2223 |
| 2024-07-15 | 18.36 | $18.74 | 3100 |
| 2024-07-12 | 18.32 | $18.85 | 20000 |
| 2024-07-11 | 18.27 | $18.69 | 30000 |
| 2024-07-10 | 18.22 | $18.63 | 4400 |
| 2024-07-09 | 18.18 | $18.41 | 6810 |
| 2024-07-08 | 18.16 | $18.18 | 6000 |
| 2024-07-05 | 18.16 | $18.07 | 4425 |
| 2024-07-03 | 18.16 | $18.01 | 23235 |
| 2024-07-02 | 18.18 | $17.49 | 5241 |
| 2024-07-01 | 18.25 | $17.52 | 25000 |
| 2024-06-28 | 18.33 | $17.64 | 8700 |
| 2024-06-27 | 18.40 | $17.73 | 12500 |
| 2024-06-26 | 18.47 | $18.07 | 20900 |
| 2024-06-25 | 18.52 | $18.13 | 8400 |
| 2024-06-24 | 18.56 | $18.20 | 1.9M |
| 2024-06-21 | 18.60 | $18.11 | 43100 |
| 2024-06-20 | 18.65 | $17.95 | 117900 |
| 2024-06-18 | 18.72 | $17.92 | 3000 |
| 2024-06-17 | 18.80 | $17.82 | 2136 |
| 2024-06-14 | 18.91 | $17.97 | 30644 |
| 2024-06-13 | 19.01 | $18.05 | 4033 |
| 2024-06-12 | 19.11 | $18.04 | 10900 |
| 2024-06-11 | 19.22 | $18.31 | 27548 |
| 2024-06-10 | 19.32 | $18.42 | 5306 |
| 2024-06-07 | 19.41 | $18.43 | 628 |
| 2024-06-06 | 19.51 | $19.08 | 9634 |
| 2024-06-05 | 19.56 | $18.92 | 7012 |
| 2024-06-04 | 19.63 | $18.70 | 6119 |
| 2024-06-03 | 19.72 | $18.73 | 5200 |
| 2024-05-31 | 19.83 | $19.31 | 19700 |
| 2024-05-30 | 19.88 | $19.51 | 7728 |
| 2024-05-29 | 19.92 | $19.44 | 1600 |
| 2024-05-28 | 19.97 | $19.73 | 5427 |
| 2024-05-24 | 20.00 | $19.70 | 5841 |
| 2024-05-23 | 20.03 | $19.79 | 3409 |
| 2024-05-22 | 20.06 | $19.95 | 10200 |
| 2024-05-21 | 20.07 | $20.20 | 3139 |
| 2024-05-20 | 20.05 | $20.36 | 3142 |
| 2024-05-17 | 20.02 | $20.36 | 700 |
| 2024-05-16 | 19.98 | $20.30 | 4342 |
| 2024-05-15 | 19.95 | $20.26 | 2036 |
| 2024-05-14 | 19.92 | $20.07 | 2045 |
| 2024-05-13 | 19.90 | $19.93 | 900 |
| 2024-05-10 | 19.90 | $19.89 | 1209 |
| 2024-05-09 | 19.90 | $20.03 | 2827 |
| 2024-05-08 | 19.89 | $20.14 | 3600 |
| 2024-05-07 | 19.86 | $20.08 | 3603 |
| 2024-05-06 | 19.84 | $20.18 | 2600 |
| 2024-05-03 | 19.80 | $20.13 | 5600 |
| 2024-05-02 | 19.77 | $19.80 | 8300 |
| 2024-05-01 | 19.76 | $19.45 | 2800 |
| 2024-04-30 | 19.80 | $19.48 | 4000 |
| 2024-04-29 | 19.83 | $19.93 | 3400 |
| 2024-04-26 | 19.82 | $19.75 | 4940 |
| 2024-04-25 | 19.83 | $19.38 | 7831 |
| 2024-04-24 | 19.87 | $19.47 | 2400 |
| 2024-04-23 | 19.92 | $19.64 | 2939 |
| 2024-04-22 | 19.95 | $19.49 | 14600 |
| 2024-04-19 | 19.99 | $19.27 | 402 |
| 2024-04-18 | 20.07 | $19.17 | 900 |
| 2024-04-17 | 20.16 | $19.24 | 8117 |
| 2024-04-16 | 20.26 | $19.10 | 1305 |
| 2024-04-15 | 20.38 | $19.57 | 1000 |
| 2024-04-12 | 20.47 | $19.92 | 4700 |
| 2024-04-11 | 20.53 | $20.40 | 3740 |
| 2024-04-10 | 20.54 | $20.40 | 12510 |
| 2024-04-09 | 20.56 | $20.97 | 2441 |
| 2024-04-08 | 20.51 | $20.80 | 6600 |
| 2024-04-05 | 20.48 | $20.63 | 6745 |
| 2024-04-04 | 20.47 | $20.56 | 56100 |
| 2024-04-03 | 20.46 | $20.57 | 4500 |
| 2024-04-02 | 20.44 | $20.50 | 5812 |
| 2024-04-01 | 20.44 | $20.43 | 2900 |
| 2024-03-28 | 20.44 | $20.70 | 2000 |
| 2024-03-27 | 20.41 | $20.70 | 3546 |
| 2024-03-26 | 20.38 | $20.47 | 16200 |
| 2024-03-25 | 20.37 | $20.32 | 746 |
| 2024-03-22 | 20.38 | $20.37 | 3031 |
| 2024-03-21 | 20.38 | $20.45 | 700 |
| 2024-03-20 | 20.37 | $20.72 | 7200 |
| 2024-03-19 | 20.34 | $20.32 | 2830 |
| 2024-03-18 | 20.34 | $20.43 | 1100 |
| 2024-03-15 | 20.33 | $20.57 | 600 |
| 2024-03-14 | 20.30 | $20.52 | 1820 |
| 2024-03-13 | 20.28 | $20.65 | 1300 |
| 2024-03-12 | 20.24 | $20.43 | 1300 |
| 2024-03-11 | 20.22 | $20.27 | 1425 |
| 2024-03-08 | 20.21 | $20.20 | 5000 |
| 2024-03-07 | 20.22 | $20.20 | 613 |
| 2024-03-06 | 20.22 | $20.31 | 3500 |
| 2024-03-05 | 20.21 | $20.11 | 1000 |
| 2024-03-04 | 20.22 | $20.33 | 1525 |
| 2024-03-01 | 20.21 | $20.35 | 900 |
| 2024-02-29 | 20.19 | $20.33 | 1100 |
| 2024-02-28 | 20.18 | $20.35 | 1431 |
| 2024-02-27 | 20.16 | $20.43 | 1800 |
| 2024-02-26 | 20.13 | $20.27 | 2300 |
| 2024-02-23 | 20.12 | $20.06 | 7417 |
| 2024-02-22 | 20.12 | $20.51 | 5232 |
| 2024-02-21 | 20.08 | $20.42 | 4712 |
| 2024-02-20 | 20.05 | $20.70 | 2900 |
| 2024-02-16 | 19.98 | $20.36 | 1700 |
| 2024-02-15 | 19.94 | $20.02 | 1900 |
| 2024-02-14 | 19.93 | $19.90 | 12400 |
| 2024-02-13 | 19.93 | $19.63 | 1532 |
| 2024-02-12 | 19.96 | $19.98 | 5529 |
| 2024-02-09 | 19.96 | $19.88 | 1200 |
| 2024-02-08 | 19.97 | $19.75 | 5719 |
| 2024-02-07 | 19.99 | $20.18 | 31000 |
| 2024-02-06 | 19.97 | $20.12 | 1900 |
| 2024-02-05 | 19.96 | $19.98 | 3426 |
| 2024-02-02 | 19.95 | $20.03 | 140100 |
| 2024-02-01 | 19.95 | $20.17 | 12400 |
| 2024-01-31 | 19.92 | $19.81 | 7000 |
| 2024-01-30 | 19.93 | $19.79 | 3843 |
| 2024-01-29 | 19.95 | $19.96 | 4600 |
| 2024-01-26 | 19.95 | $20.04 | 2909 |
| 2024-01-25 | 19.94 | $19.97 | 4400 |
| 2024-01-24 | 19.94 | $19.80 | 8312 |
| 2024-01-23 | 19.95 | $19.66 | 2310 |
| 2024-01-22 | 19.98 | $19.38 | 747 |
| 2024-01-19 | 20.04 | $19.62 | 128503 |
| 2024-01-18 | 20.09 | $19.50 | 5611 |
| 2024-01-17 | 20.15 | $19.59 | 87649 |
| 2024-01-16 | 20.21 | $19.77 | 13000 |
| 2024-01-12 | 20.25 | $20.32 | 9600 |
| 2024-01-11 | 20.25 | $20.17 | 4100 |
| 2024-01-10 | 20.26 | $20.12 | 18600 |
| 2024-01-09 | 20.27 | $20.19 | 1447 |
| 2024-01-08 | 20.28 | $20.44 | 2111 |
| 2024-01-05 | 20.26 | $20.31 | 187000 |
| 2024-01-04 | 20.26 | $20.22 | 3008 |
| 2024-01-03 | 20.26 | $20.41 | 2200 |
| 2024-01-02 | 20.24 | $20.49 | 13600 |
| 2023-12-29 | 20.22 | $20.79 | 3400 |
| 2023-12-28 | 20.16 | $20.70 | 21844 |
| 2023-12-27 | 20.10 | $20.67 | 11934 |
| 2023-12-26 | 20.04 | $20.71 | 2031 |
| 2023-12-22 | 19.97 | $20.50 | 2200 |
| 2023-12-21 | 19.91 | $20.60 | 2700 |
| 2023-12-20 | 19.84 | $20.41 | 9500 |
| 2023-12-19 | 19.78 | $20.60 | 9800 |
| 2023-12-18 | 19.70 | $20.39 | 3243 |
| 2023-12-15 | 19.62 | $20.36 | 2000 |
| 2023-12-14 | 19.55 | $20.41 | 4275 |
| 2023-12-13 | 19.45 | $20.09 | 7800 |
| 2023-12-12 | 19.39 | $19.60 | 437 |
| 2023-12-11 | 19.37 | $19.56 | 929 |
| 2023-12-08 | 19.34 | $19.75 | 3200 |
| 2023-12-07 | 19.30 | $19.57 | 12000 |
| 2023-12-06 | 19.27 | $19.69 | 90100 |
| 2023-12-05 | 19.23 | $19.47 | 12605 |
| 2023-12-04 | 19.20 | $19.47 | 54200 |
| 2023-12-01 | 19.18 | $19.76 | 4400 |
| 2023-11-30 | 19.12 | $19.60 | 3500 |
| 2023-11-29 | 19.06 | $19.41 | 1320 |
| 2023-11-28 | 19.03 | $19.59 | 1500 |
| 2023-11-27 | 18.97 | $19.42 | 1400 |
| 2023-11-24 | 18.92 | $19.40 | 4112 |
| 2023-11-22 | 18.87 | $19.38 | 909 |
| 2023-11-21 | 18.82 | $19.56 | 2900 |
| 2023-11-20 | 18.74 | $19.61 | 2810 |
| 2023-11-17 | 18.65 | $19.42 | 6100 |
| 2023-11-16 | 18.57 | $19.39 | 14200 |
| 2023-11-15 | 18.48 | $19.55 | 4927 |
| 2023-11-14 | 18.37 | $19.45 | 2600 |
| 2023-11-13 | 18.25 | $18.81 | 17900 |
| 2023-11-10 | 18.19 | $18.92 | 105700 |
| 2023-11-09 | 18.12 | $18.49 | 13400 |
| 2023-11-08 | 18.08 | $18.76 | 9314 |
| 2023-11-07 | 18.01 | $18.98 | 16000 |
| 2023-11-06 | 17.90 | $18.73 | 18100 |
| 2023-11-03 | 17.82 | $18.79 | 66026 |
| 2023-11-02 | 17.72 | $18.30 | 4018 |
| 2023-11-01 | 17.65 | $17.93 | 89800 |
| 2023-10-31 | 17.62 | $17.38 | 2627 |
| 2023-10-30 | 17.65 | $17.42 | 20900 |
| 2023-10-27 | 17.67 | $17.53 | 10100 |
| 2023-10-26 | 17.69 | $17.76 | 3400 |
| 2023-10-25 | 17.68 | $17.36 | 9911 |
| 2023-10-24 | 17.72 | $17.44 | 15825 |
| 2023-10-23 | 17.75 | $17.28 | 9000 |
| 2023-10-20 | 17.79 | $17.36 | 7149 |
| 2023-10-19 | 17.84 | $17.45 | 2720 |
| 2023-10-18 | 17.88 | $17.50 | 17241 |
| 2023-10-17 | 17.92 | $17.84 | 5510 |
| 2023-10-16 | 17.93 | $17.52 | 3520 |
| 2023-10-13 | 17.97 | $17.55 | 3100 |
| 2023-10-12 | 18.02 | $17.50 | 3931 |
| 2023-10-11 | 18.07 | $17.86 | 8346 |
| 2023-10-10 | 18.09 | $17.70 | 5100 |
| 2023-10-09 | 18.14 | $17.26 | 24103 |
| 2023-10-06 | 18.23 | $17.22 | 11341 |
| 2023-10-05 | 18.33 | $17.07 | 6100 |
| 2023-10-04 | 18.47 | $17.52 | 7309 |
| 2023-10-03 | 18.57 | $17.58 | 7700 |
| 2023-10-02 | 18.67 | $18.01 | 1100 |
| 2023-09-29 | 18.74 | $18.31 | 1800 |
| 2023-09-28 | 18.78 | $18.30 | 1615 |
| 2023-09-27 | 18.84 | $18.16 | 5700 |
| 2023-09-26 | 18.91 | $18.36 | 3335 |
| 2023-09-25 | 18.96 | $18.40 | 1000 |
| 2023-09-22 | 19.02 | $18.63 | 1640 |
| 2023-09-21 | 19.07 | $18.99 | 2100 |
| 2023-09-20 | 19.07 | $19.30 | 1800 |
| 2023-09-19 | 19.05 | $19.37 | 190000 |
| 2023-09-18 | 19.02 | $19.04 | 8600 |
| 2023-09-15 | 19.01 | $19.10 | 22506 |
| 2023-09-14 | 19.00 | $19.11 | 2545 |
| 2023-09-13 | 18.99 | $18.92 | 5238 |
| 2023-09-12 | 19.00 | $18.76 | 2700 |
| 2023-09-11 | 19.03 | $18.78 | 1240 |
| 2023-09-08 | 19.05 | $18.43 | 2709 |
| 2023-09-07 | 19.12 | $18.43 | 3736 |
| 2023-09-06 | 19.19 | $18.60 | 2618 |
| 2023-09-05 | 19.25 | $18.83 | 21000 |
| 2023-09-01 | 19.30 | $19.08 | 19800 |
| 2023-08-31 | 19.32 | $19.32 | 3103 |
| 2023-08-30 | 19.32 | $19.68 | 1244 |
| 2023-08-29 | 19.28 | $19.66 | 3500 |
| 2023-08-28 | 19.24 | $19.36 | 10137 |
| 2023-08-25 | 19.23 | $19.38 | 1100 |
| 2023-08-24 | 19.21 | $19.20 | 24100 |
| 2023-08-23 | 19.22 | $19.54 | 4738 |
| 2023-08-22 | 19.18 | $19.05 | 3429 |
| 2023-08-21 | 19.19 | $18.80 | 3800 |
| 2023-08-18 | 19.24 | $18.95 | 7344 |
| 2023-08-17 | 19.27 | $18.87 | 2000 |
| 2023-08-16 | 19.31 | $19.11 | 908 |
| 2023-08-15 | 19.33 | $19.00 | 8449 |
| 2023-08-14 | 19.36 | $19.03 | 13543 |
| 2023-08-11 | 19.40 | $19.13 | 1.1M |
| 2023-08-10 | 19.43 | $19.20 | 7117 |
| 2023-08-09 | 19.45 | $19.22 | 3400 |
| 2023-08-08 | 19.47 | $19.19 | 8200 |
| 2023-08-07 | 19.50 | $19.34 | 7900 |
| 2023-08-04 | 19.52 | $19.29 | 122318 |
| 2023-08-03 | 19.55 | $19.27 | 5600 |
| 2023-08-02 | 19.58 | $19.52 | 3635 |
| 2023-08-01 | 19.58 | $19.87 | 13600 |
| 2023-07-31 | 19.55 | $20.06 | 50800 |
| 2023-07-28 | 19.50 | $20.01 | 6909 |
| 2023-07-27 | 19.44 | $19.75 | 7834 |
| 2023-07-26 | 19.41 | $19.83 | 3723 |
| 2023-07-25 | 19.37 | $19.68 | 2700 |
| 2023-07-24 | 19.33 | $19.74 | 19227 |
| 2023-07-21 | 19.29 | $19.57 | 3902 |
| 2023-07-20 | 19.26 | $19.40 | 6300 |
| 2023-07-19 | 19.25 | $19.56 | 6439 |
| 2023-07-18 | 19.22 | $19.65 | 7725 |
| 2023-07-17 | 19.17 | $19.40 | 8000 |
| 2023-07-14 | 19.15 | $19.51 | 11300 |
| 2023-07-13 | 19.11 | $19.48 | 3136 |
| 2023-07-12 | 19.07 | $19.27 | 22783 |
| 2023-07-11 | 19.05 | $18.87 | 5509 |
| 2023-07-10 | 19.07 | $18.93 | 5100 |
| 2023-07-07 | 19.08 | $19.08 | 4700 |
| 2023-07-06 | 19.08 | $18.66 | 10508 |
| 2023-07-05 | 19.12 | $19.17 | 600 |
| 2023-07-03 | 19.12 | $19.17 | 2100 |
| 2023-06-30 | 19.11 | $19.01 | 19500 |
| 2023-06-29 | 19.12 | $18.94 | 5600 |
| 2023-06-28 | 19.14 | $18.81 | 22319 |
| 2023-06-27 | 19.18 | $18.90 | 15748 |
| 2023-06-26 | 19.21 | $19.55 | 447 |
| 2023-06-23 | 19.17 | $19.56 | 3600 |
| 2023-06-22 | 19.13 | $19.52 | 700 |
| 2023-06-21 | 19.09 | $19.88 | 919 |
| 2023-06-20 | 19.01 | $19.65 | 15200 |
| 2023-06-16 | 18.94 | $19.86 | 2900 |
| 2023-06-15 | 18.84 | $19.77 | 4200 |
| 2023-06-14 | 18.75 | $19.55 | 2800 |
| 2023-06-13 | 18.66 | $19.26 | 1000 |
| 2023-06-12 | 18.60 | $19.21 | 15200 |
| 2023-06-09 | 18.53 | $19.36 | 15700 |
| 2023-06-08 | 18.45 | $19.13 | 325 |
| 2023-06-07 | 18.38 | $19.07 | 4300 |
| 2023-06-06 | 18.30 | $18.86 | 3021 |
| 2023-06-05 | 18.24 | $18.64 | 2800 |
| 2023-06-02 | 18.20 | $18.41 | 4700 |
| 2023-06-01 | 18.18 | $18.18 | 9800 |
| 2023-05-31 | 18.18 | $17.83 | 535 |
| 2023-05-30 | 18.22 | $18.35 | 2900 |
| 2023-05-26 | 18.20 | $18.39 | 2338 |
| 2023-05-25 | 18.18 | $18.11 | 2000 |
| 2023-05-24 | 18.19 | $18.24 | 6105 |
| 2023-05-23 | 18.19 | $18.08 | 14538 |
| 2023-05-22 | 18.20 | $18.26 | 15247 |
| 2023-05-19 | 18.19 | $18.63 | 1200 |
| 2023-05-18 | 18.14 | $18.36 | 731 |
| 2023-05-17 | 18.12 | $18.32 | 4600 |
| 2023-05-16 | 18.10 | $18.54 | 1505 |
| 2023-05-15 | 18.05 | $18.57 | 13100 |
| 2023-05-12 | 18.00 | $18.46 | 300 |
| 2023-05-11 | 17.95 | $18.44 | 738 |
| 2023-05-10 | 17.90 | $18.45 | 3600 |
| 2023-05-09 | 17.84 | $18.31 | 620 |
| 2023-05-08 | 17.79 | $18.21 | 2700 |
| 2023-05-05 | 17.75 | $18.38 | 8924 |
| 2023-05-04 | 17.68 | $17.80 | 11400 |
| 2023-05-03 | 17.67 | $18.03 | 1345 |
| 2023-05-02 | 17.63 | $17.64 | 1231 |
| 2023-05-01 | 17.63 | $18.15 | 2500 |
| 2023-04-28 | 17.58 | $18.01 | 20500 |
| 2023-04-27 | 17.53 | $17.73 | 441 |
| 2023-04-26 | 17.51 | $17.46 | 3021 |
| 2023-04-25 | 17.52 | $17.48 | 7500 |
| 2023-04-24 | 17.52 | $17.70 | 4946 |
| 2023-04-21 | 17.50 | $17.62 | 6700 |
| 2023-04-20 | 17.49 | $17.73 | 1300 |
| 2023-04-19 | 17.47 | $17.79 | 4248 |
| 2023-04-18 | 17.43 | $18.05 | 2400 |
| 2023-04-17 | 17.37 | $18.06 | 4100 |
| 2023-04-14 | 17.29 | $18.12 | 700 |
| 2023-04-13 | 17.21 | $18.12 | 1313 |
| 2023-04-12 | 17.11 | $18.00 | 5302 |
| 2023-04-11 | 17.02 | $17.70 | 4849 |
| 2023-04-10 | 16.94 | $17.12 | 6112 |
| 2023-04-06 | 16.93 | $16.94 | 8045 |
| 2023-04-05 | 16.93 | $17.06 | 6200 |
| 2023-04-04 | 16.91 | $17.07 | 1915 |
| 2023-04-03 | 16.89 | $17.11 | 16200 |
| 2023-03-31 | 16.87 | $17.30 | 2400 |
| 2023-03-30 | 16.83 | $17.27 | 4614 |
| 2023-03-29 | 16.78 | $17.03 | 1600 |
| 2023-03-28 | 16.75 | $16.78 | 716 |
| 2023-03-27 | 16.75 | $16.53 | 13127 |
| 2023-03-24 | 16.77 | $16.23 | 8600 |
| 2023-03-23 | 16.83 | $16.15 | 7500 |
| 2023-03-22 | 16.90 | $16.38 | 507 |
| 2023-03-21 | 16.96 | $16.34 | 12000 |
| 2023-03-20 | 17.02 | $16.25 | 200 |
| 2023-03-17 | 17.10 | $16.29 | 28100 |
| 2023-03-16 | 17.19 | $16.59 | 6800 |
| 2023-03-15 | 17.25 | $16.35 | 22500 |
| 2023-03-14 | 17.35 | $16.81 | 1500 |
| 2023-03-13 | 17.40 | $16.49 | 2200 |
| 2023-03-10 | 17.50 | $17.09 | 6900 |
| 2023-03-09 | 17.54 | $17.37 | 3100 |
| 2023-03-08 | 17.56 | $17.63 | 3020 |
| 2023-03-07 | 17.55 | $17.30 | 3225 |
| 2023-03-06 | 17.58 | $17.70 | 6125 |
| 2023-03-03 | 17.57 | $17.55 | 4500 |
| 2023-03-02 | 17.57 | $17.24 | 2633 |
| 2023-03-01 | 17.61 | $17.34 | 8012 |
| 2023-02-28 | 17.63 | $17.19 | 9732 |
| 2023-02-27 | 17.68 | $17.33 | 2516 |
| 2023-02-24 | 17.72 | $17.30 | 18039 |
| 2023-02-23 | 17.76 | $17.59 | 2900 |
| 2023-02-22 | 17.78 | $17.59 | 4800 |
| 2023-02-21 | 17.80 | $17.44 | 11500 |
| 2023-02-17 | 17.84 | $17.85 | 8025 |
| 2023-02-16 | 17.83 | $17.72 | 441 |
| 2023-02-15 | 17.85 | $17.79 | 803 |
| 2023-02-14 | 17.85 | $17.83 | 4919 |
| 2023-02-13 | 17.86 | $17.81 | 1521 |
| 2023-02-10 | 17.86 | $17.69 | 86422 |
| 2023-02-09 | 17.88 | $17.53 | 12700 |
| 2023-02-08 | 17.91 | $17.74 | 5000 |
| 2023-02-07 | 17.93 | $17.56 | 7900 |
| 2023-02-06 | 17.97 | $17.78 | 7122 |
| 2023-02-03 | 17.99 | $17.84 | 24500 |
| 2023-02-02 | 18.01 | $18.46 | 13146 |
| 2023-02-01 | 17.96 | $18.52 | 22448 |
| 2023-01-31 | 17.90 | $18.50 | 3725 |
| 2023-01-30 | 17.84 | $18.30 | 4841 |
| 2023-01-27 | 17.79 | $18.33 | 48700 |
| 2023-01-26 | 17.73 | $18.66 | 9914 |
| 2023-01-25 | 17.64 | $18.57 | 32449 |
| 2023-01-24 | 17.54 | $18.33 | 3814 |
| 2023-01-23 | 17.46 | $18.07 | 18900 |
| 2023-01-20 | 17.39 | $17.96 | 11815 |
| 2023-01-19 | 17.33 | $17.99 | 82032 |
| 2023-01-18 | 17.26 | $17.89 | 12600 |
| 2023-01-17 | 17.19 | $17.99 | 16622 |
| 2023-01-13 | 17.11 | $17.94 | 17430 |
| 2023-01-12 | 17.02 | $18.03 | 6300 |
| 2023-01-11 | 16.92 | $17.82 | 1200 |
| 2023-01-10 | 16.82 | $17.43 | 36600 |
| 2023-01-09 | 16.76 | $17.15 | 16100 |
| 2023-01-06 | 16.72 | $17.09 | 192829 |
| 2023-01-05 | 16.68 | $16.60 | 10400 |
| 2023-01-04 | 16.69 | $16.14 | 4800 |
| 2023-01-03 | 16.74 | $15.96 | 10500 |
| 2022-12-30 | 16.83 | $16.77 | 19800 |
| 2022-12-29 | 16.83 | $16.85 | 10017 |
| 2022-12-28 | 16.83 | $16.80 | 7700 |
| 2022-12-27 | 16.83 | $16.58 | 10734 |
| 2022-12-23 | 16.86 | $17.05 | 19700 |
| 2022-12-22 | 16.84 | $17.05 | 1141 |
| 2022-12-21 | 16.82 | $17.03 | 24835 |
| 2022-12-20 | 16.80 | $16.93 | 4613 |
| 2022-12-19 | 16.78 | $16.48 | 4240 |
| 2022-12-16 | 16.82 | $16.31 | 18148 |
| 2022-12-15 | 16.87 | $16.35 | 86600 |
| 2022-12-14 | 16.92 | $16.57 | 8600 |
| 2022-12-13 | 16.96 | $16.59 | 17042 |
| 2022-12-12 | 17.00 | $16.76 | 21249 |
| 2022-12-09 | 17.02 | $17.01 | 1.2M |
| 2022-12-08 | 17.03 | $16.99 | 9300 |
| 2022-12-07 | 17.03 | $17.09 | 192600 |
| 2022-12-06 | 17.02 | $16.93 | 3634 |
| 2022-12-05 | 17.03 | $16.84 | 6442 |
| 2022-12-02 | 17.05 | $17.49 | 91000 |
| 2022-12-01 | 17.01 | $17.38 | 1924 |
| 2022-11-30 | 16.97 | $17.36 | 4400 |
| 2022-11-29 | 16.93 | $17.03 | 7600 |
| 2022-11-28 | 16.92 | $16.62 | 600 |
| 2022-11-25 | 16.95 | $16.77 | 523 |
| 2022-11-23 | 16.97 | $16.78 | 2147 |
| 2022-11-22 | 16.99 | $16.72 | 306 |
| 2022-11-21 | 17.01 | $16.93 | 1720 |
| 2022-11-18 | 17.02 | $16.49 | 3502 |
| 2022-11-17 | 17.08 | $16.66 | 5544 |
| 2022-11-16 | 17.12 | $16.87 | 1000 |
| 2022-11-15 | 17.15 | $17.37 | 48000 |
| 2022-11-14 | 17.12 | $17.45 | 600 |
| 2022-11-11 | 17.09 | $17.34 | 1928 |
| 2022-11-10 | 17.06 | $16.89 | 5826 |
| 2022-11-09 | 17.08 | $17.40 | 1100 |
| 2022-11-08 | 17.05 | $17.81 | 4200 |
| 2022-11-07 | 16.97 | $17.52 | 4500 |
| 2022-11-04 | 16.91 | $17.95 | 55412 |
| 2022-11-03 | 16.80 | $17.49 | 3504 |
| 2022-11-02 | 16.73 | $17.17 | 6700 |
| 2022-11-01 | 16.68 | $17.47 | 7300 |
| 2022-10-31 | 16.60 | $17.16 | 17138 |
| 2022-10-28 | 16.54 | $16.72 | 2500 |
| 2022-10-27 | 16.52 | $16.67 | 4615 |
| 2022-10-26 | 16.51 | $16.28 | 3546 |
| 2022-10-25 | 16.53 | $16.50 | 4700 |
| 2022-10-24 | 16.53 | $16.51 | 2212 |
| 2022-10-21 | 16.54 | $17.07 | 68300 |
| 2022-10-20 | 16.48 | $16.64 | 1340 |
| 2022-10-19 | 16.46 | $16.43 | 2912 |
| 2022-10-18 | 16.47 | $16.40 | 7443 |
| 2022-10-17 | 16.48 | $16.20 | 1948 |
| 2022-10-14 | 16.50 | $15.81 | 6900 |
| 2022-10-13 | 16.58 | $16.29 | 233 |
| 2022-10-12 | 16.61 | $16.23 | 1500 |
| 2022-10-11 | 16.65 | $16.36 | 600 |
| 2022-10-10 | 16.68 | $16.66 | 806 |
| 2022-10-07 | 16.68 | $16.61 | 3200 |
| 2022-10-06 | 16.69 | $16.86 | 3200 |
| 2022-10-05 | 16.67 | $16.83 | 15300 |
| 2022-10-04 | 16.65 | $16.98 | 3543 |
| 2022-10-03 | 16.62 | $16.84 | 7110 |
| 2022-09-30 | 16.59 | $15.67 | 21922 |
| 2022-09-29 | 16.69 | $15.49 | 5230 |
| 2022-09-28 | 16.82 | $15.76 | 246300 |
| 2022-09-27 | 16.93 | $15.58 | 3300 |
| 2022-09-26 | 17.07 | $15.54 | 8208 |
| 2022-09-23 | 17.23 | $16.29 | 2946 |
| 2022-09-22 | 17.33 | $17.27 | 4400 |
| 2022-09-21 | 17.34 | $17.08 | 7324 |
| 2022-09-20 | 17.36 | $17.12 | 24400 |
| 2022-09-19 | 17.39 | $17.22 | 2500 |
| 2022-09-16 | 17.40 | $16.85 | 2300 |
| 2022-09-15 | 17.46 | $16.98 | 3000 |
| 2022-09-14 | 17.51 | $17.33 | 10400 |
| 2022-09-13 | 17.53 | $17.31 | 14024 |
| 2022-09-12 | 17.56 | $17.97 | 10915 |
| 2022-09-09 | 17.51 | $17.58 | 10600 |
| 2022-09-08 | 17.51 | $17.25 | 6611 |
| 2022-09-07 | 17.53 | $17.28 | 69215 |
| 2022-09-06 | 17.56 | $17.21 | 173210 |
| 2022-09-02 | 17.60 | $17.55 | 5800 |
| 2022-09-01 | 17.60 | $17.00 | 4146 |
| 2022-08-31 | 17.67 | $17.24 | 3616 |
| 2022-08-30 | 17.71 | $17.58 | 4900 |
| 2022-08-29 | 17.72 | $18.01 | 7700 |
| 2022-08-26 | 17.69 | $17.88 | 5120 |
| 2022-08-25 | 17.67 | $17.95 | 2636 |
| 2022-08-24 | 17.65 | $17.96 | 1800 |
| 2022-08-23 | 17.61 | $17.97 | 10005 |
| 2022-08-22 | 17.57 | $17.64 | 1129 |
| 2022-08-19 | 17.57 | $17.70 | 2303 |
| 2022-08-18 | 17.55 | $17.96 | 2607 |
| 2022-08-17 | 17.51 | $18.23 | 6133 |
| 2022-08-16 | 17.44 | $18.24 | 1500 |
| 2022-08-15 | 17.35 | $18.40 | 3031 |
| 2022-08-12 | 17.24 | $18.42 | 6546 |
| 2022-08-11 | 17.12 | $18.01 | 4900 |
| 2022-08-10 | 17.02 | $18.11 | 10300 |
| 2022-08-09 | 16.91 | $17.73 | 830 |
| 2022-08-08 | 16.82 | $17.72 | 2200 |
| 2022-08-05 | 16.73 | $17.36 | 3439 |
| 2022-08-04 | 16.66 | $17.16 | 2924 |
| 2022-08-03 | 16.61 | $16.91 | 34033 |
| 2022-08-02 | 16.57 | $16.86 | 9922 |
| 2022-08-01 | 16.54 | $17.28 | 1535 |
| 2022-07-29 | 16.47 | $17.29 | 2718 |
| 2022-07-28 | 16.38 | $17.09 | 4525 |
| 2022-07-27 | 16.31 | $16.73 | 1302 |
| 2022-07-26 | 16.26 | $16.23 | 300 |
| 2022-07-25 | 16.26 | $16.36 | 3900 |
| 2022-07-22 | 16.25 | $15.97 | 600 |
| 2022-07-21 | 16.28 | $15.99 | 2800 |
| 2022-07-20 | 16.31 | $15.97 | 2637 |
| 2022-07-19 | 16.35 | $16.07 | 2800 |
| 2022-07-18 | 16.38 | $15.77 | 1000 |
| 2022-07-15 | 16.44 | $15.70 | 7540 |
| 2022-07-14 | 16.52 | $15.38 | 4300 |
| 2022-07-13 | 16.64 | $15.61 | 509 |
| 2022-07-12 | 16.75 | $15.57 | 1232 |
| 2022-07-11 | 16.88 | $15.79 | 2200 |
| 2022-07-08 | 16.99 | $16.52 | 7633 |
| 2022-07-07 | 17.04 | $16.18 | 21900 |
| 2022-07-06 | 17.13 | $15.56 | 1027 |
| 2022-07-05 | 17.29 | $15.71 | 2000 |
| 2022-07-01 | 17.46 | $16.10 | 8828 |
| 2022-06-30 | 17.60 | $16.32 | 1737 |
| 2022-06-29 | 17.74 | $16.44 | 1809 |
| 2022-06-28 | 17.88 | $16.48 | 8933 |
| 2022-06-27 | 18.02 | $16.55 | 1724 |
| 2022-06-24 | 18.18 | $16.46 | 7029 |
| 2022-06-23 | 18.36 | $16.81 | 7200 |
| 2022-06-22 | 18.52 | $17.21 | 9700 |
| 2022-06-21 | 18.66 | $17.44 | 4046 |
| 2022-06-17 | 18.79 | $17.34 | 146437 |
| 2022-06-16 | 18.94 | $17.38 | 1500 |
| 2022-06-15 | 19.11 | $17.94 | 8700 |
| 2022-06-14 | 19.23 | $17.65 | 3600 |
| 2022-06-13 | 19.40 | $17.75 | 1834 |
| 2022-06-10 | 19.57 | $18.69 | 17400 |
| 2022-06-09 | 19.66 | $19.28 | 6626 |
| 2022-06-08 | 19.70 | $19.62 | 2300 |
| 2022-06-07 | 19.71 | $19.78 | 5816 |
| 2022-06-06 | 19.70 | $20.16 | 5800 |
| 2022-06-03 | 19.66 | $20.26 | 5300 |
| 2022-06-02 | 19.59 | $20.38 | 4446 |
| 2022-06-01 | 19.51 | $20.43 | 3000 |
| 2022-05-31 | 19.41 | $20.45 | 2900 |
| 2022-05-27 | 19.30 | $20.53 | 3640 |
| 2022-05-26 | 19.17 | $20.42 | 23600 |
| 2022-05-25 | 19.04 | $20.05 | 5420 |
| 2022-05-24 | 18.94 | $19.98 | 10300 |
| 2022-05-23 | 18.83 | $20.11 | 49800 |
| 2022-05-20 | 18.69 | $19.46 | 7400 |
| 2022-05-19 | 18.61 | $19.06 | 7935 |
| 2022-05-18 | 18.56 | $18.71 | 15037 |
| 2022-05-17 | 18.55 | $19.04 | 13125 |
| 2022-05-16 | 18.49 | $18.42 | 12140 |
| 2022-05-13 | 18.50 | $18.08 | 9342 |
| 2022-05-12 | 18.55 | $17.43 | 12137 |
| 2022-05-11 | 18.66 | $17.45 | 12804 |
| 2022-05-10 | 18.79 | $17.38 | 5400 |
| 2022-05-09 | 18.94 | $17.63 | 2600 |
| 2022-05-06 | 19.08 | $18.00 | 900 |
| 2022-05-05 | 19.19 | $18.13 | 3645 |
| 2022-05-04 | 19.30 | $18.83 | 6000 |
| 2022-05-03 | 19.35 | $18.42 | 13300 |
| 2022-05-02 | 19.45 | $18.04 | 23035 |
| 2022-04-29 | 19.60 | $18.43 | 5802 |
| 2022-04-28 | 19.72 | $18.80 | 2000 |
| 2022-04-27 | 19.82 | $18.61 | 2600 |
| 2022-04-26 | 19.95 | $18.54 | 43900 |
| 2022-04-25 | 20.10 | $19.04 | 12724 |
| 2022-04-22 | 20.21 | $19.22 | 635 |
| 2022-04-21 | 20.31 | $19.82 | 1124 |
| 2022-04-20 | 20.36 | $20.21 | 2200 |
| 2022-04-19 | 20.38 | $20.46 | 1029 |
| 2022-04-18 | 20.37 | $20.54 | 1200 |
| 2022-04-14 | 20.35 | $20.39 | 3414 |
| 2022-04-13 | 20.35 | $20.72 | 500 |
| 2022-04-12 | 20.31 | $20.37 | 9827 |
| 2022-04-11 | 20.30 | $20.51 | 29622 |
| 2022-04-08 | 20.28 | $20.74 | 7200 |
| 2022-04-07 | 20.23 | $20.49 | 819 |
| 2022-04-06 | 20.20 | $20.63 | 4500 |
| 2022-04-05 | 20.16 | $21.00 | 46900 |
| 2022-04-04 | 20.07 | $21.41 | 8000 |
| 2022-04-01 | 19.93 | $21.13 | 10346 |
| 2022-03-31 | 19.80 | $20.69 | 1100 |
| 2022-03-30 | 19.71 | $20.70 | 9038 |
| 2022-03-29 | 19.60 | $20.70 | 3400 |
| 2022-03-28 | 19.49 | $20.56 | 3204 |
| 2022-03-25 | 19.38 | $20.74 | 3809 |
| 2022-03-24 | 19.23 | $20.95 | 12300 |
| 2022-03-23 | 19.05 | $20.20 | 6432 |
| 2022-03-22 | 18.93 | $20.18 | 3641 |
| 2022-03-21 | 18.80 | $20.05 | 7739 |
| 2022-03-18 | 18.67 | $19.84 | 2.3M |
| 2022-03-17 | 18.54 | $19.29 | 34000 |
| 2022-03-16 | 18.46 | $18.71 | 12404 |
| 2022-03-15 | 18.44 | $18.15 | 1631 |
| 2022-03-14 | 18.47 | $18.43 | 1500 |
| 2022-03-11 | 18.47 | $18.80 | 800 |
| 2022-03-10 | 18.44 | $18.85 | 1035 |
| 2022-03-09 | 18.40 | $18.89 | 2404 |
| 2022-03-08 | 18.34 | $18.41 | 1100 |
| 2022-03-07 | 18.34 | $18.27 | 3535 |
| 2022-03-04 | 18.34 | $18.86 | 600 |
| 2022-03-03 | 18.29 | $19.24 | 3514 |
| 2022-03-02 | 18.19 | $18.88 | 3300 |
| 2022-03-01 | 18.12 | $18.36 | — |
| 2022-02-28 | 18.09 | $18.36 | 1200 |
| 2022-02-25 | 18.06 | $18.30 | 400 |
| 2022-02-24 | 18.04 | $17.70 | 1405 |
| 2022-02-23 | 18.07 | $18.31 | 1924 |
| 2022-02-22 | 18.05 | $18.30 | — |
| 2022-02-18 | 18.02 | $18.30 | 112 |
| 2022-02-17 | 17.99 | $18.38 | 424 |
| 2022-02-16 | 17.95 | $18.72 | 300 |
| 2022-02-15 | 17.87 | $18.50 | 7840 |
| 2022-02-14 | 17.81 | $18.36 | 506 |
| 2022-02-11 | 17.75 | $18.62 | 1500 |
| 2022-02-10 | 17.66 | $18.22 | 3044 |
| 2022-02-09 | 17.60 | $18.19 | 2300 |
| 2022-02-08 | 17.53 | $17.92 | 2145 |
| 2022-02-07 | 17.49 | $17.84 | 2200 |
| 2022-02-04 | 17.46 | $17.55 | 911 |
| 2022-02-03 | 17.45 | $17.55 | 2000 |
| 2022-02-02 | 17.44 | $17.89 | 3400 |
| 2022-02-01 | 17.39 | $18.06 | 2900 |
| 2022-01-31 | 17.32 | $17.78 | 1100 |
| 2022-01-28 | 17.27 | $17.41 | 1900 |
| 2022-01-27 | 17.25 | $17.39 | 530 |
| 2022-01-26 | 17.24 | $17.31 | 1300 |
| 2022-01-25 | 17.23 | $17.38 | 900 |
| 2022-01-24 | 17.22 | $17.23 | 3700 |
| 2022-01-21 | 17.22 | $17.56 | 1900 |
| 2022-01-20 | 17.18 | $17.67 | 1500 |
| 2022-01-19 | 17.13 | $17.59 | 300 |
| 2022-01-18 | 17.08 | $17.34 | 6129 |
| 2022-01-14 | 17.05 | $17.54 | 1700 |
| 2022-01-13 | 17.00 | $17.23 | — |
| 2022-01-12 | 16.98 | $17.23 | 1400 |
| 2022-01-11 | 16.95 | $16.96 | 636 |
| 2022-01-10 | 16.95 | $16.64 | 300 |
| 2022-01-07 | 16.98 | $16.77 | 200 |
| 2022-01-06 | 17.00 | $16.62 | 503 |
| 2022-01-05 | 17.04 | $16.90 | 1900 |
| 2022-01-04 | 17.06 | $17.00 | 400 |
| 2022-01-03 | 17.07 | $17.07 | 619 |
| 2021-12-31 | 17.06 | $17.26 | 400 |
| 2021-12-30 | 17.04 | $17.23 | 6900 |
| 2021-12-29 | 17.02 | $16.95 | 1046 |
| 2021-12-28 | 17.03 | $17.04 | 1200 |
| 2021-12-27 | 17.03 | $16.94 | 309 |
| 2021-12-23 | 17.04 | $16.80 | 3400 |
| 2021-12-22 | 17.07 | $17.03 | 200 |
| 2021-12-21 | 17.07 | $16.95 | 1721 |
| 2021-12-20 | 17.08 | $16.84 | 8844 |
| 2021-12-17 | 17.11 | $17.43 | 1100 |
| 2021-12-16 | 17.08 | $17.02 | — |
| 2021-12-15 | 17.08 | $17.02 | — |
| 2021-12-14 | 17.09 | $17.02 | 706 |
| 2021-12-13 | 17.09 | $17.13 | 945 |
| 2021-12-10 | 17.09 | $17.30 | — |
| 2021-12-09 | 17.07 | $17.30 | 900 |
| 2021-12-08 | 17.04 | $17.51 | 342 |
| 2021-12-07 | 17.00 | $17.31 | 200 |
| 2021-12-06 | 16.96 | $17.04 | 547 |
| 2021-12-03 | 16.95 | $16.93 | — |
| 2021-12-02 | 16.96 | $16.93 | 1107 |
| 2021-12-01 | 16.96 | $16.45 | — |
| 2021-11-30 | 17.01 | $16.45 | 2700 |
| 2021-11-29 | 17.07 | $16.37 | 804 |
| 2021-11-26 | 17.15 | $16.95 | — |
| 2021-11-24 | 17.17 | $16.95 | — |
| 2021-11-23 | 17.19 | $16.95 | 1000 |
| 2021-11-22 | 17.22 | $16.95 | 439 |
| 2021-11-19 | 17.24 | $16.65 | 5000 |
| 2021-11-18 | 17.31 | $16.69 | 126 |
| 2021-11-17 | 17.37 | $16.89 | 4200 |
| 2021-11-16 | 17.42 | $16.97 | 838 |
| 2021-11-15 | 17.47 | $17.46 | 300 |
| 2021-11-12 | 17.47 | $17.48 | 6800 |
| 2021-11-11 | 17.47 | $17.66 | 2000 |
| 2021-11-10 | 17.45 | $17.35 | 400 |
| 2021-11-09 | 17.46 | $17.57 | 300 |
| 2021-11-08 | 17.45 | $17.40 | 3200 |
| 2021-11-05 | 17.46 | $17.33 | 3800 |
| 2021-11-04 | 17.47 | $17.01 | 1818 |
| 2021-11-03 | 17.52 | $17.21 | 5700 |
| 2021-11-02 | 17.55 | $16.81 | 4000 |
| 2021-11-01 | 17.63 | $16.94 | 2900 |
| 2021-10-29 | 17.70 | $16.93 | 4648 |
| 2021-10-28 | 17.78 | $17.15 | 3800 |
| 2021-10-27 | 17.85 | $17.44 | 1107 |
| 2021-10-26 | 17.89 | $17.62 | 6141 |
| 2021-10-25 | 17.92 | $17.76 | 6842 |
| 2021-10-22 | 17.93 | $17.26 | 1300 |
| 2021-10-21 | 18.00 | $17.34 | 1100 |
| 2021-10-20 | 18.07 | $17.87 | — |
| 2021-10-19 | 18.10 | $17.87 | 400 |
| 2021-10-18 | 18.12 | $18.16 | 900 |
| 2021-10-15 | 18.12 | $18.24 | 1800 |
| 2021-10-14 | 18.10 | $17.86 | 709 |
| 2021-10-13 | 18.13 | $17.83 | 3500 |
| 2021-10-12 | 18.16 | $17.70 | 244 |
| 2021-10-11 | 18.21 | $17.73 | 3406 |
| 2021-10-08 | 18.26 | $17.83 | 14032 |
| 2021-10-07 | 18.30 | $17.65 | 1032 |
| 2021-10-06 | 18.37 | $17.67 | 344 |
| 2021-10-05 | 18.45 | $17.86 | 1642 |
| 2021-10-04 | 18.51 | $17.88 | 246 |
| 2021-10-01 | 18.57 | $18.27 | 2821 |
| 2021-09-30 | 18.61 | $18.06 | 2600 |
| 2021-09-29 | 18.66 | $18.04 | 1417 |
| 2021-09-28 | 18.73 | $17.95 | 1332 |
| 2021-09-27 | 18.81 | $18.42 | — |
| 2021-09-24 | 18.85 | $18.42 | — |
| 2021-09-23 | 18.90 | $18.42 | — |
| 2021-09-22 | 18.95 | $18.42 | — |
| 2021-09-21 | 19.00 | $18.42 | 1400 |
| 2021-09-20 | 19.06 | $18.24 | 1540 |
| 2021-09-17 | 19.15 | $18.75 | 700 |
| 2021-09-16 | 19.19 | $19.14 | — |
| 2021-09-15 | 19.20 | $19.14 | 400 |
| 2021-09-14 | 19.21 | $19.32 | 1400 |
| 2021-09-13 | 19.19 | $19.17 | 1103 |
| 2021-09-10 | 19.20 | $18.84 | — |
| 2021-09-09 | 19.23 | $18.84 | — |
| 2021-09-08 | 19.27 | $18.84 | 20300 |
| 2021-09-07 | 19.32 | $19.39 | 2606 |
| 2021-09-03 | 19.31 | $19.34 | 1200 |
| 2021-09-02 | 19.31 | $19.37 | 2604 |
| 2021-09-01 | 19.30 | $19.66 | 1200 |
| 2021-08-31 | 19.27 | $19.45 | — |
| 2021-08-30 | 19.25 | $19.45 | — |
| 2021-08-27 | 19.23 | $19.45 | 600 |
| 2021-08-26 | 19.20 | $19.43 | — |
| 2021-08-25 | 19.18 | $19.43 | 700 |
| 2021-08-24 | 19.15 | $19.00 | 121 |
| 2021-08-23 | 19.17 | $18.92 | 2600 |
| 2021-08-20 | 19.19 | $18.57 | — |
| 2021-08-19 | 19.26 | $18.57 | 16700 |
| 2021-08-18 | 19.33 | $18.74 | 2846 |
| 2021-08-17 | 19.39 | $18.83 | 716 |
| 2021-08-16 | 19.45 | $19.30 | — |
| 2021-08-13 | 19.47 | $19.30 | — |
| 2021-08-12 | 19.49 | $19.30 | — |
| 2021-08-11 | 19.51 | $19.30 | — |
| 2021-08-10 | 19.53 | $19.30 | 804 |
| 2021-08-09 | 19.55 | $19.15 | 1600 |
| 2021-08-06 | 19.60 | $19.24 | 400 |
| 2021-08-05 | 19.63 | $19.17 | 1400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.80
2026-08-03
Close Price
$26.06
Vol: 17246
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.35
Average
19.31
Maximum
27.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.80 | $26.06 | 17246 |
| 2026-07-31 | 25.75 | $26.11 | 115009 |
| 2026-07-30 | 25.70 | $26.08 | 5302 |
| 2026-07-29 | 25.64 | $25.47 | 9500 |
| 2026-07-28 | 25.64 | $25.78 | 4196 |
| 2026-07-27 | 25.60 | $25.72 | 14900 |
| 2026-07-24 | 25.56 | $25.57 | 16100 |
| 2026-07-23 | 25.54 | $25.76 | 2201 |
| 2026-07-22 | 25.49 | $26.14 | 12000 |
| 2026-07-21 | 25.40 | $25.81 | 1222 |
| 2026-07-20 | 25.33 | $25.70 | 2928 |
| 2026-07-17 | 25.28 | $25.62 | 22639 |
| 2026-07-16 | 25.22 | $25.63 | 3662 |
| 2026-07-15 | 25.17 | $25.85 | 1100 |
| 2026-07-14 | 25.09 | $25.78 | 1975 |
| 2026-07-13 | 25.02 | $25.41 | 2000 |
| 2026-07-10 | 24.98 | $25.75 | 11923 |
| 2026-07-09 | 24.91 | $25.24 | 19615 |
| 2026-07-08 | 24.88 | $24.93 | 76404 |
| 2026-07-07 | 24.87 | $24.97 | 11600 |
| 2026-07-06 | 24.86 | $25.02 | 3200 |
| 2026-07-02 | 24.85 | $24.60 | 3500 |
| 2026-07-01 | 24.87 | $24.55 | 5807 |
| 2026-06-30 | 24.91 | $24.73 | 6419 |
| 2026-06-29 | 24.93 | $24.86 | 6300 |
| 2026-06-26 | 24.95 | $24.81 | 35200 |
| 2026-06-25 | 24.97 | $24.72 | 3600 |
| 2026-06-24 | 25.01 | $24.66 | 4411 |
| 2026-06-23 | 25.05 | $24.88 | 23600 |
| 2026-06-22 | 25.09 | $25.11 | 13111 |
| 2026-06-18 | 25.10 | $24.96 | 4800 |
| 2026-06-17 | 25.14 | $25.14 | 13300 |
| 2026-06-16 | 25.15 | $25.31 | 21400 |
| 2026-06-15 | 25.16 | $25.37 | 11300 |
| 2026-06-12 | 25.16 | $25.50 | 1725 |
| 2026-06-11 | 25.15 | $25.26 | 7632 |
| 2026-06-10 | 25.17 | $24.45 | 6100 |
| 2026-06-09 | 25.27 | $24.55 | 5000 |
| 2026-06-08 | 25.38 | $24.23 | 3206 |
| 2026-06-05 | 25.53 | $24.40 | 6617 |
| 2026-06-04 | 25.68 | $24.98 | 4600 |
| 2026-06-03 | 25.78 | $25.10 | 7734 |
| 2026-06-02 | 25.88 | $25.61 | 5740 |
| 2026-06-01 | 25.93 | $25.40 | 4300 |
| 2026-05-29 | 26.01 | $25.64 | 4100 |
| 2026-05-28 | 26.08 | $25.79 | 20830 |
| 2026-05-27 | 26.13 | $25.88 | 7500 |
| 2026-05-26 | 26.18 | $25.95 | 26100 |
| 2026-05-22 | 26.23 | $25.72 | 21400 |
| 2026-05-21 | 26.30 | $26.06 | 32300 |
| 2026-05-20 | 26.35 | $26.09 | 7500 |
| 2026-05-19 | 26.41 | $25.46 | 23122 |
| 2026-05-18 | 26.53 | $25.91 | 32100 |
| 2026-05-15 | 26.62 | $25.53 | 7430 |
| 2026-05-14 | 26.75 | $26.06 | 11033 |
| 2026-05-13 | 26.85 | $25.98 | 12000 |
| 2026-05-12 | 26.96 | $26.64 | 9744 |
| 2026-05-11 | 27.01 | $26.81 | 15800 |
| 2026-05-08 | 27.05 | $27.17 | 3745 |
| 2026-05-07 | 27.06 | $26.84 | 10420 |
| 2026-05-06 | 27.10 | $27.25 | 11434 |
| 2026-05-05 | 27.11 | $26.99 | 45800 |
| 2026-05-04 | 27.13 | $26.54 | 47508 |
| 2026-05-01 | 27.19 | $26.76 | 29534 |
| 2026-04-30 | 27.22 | $26.90 | 9744 |
| 2026-04-29 | 27.24 | $26.36 | 7818 |
| 2026-04-28 | 27.31 | $26.92 | 4700 |
| 2026-04-27 | 27.31 | $27.06 | 66300 |
| 2026-04-24 | 27.28 | $27.22 | 10800 |
| 2026-04-23 | 27.23 | $27.11 | 15100 |
| 2026-04-22 | 27.18 | $27.42 | 14366 |
| 2026-04-21 | 27.10 | $27.43 | 45600 |
| 2026-04-20 | 26.99 | $27.87 | 23710 |
| 2026-04-17 | 26.83 | $27.83 | 30907 |
| 2026-04-16 | 26.66 | $27.82 | 13500 |
| 2026-04-15 | 26.48 | $27.72 | 15200 |
| 2026-04-14 | 26.30 | $27.85 | 22696 |
| 2026-04-13 | 26.08 | $27.88 | 30491 |
| 2026-04-10 | 25.85 | $27.72 | 24499 |
| 2026-04-09 | 25.62 | $27.30 | 18231 |
| 2026-04-08 | 25.41 | $26.63 | 21821 |
| 2026-04-07 | 25.27 | $25.80 | 32600 |
| 2026-04-06 | 25.21 | $25.93 | 11048 |
| 2026-04-02 | 25.12 | $25.93 | 13000 |
| 2026-04-01 | 25.04 | $25.94 | 37217 |
| 2026-03-31 | 24.95 | $25.52 | 31600 |
| 2026-03-30 | 24.90 | $24.68 | 37817 |
| 2026-03-27 | 24.93 | $24.56 | 11600 |
| 2026-03-26 | 25.00 | $24.78 | 17407 |
| 2026-03-25 | 25.05 | $25.58 | 16523 |
| 2026-03-24 | 25.03 | $25.02 | 18432 |
| 2026-03-23 | 25.08 | $25.01 | 11300 |
| 2026-03-20 | 25.14 | $24.21 | 37400 |
| 2026-03-19 | 25.28 | $25.06 | 12000 |
| 2026-03-18 | 25.36 | $24.92 | 26800 |
| 2026-03-17 | 25.45 | $24.99 | 13741 |
| 2026-03-16 | 25.55 | $24.78 | 127400 |
| 2026-03-13 | 25.68 | $24.21 | 116052 |
| 2026-03-12 | 25.87 | $24.55 | 15900 |
| 2026-03-11 | 26.04 | $25.65 | 17300 |
| 2026-03-10 | 26.12 | $25.69 | 9200 |
| 2026-03-09 | 26.20 | $25.24 | 48000 |
| 2026-03-06 | 26.32 | $24.88 | 62414 |
| 2026-03-05 | 26.49 | $25.00 | 17600 |
| 2026-03-04 | 26.65 | $25.82 | 27700 |
| 2026-03-03 | 26.74 | $25.06 | 28400 |
| 2026-03-02 | 26.90 | $26.45 | 16300 |
| 2026-02-27 | 26.93 | $27.09 | 25086 |
| 2026-02-26 | 26.90 | $27.22 | 35326 |
| 2026-02-25 | 26.86 | $27.33 | 24600 |
| 2026-02-24 | 26.80 | $27.22 | 10030 |
| 2026-02-23 | 26.74 | $26.87 | 127700 |
| 2026-02-20 | 26.72 | $27.05 | 11613 |
| 2026-02-19 | 26.66 | $26.77 | 137515 |
| 2026-02-18 | 26.63 | $26.66 | 6626 |
| 2026-02-17 | 26.60 | $26.68 | 5128 |
| 2026-02-13 | 26.56 | $26.59 | 15700 |
| 2026-02-12 | 26.51 | $26.95 | 9144 |
| 2026-02-11 | 26.41 | $27.29 | 8900 |
| 2026-02-10 | 26.27 | $26.82 | 13511 |
| 2026-02-09 | 26.15 | $27.11 | 30912 |
| 2026-02-06 | 25.99 | $26.64 | 9200 |
| 2026-02-05 | 25.86 | $26.06 | 7434 |
| 2026-02-04 | 25.78 | $26.14 | 24200 |
| 2026-02-03 | 25.67 | $26.75 | 18400 |
| 2026-02-02 | 25.49 | $26.32 | 29700 |
| 2026-01-30 | 25.33 | $25.88 | 18122 |
| 2026-01-29 | 25.20 | $26.62 | 30400 |
| 2026-01-28 | 24.98 | $26.94 | 100800 |
| 2026-01-27 | 24.71 | $26.72 | 4640 |
| 2026-01-26 | 24.44 | $25.99 | 21700 |
| 2026-01-23 | 24.23 | $25.93 | 8502 |
| 2026-01-22 | 24.00 | $25.58 | 8527 |
| 2026-01-21 | 23.80 | $24.98 | 9944 |
| 2026-01-20 | 23.63 | $24.55 | 5500 |
| 2026-01-16 | 23.50 | $24.24 | 9506 |
| 2026-01-15 | 23.38 | $24.10 | 10900 |
| 2026-01-14 | 23.27 | $24.06 | 17200 |
| 2026-01-13 | 23.16 | $23.81 | 19100 |
| 2026-01-12 | 23.06 | $23.82 | 50500 |
| 2026-01-09 | 22.96 | $23.79 | 17045 |
| 2026-01-08 | 22.86 | $23.45 | 59800 |
| 2026-01-07 | 22.78 | $23.28 | 6518 |
| 2026-01-06 | 22.72 | $23.47 | 17900 |
| 2026-01-05 | 22.63 | $23.33 | 38111 |
| 2026-01-02 | 22.56 | $22.83 | 4700 |
| 2025-12-31 | 22.53 | $22.68 | 8248 |
| 2025-12-30 | 22.52 | $22.97 | 5121 |
| 2025-12-29 | 22.49 | $22.48 | 1300 |
| 2025-12-26 | 22.50 | $22.84 | 3338 |
| 2025-12-24 | 22.47 | $22.59 | 1100 |
| 2025-12-23 | 22.47 | $22.62 | 600 |
| 2025-12-22 | 22.46 | $22.06 | 3204 |
| 2025-12-19 | 22.50 | $22.33 | 1400 |
| 2025-12-18 | 22.51 | $22.14 | 238 |
| 2025-12-17 | 22.55 | $21.85 | 5500 |
| 2025-12-16 | 22.61 | $22.32 | 5900 |
| 2025-12-15 | 22.63 | $22.81 | 9701 |
| 2025-12-12 | 22.60 | $22.65 | 19900 |
| 2025-12-11 | 22.58 | $22.81 | 11928 |
| 2025-12-10 | 22.55 | $22.49 | 20015 |
| 2025-12-09 | 22.55 | $22.52 | 10800 |
| 2025-12-08 | 22.55 | $22.43 | 2022 |
| 2025-12-05 | 22.55 | $22.37 | 8144 |
| 2025-12-04 | 22.55 | $23.30 | 700 |
| 2025-12-03 | 22.47 | $23.02 | 12800 |
| 2025-12-02 | 22.40 | $22.91 | 4600 |
| 2025-12-01 | 22.33 | $22.88 | 13800 |
| 2025-11-28 | 22.26 | $22.63 | 539 |
| 2025-11-26 | 22.21 | $22.60 | 4320 |
| 2025-11-25 | 22.16 | $22.16 | 900 |
| 2025-11-24 | 22.15 | $22.23 | 8507 |
| 2025-11-21 | 22.13 | $21.76 | 1800 |
| 2025-11-20 | 22.14 | $22.00 | 4205 |
| 2025-11-19 | 22.13 | $22.11 | 600 |
| 2025-11-18 | 22.11 | $22.26 | 1531 |
| 2025-11-17 | 22.06 | $22.27 | 5500 |
| 2025-11-14 | 22.01 | $22.42 | 2048 |
| 2025-11-13 | 21.93 | $22.43 | 2625 |
| 2025-11-12 | 21.84 | $22.66 | 3400 |
| 2025-11-11 | 21.73 | $22.70 | 1173 |
| 2025-11-10 | 21.60 | $22.32 | 5300 |
| 2025-11-07 | 21.49 | $22.08 | 1500 |
| 2025-11-06 | 21.40 | $22.01 | 1900 |
| 2025-11-05 | 21.31 | $21.92 | 433 |
| 2025-11-04 | 21.23 | $21.43 | 3010 |
| 2025-11-03 | 21.18 | $21.68 | 2100 |
| 2025-10-31 | 21.11 | $21.57 | 4241 |
| 2025-10-30 | 21.05 | $21.57 | 600 |
| 2025-10-29 | 20.99 | $21.59 | 1543 |
| 2025-10-28 | 20.92 | $21.48 | 400 |
| 2025-10-27 | 20.86 | $21.33 | 1500 |
| 2025-10-24 | 20.82 | $21.10 | 403 |
| 2025-10-23 | 20.79 | $21.08 | 1200 |
| 2025-10-22 | 20.78 | $20.82 | 742 |
| 2025-10-21 | 20.79 | $20.83 | 11800 |
| 2025-10-20 | 20.80 | $21.01 | 176100 |
| 2025-10-17 | 20.80 | $20.83 | 1500 |
| 2025-10-16 | 20.81 | $20.71 | 3200 |
| 2025-10-15 | 20.85 | $20.61 | 1049 |
| 2025-10-14 | 20.89 | $20.45 | 8200 |
| 2025-10-13 | 20.96 | $20.51 | 1700 |
| 2025-10-10 | 21.02 | $20.19 | 1505 |
| 2025-10-09 | 21.12 | $20.69 | 2915 |
| 2025-10-08 | 21.18 | $20.81 | 2400 |
| 2025-10-07 | 21.22 | $20.66 | 4600 |
| 2025-10-06 | 21.28 | $20.94 | 1200 |
| 2025-10-03 | 21.32 | $21.06 | 1300 |
| 2025-10-02 | 21.34 | $21.06 | 2328 |
| 2025-10-01 | 21.36 | $21.24 | 1400 |
| 2025-09-30 | 21.36 | $21.42 | 500 |
| 2025-09-29 | 21.33 | $21.44 | 3300 |
| 2025-09-26 | 21.30 | $21.25 | 2900 |
| 2025-09-25 | 21.29 | $21.21 | 2400 |
| 2025-09-24 | 21.27 | $21.51 | 1919 |
| 2025-09-23 | 21.22 | $21.72 | 1920 |
| 2025-09-22 | 21.15 | $21.37 | 2329 |
| 2025-09-19 | 21.10 | $21.36 | 2700 |
| 2025-09-18 | 21.04 | $21.37 | 3300 |
| 2025-09-17 | 20.98 | $21.50 | 2646 |
| 2025-09-16 | 20.90 | $21.53 | 2500 |
| 2025-09-15 | 20.80 | $21.49 | 1700 |
| 2025-09-12 | 20.71 | $21.22 | 1008 |
| 2025-09-11 | 20.63 | $21.30 | 2100 |
| 2025-09-10 | 20.54 | $20.97 | 2015 |
| 2025-09-09 | 20.47 | $20.81 | 3800 |
| 2025-09-08 | 20.42 | $20.94 | 647 |
| 2025-09-05 | 20.35 | $20.97 | 1800 |
| 2025-09-04 | 20.27 | $20.65 | 600 |
| 2025-09-03 | 20.22 | $20.56 | 600 |
| 2025-09-02 | 20.17 | $20.45 | 12443 |
| 2025-08-29 | 20.12 | $20.48 | 2648 |
| 2025-08-28 | 20.07 | $20.55 | 1100 |
| 2025-08-27 | 19.99 | $20.36 | 728 |
| 2025-08-26 | 19.93 | $20.15 | 1000 |
| 2025-08-25 | 19.89 | $20.27 | 6034 |
| 2025-08-22 | 19.82 | $20.33 | 2400 |
| 2025-08-21 | 19.75 | $19.85 | 1227 |
| 2025-08-20 | 19.71 | $19.78 | 1600 |
| 2025-08-19 | 19.69 | $19.72 | 8200 |
| 2025-08-18 | 19.66 | $20.04 | 3100 |
| 2025-08-15 | 19.60 | $20.01 | 4522 |
| 2025-08-14 | 19.53 | $19.95 | 3021 |
| 2025-08-13 | 19.47 | $20.05 | 2907 |
| 2025-08-12 | 19.40 | $20.07 | 2549 |
| 2025-08-11 | 19.32 | $19.97 | 2448 |
| 2025-08-08 | 19.24 | $19.91 | 927 |
| 2025-08-07 | 19.17 | $19.80 | 12114 |
| 2025-08-06 | 19.10 | $19.51 | 1120 |
| 2025-08-05 | 19.07 | $19.22 | 1919 |
| 2025-08-04 | 19.06 | $19.18 | 3200 |
| 2025-08-01 | 19.06 | $18.95 | 11200 |
| 2025-07-31 | 19.10 | $18.93 | 1100 |
| 2025-07-30 | 19.13 | $18.92 | 8702 |
| 2025-07-29 | 19.18 | $18.89 | 9000 |
| 2025-07-28 | 19.23 | $18.79 | 13500 |
| 2025-07-25 | 19.29 | $19.09 | 3036 |
| 2025-07-24 | 19.33 | $19.17 | 1900 |
| 2025-07-23 | 19.37 | $19.30 | 7945 |
| 2025-07-22 | 19.39 | $18.97 | 4919 |
| 2025-07-21 | 19.44 | $19.12 | 6425 |
| 2025-07-18 | 19.48 | $19.01 | 4026 |
| 2025-07-17 | 19.54 | $19.33 | 2849 |
| 2025-07-16 | 19.57 | $19.17 | 11100 |
| 2025-07-15 | 19.61 | $19.09 | 10334 |
| 2025-07-14 | 19.67 | $19.18 | 162640 |
| 2025-07-11 | 19.71 | $19.31 | 6600 |
| 2025-07-10 | 19.75 | $19.40 | 8100 |
| 2025-07-09 | 19.78 | $19.59 | 5631 |
| 2025-07-08 | 19.80 | $19.93 | 1600 |
| 2025-07-07 | 19.77 | $19.97 | 7129 |
| 2025-07-03 | 19.74 | $20.33 | 6600 |
| 2025-07-02 | 19.67 | $20.13 | 4703 |
| 2025-07-01 | 19.62 | $19.88 | 3500 |
| 2025-06-30 | 19.58 | $19.92 | 3100 |
| 2025-06-27 | 19.54 | $19.56 | 2600 |
| 2025-06-26 | 19.53 | $19.52 | 1513 |
| 2025-06-25 | 19.52 | $19.45 | 600 |
| 2025-06-24 | 19.52 | $19.61 | 1149 |
| 2025-06-23 | 19.50 | $19.38 | 1532 |
| 2025-06-20 | 19.51 | $19.47 | 4116 |
| 2025-06-18 | 19.50 | $19.64 | 1700 |
| 2025-06-17 | 19.48 | $19.65 | 1100 |
| 2025-06-16 | 19.45 | $19.87 | 4620 |
| 2025-06-13 | 19.40 | $19.60 | 4604 |
| 2025-06-12 | 19.37 | $19.74 | 1500 |
| 2025-06-11 | 19.33 | $19.71 | 32900 |
| 2025-06-10 | 19.28 | $19.45 | 2400 |
| 2025-06-09 | 19.26 | $19.45 | 3400 |
| 2025-06-06 | 19.24 | $19.47 | 2603 |
| 2025-06-05 | 19.21 | $19.39 | 4400 |
| 2025-06-04 | 19.18 | $19.15 | 1500 |
| 2025-06-03 | 19.18 | $19.18 | 4247 |
| 2025-06-02 | 19.17 | $19.06 | 1405 |
| 2025-05-30 | 19.17 | $18.91 | 2825 |
| 2025-05-29 | 19.19 | $19.26 | 2400 |
| 2025-05-28 | 19.17 | $19.18 | 3215 |
| 2025-05-27 | 19.16 | $19.52 | 14402 |
| 2025-05-23 | 19.10 | $19.44 | 1200 |
| 2025-05-22 | 19.06 | $19.34 | 3221 |
| 2025-05-21 | 19.02 | $19.15 | 3500 |
| 2025-05-20 | 18.99 | $19.33 | 3900 |
| 2025-05-19 | 18.94 | $19.22 | 2811 |
| 2025-05-16 | 18.89 | $19.09 | 3302 |
| 2025-05-15 | 18.85 | $19.06 | 600 |
| 2025-05-14 | 18.81 | $19.17 | 7747 |
| 2025-05-13 | 18.74 | $19.14 | 6000 |
| 2025-05-12 | 18.67 | $18.79 | 7615 |
| 2025-05-09 | 18.62 | $19.04 | 1800 |
| 2025-05-08 | 18.53 | $18.80 | 13100 |
| 2025-05-07 | 18.46 | $18.53 | 600 |
| 2025-05-06 | 18.40 | $18.85 | 8328 |
| 2025-05-05 | 18.30 | $18.99 | 5902 |
| 2025-05-02 | 18.18 | $18.96 | 4114 |
| 2025-05-01 | 18.05 | $18.80 | 3800 |
| 2025-04-30 | 17.93 | $18.81 | 14325 |
| 2025-04-29 | 17.81 | $18.64 | 4308 |
| 2025-04-28 | 17.69 | $18.57 | 3804 |
| 2025-04-25 | 17.58 | $18.61 | 5700 |
| 2025-04-24 | 17.45 | $18.59 | 5238 |
| 2025-04-23 | 17.33 | $18.45 | 15720 |
| 2025-04-22 | 17.21 | $17.99 | 19924 |
| 2025-04-21 | 17.14 | $17.70 | 8332 |
| 2025-04-17 | 17.09 | $17.92 | 12600 |
| 2025-04-16 | 17.03 | $17.37 | 7400 |
| 2025-04-15 | 17.02 | $17.08 | 17548 |
| 2025-04-14 | 17.04 | $16.96 | 3200 |
| 2025-04-11 | 17.07 | $16.76 | 5700 |
| 2025-04-10 | 17.13 | $16.41 | 1700 |
| 2025-04-09 | 17.22 | $17.00 | 2100 |
| 2025-04-08 | 17.26 | $16.03 | 7733 |
| 2025-04-07 | 17.40 | $16.13 | 5200 |
| 2025-04-04 | 17.52 | $16.61 | 31315 |
| 2025-04-03 | 17.60 | $17.84 | 2200 |
| 2025-04-02 | 17.56 | $17.55 | 4100 |
| 2025-04-01 | 17.55 | $17.68 | 725 |
| 2025-03-31 | 17.52 | $17.32 | 3609 |
| 2025-03-28 | 17.51 | $17.44 | 17947 |
| 2025-03-27 | 17.49 | $17.64 | 38900 |
| 2025-03-26 | 17.45 | $17.68 | 1800 |
| 2025-03-25 | 17.40 | $17.76 | 1930 |
| 2025-03-24 | 17.33 | $17.61 | 2900 |
| 2025-03-21 | 17.28 | $17.66 | 307 |
| 2025-03-20 | 17.22 | $17.80 | 2300 |
| 2025-03-19 | 17.14 | $17.97 | 4300 |
| 2025-03-18 | 17.05 | $17.88 | 4600 |
| 2025-03-17 | 16.95 | $17.82 | 1600 |
| 2025-03-14 | 16.87 | $17.66 | 5027 |
| 2025-03-13 | 16.79 | $17.00 | 5210 |
| 2025-03-12 | 16.78 | $16.84 | 5433 |
| 2025-03-11 | 16.78 | $16.67 | 4200 |
| 2025-03-10 | 16.80 | $16.66 | 11800 |
| 2025-03-07 | 16.82 | $16.99 | 2325 |
| 2025-03-06 | 16.80 | $16.97 | 32818 |
| 2025-03-05 | 16.79 | $16.87 | 2100 |
| 2025-03-04 | 16.79 | $16.35 | 1503 |
| 2025-03-03 | 16.84 | $16.30 | 6300 |
| 2025-02-28 | 16.89 | $16.50 | 622 |
| 2025-02-27 | 16.93 | $16.73 | 629 |
| 2025-02-26 | 16.94 | $16.75 | 1539 |
| 2025-02-25 | 16.94 | $16.89 | 3040 |
| 2025-02-24 | 16.93 | $16.74 | 1100 |
| 2025-02-21 | 16.94 | $16.99 | 433 |
| 2025-02-20 | 16.91 | $17.18 | 4500 |
| 2025-02-19 | 16.86 | $17.13 | 2900 |
| 2025-02-18 | 16.81 | $17.33 | 1649 |
| 2025-02-14 | 16.73 | $17.35 | 1700 |
| 2025-02-13 | 16.64 | $16.97 | 4827 |
| 2025-02-12 | 16.58 | $16.91 | 739 |
| 2025-02-11 | 16.52 | $16.95 | 3927 |
| 2025-02-10 | 16.45 | $16.80 | 18700 |
| 2025-02-07 | 16.38 | $16.69 | 6820 |
| 2025-02-06 | 16.32 | $16.87 | 2230 |
| 2025-02-05 | 16.24 | $16.72 | 3900 |
| 2025-02-04 | 16.16 | $16.63 | 2246 |
| 2025-02-03 | 16.08 | $16.56 | 4146 |
| 2025-01-31 | 16.01 | $16.50 | 2100 |
| 2025-01-30 | 15.93 | $16.57 | 7544 |
| 2025-01-29 | 15.84 | $16.37 | 209200 |
| 2025-01-28 | 15.77 | $16.35 | 1049 |
| 2025-01-27 | 15.69 | $16.20 | 5000 |
| 2025-01-24 | 15.62 | $16.22 | 23600 |
| 2025-01-23 | 15.55 | $16.06 | 10200 |
| 2025-01-22 | 15.49 | $16.05 | 8300 |
| 2025-01-21 | 15.43 | $15.76 | 16435 |
| 2025-01-17 | 15.40 | $15.57 | 2600 |
| 2025-01-16 | 15.38 | $15.46 | 51206 |
| 2025-01-15 | 15.38 | $15.80 | 2200 |
| 2025-01-14 | 15.35 | $15.39 | 7130 |
| 2025-01-13 | 15.36 | $15.23 | 4700 |
| 2025-01-10 | 15.40 | $15.16 | 12622 |
| 2025-01-08 | 15.45 | $15.34 | 4231 |
| 2025-01-07 | 15.48 | $15.55 | 1100 |
| 2025-01-06 | 15.50 | $15.38 | 7125 |
| 2025-01-03 | 15.55 | $15.03 | 3742 |
| 2025-01-02 | 15.63 | $15.34 | 3318 |
| 2024-12-31 | 15.68 | $15.19 | 8500 |
| 2024-12-30 | 15.76 | $15.15 | 8300 |
| 2024-12-27 | 15.84 | $15.37 | 10600 |
| 2024-12-26 | 15.91 | $15.43 | 30000 |
| 2024-12-24 | 15.98 | $15.51 | 7505 |
| 2024-12-23 | 16.04 | $15.44 | 16600 |
| 2024-12-20 | 16.12 | $15.65 | 22310 |
| 2024-12-19 | 16.19 | $15.55 | 4600 |
| 2024-12-18 | 16.27 | $15.39 | 2500 |
| 2024-12-17 | 16.37 | $16.05 | 2609 |
| 2024-12-16 | 16.41 | $16.02 | 6303 |
| 2024-12-13 | 16.46 | $16.33 | 3800 |
| 2024-12-12 | 16.48 | $16.43 | 3200 |
| 2024-12-11 | 16.49 | $16.69 | 2525 |
| 2024-12-10 | 16.48 | $16.58 | 2105 |
| 2024-12-09 | 16.48 | $16.36 | 10126 |
| 2024-12-06 | 16.51 | $16.29 | 2000 |
| 2024-12-05 | 16.54 | $16.59 | 2431 |
| 2024-12-04 | 16.56 | $16.24 | 5847 |
| 2024-12-03 | 16.60 | $16.33 | 3300 |
| 2024-12-02 | 16.65 | $16.13 | 23000 |
| 2024-11-29 | 16.71 | $16.26 | 1509 |
| 2024-11-27 | 16.76 | $16.37 | 9334 |
| 2024-11-26 | 16.81 | $16.70 | 4300 |
| 2024-11-25 | 16.83 | $16.88 | 11300 |
| 2024-11-22 | 16.83 | $16.69 | 3138 |
| 2024-11-21 | 16.85 | $16.57 | 2322 |
| 2024-11-20 | 16.89 | $16.75 | 1600 |
| 2024-11-19 | 16.92 | $16.86 | 18200 |
| 2024-11-18 | 16.93 | $16.76 | 23326 |
| 2024-11-15 | 16.96 | $16.75 | 3644 |
| 2024-11-14 | 16.99 | $16.77 | 6300 |
| 2024-11-13 | 17.03 | $16.79 | 2700 |
| 2024-11-12 | 17.06 | $16.73 | 6730 |
| 2024-11-11 | 17.10 | $16.91 | 8800 |
| 2024-11-08 | 17.13 | $17.02 | 32725 |
| 2024-11-07 | 17.15 | $17.40 | 5900 |
| 2024-11-06 | 17.14 | $17.19 | 21434 |
| 2024-11-05 | 17.15 | $17.02 | 3240 |
| 2024-11-04 | 17.17 | $16.92 | 2200 |
| 2024-11-01 | 17.21 | $16.63 | 9809 |
| 2024-10-31 | 17.29 | $16.99 | 6100 |
| 2024-10-30 | 17.33 | $17.05 | 18446 |
| 2024-10-29 | 17.37 | $17.08 | 10113 |
| 2024-10-28 | 17.42 | $17.30 | 13624 |
| 2024-10-25 | 17.45 | $17.12 | 14438 |
| 2024-10-24 | 17.50 | $17.43 | 2239 |
| 2024-10-23 | 17.52 | $17.20 | 10500 |
| 2024-10-22 | 17.57 | $17.41 | 9505 |
| 2024-10-21 | 17.61 | $17.33 | 1200 |
| 2024-10-18 | 17.66 | $17.46 | 8040 |
| 2024-10-17 | 17.70 | $17.41 | 331 |
| 2024-10-16 | 17.76 | $17.37 | 13400 |
| 2024-10-15 | 17.82 | $17.34 | 2111 |
| 2024-10-14 | 17.89 | $17.66 | 1700 |
| 2024-10-11 | 17.93 | $17.52 | 710 |
| 2024-10-10 | 17.99 | $17.55 | 3800 |
| 2024-10-09 | 18.05 | $17.62 | 700 |
| 2024-10-08 | 18.11 | $17.62 | 2636 |
| 2024-10-07 | 18.17 | $17.82 | 7134 |
| 2024-10-04 | 18.20 | $17.90 | 2000 |
| 2024-10-03 | 18.24 | $17.90 | 2416 |
| 2024-10-02 | 18.27 | $17.94 | 2000 |
| 2024-10-01 | 18.30 | $17.98 | 2148 |
| 2024-09-30 | 18.32 | $18.04 | 3300 |
| 2024-09-27 | 18.34 | $18.34 | 1200 |
| 2024-09-26 | 18.33 | $18.28 | 2300 |
| 2024-09-25 | 18.33 | $18.56 | 100 |
| 2024-09-24 | 18.30 | $18.70 | 2319 |
| 2024-09-23 | 18.26 | $18.20 | 1503 |
| 2024-09-20 | 18.27 | $18.33 | 2900 |
| 2024-09-19 | 18.26 | $18.55 | 800 |
| 2024-09-18 | 18.24 | $18.54 | 1500 |
| 2024-09-17 | 18.22 | $18.49 | 400 |
| 2024-09-16 | 18.21 | $18.50 | 732 |
| 2024-09-13 | 18.20 | $18.50 | 2949 |
| 2024-09-12 | 18.19 | $18.05 | 1900 |
| 2024-09-11 | 18.23 | $17.99 | 5900 |
| 2024-09-10 | 18.28 | $17.62 | 7738 |
| 2024-09-09 | 18.36 | $17.90 | 316 |
| 2024-09-06 | 18.42 | $18.03 | 5000 |
| 2024-09-05 | 18.47 | $18.17 | 4100 |
| 2024-09-04 | 18.50 | $18.19 | 8000 |
| 2024-09-03 | 18.52 | $17.83 | 2313 |
| 2024-08-30 | 18.57 | $18.37 | 1700 |
| 2024-08-29 | 18.57 | $18.19 | 3700 |
| 2024-08-28 | 18.57 | $18.43 | 1323 |
| 2024-08-27 | 18.56 | $18.42 | 4200 |
| 2024-08-26 | 18.54 | $18.69 | 2000 |
| 2024-08-23 | 18.49 | $18.85 | 1338 |
| 2024-08-22 | 18.42 | $18.50 | 5400 |
| 2024-08-21 | 18.39 | $18.90 | 8730 |
| 2024-08-20 | 18.30 | $19.10 | 6000 |
| 2024-08-19 | 18.20 | $19.21 | 4327 |
| 2024-08-16 | 18.08 | $18.91 | 4349 |
| 2024-08-15 | 17.99 | $18.98 | 10337 |
| 2024-08-14 | 17.88 | $18.89 | 3900 |
| 2024-08-13 | 17.79 | $18.46 | 1737 |
| 2024-08-12 | 17.73 | $18.22 | 8538 |
| 2024-08-09 | 17.70 | $18.20 | 6306 |
| 2024-08-08 | 17.68 | $17.81 | 746 |
| 2024-08-07 | 17.70 | $17.38 | 42815 |
| 2024-08-06 | 17.76 | $17.07 | 52430 |
| 2024-08-05 | 17.86 | $16.89 | 17400 |
| 2024-08-02 | 17.99 | $17.20 | 11700 |
| 2024-08-01 | 18.09 | $17.57 | 28900 |
| 2024-07-31 | 18.15 | $17.93 | 48346 |
| 2024-07-30 | 18.18 | $17.80 | 921 |
| 2024-07-29 | 18.22 | $17.76 | 2800 |
| 2024-07-26 | 18.27 | $17.90 | 3500 |
| 2024-07-25 | 18.30 | $17.78 | 6700 |
| 2024-07-24 | 18.34 | $17.89 | 6838 |
| 2024-07-23 | 18.37 | $18.20 | 1005 |
| 2024-07-22 | 18.37 | $18.38 | 13700 |
| 2024-07-19 | 18.36 | $18.18 | 2424 |
| 2024-07-18 | 18.36 | $18.18 | 17800 |
| 2024-07-17 | 18.36 | $18.75 | 1300 |
| 2024-07-16 | 18.31 | $18.86 | 2223 |
| 2024-07-15 | 18.24 | $18.74 | 3100 |
| 2024-07-12 | 18.17 | $18.85 | 20000 |
| 2024-07-11 | 18.09 | $18.69 | 30000 |
| 2024-07-10 | 18.03 | $18.63 | 4400 |
| 2024-07-09 | 17.97 | $18.41 | 6810 |
| 2024-07-08 | 17.93 | $18.18 | 6000 |
| 2024-07-05 | 17.92 | $18.07 | 4425 |
| 2024-07-03 | 17.92 | $18.01 | 23235 |
| 2024-07-02 | 17.93 | $17.49 | 5241 |
| 2024-07-01 | 18.00 | $17.52 | 25000 |
| 2024-06-28 | 18.07 | $17.64 | 8700 |
| 2024-06-27 | 18.14 | $17.73 | 12500 |
| 2024-06-26 | 18.21 | $18.07 | 20900 |
| 2024-06-25 | 18.25 | $18.13 | 8400 |
| 2024-06-24 | 18.30 | $18.20 | 1.9M |
| 2024-06-21 | 18.35 | $18.11 | 43100 |
| 2024-06-20 | 18.41 | $17.95 | 117900 |
| 2024-06-18 | 18.50 | $17.92 | 3000 |
| 2024-06-17 | 18.61 | $17.82 | 2136 |
| 2024-06-14 | 18.73 | $17.97 | 30644 |
| 2024-06-13 | 18.86 | $18.05 | 4033 |
| 2024-06-12 | 18.98 | $18.04 | 10900 |
| 2024-06-11 | 19.12 | $18.31 | 27548 |
| 2024-06-10 | 19.24 | $18.42 | 5306 |
| 2024-06-07 | 19.35 | $18.43 | 628 |
| 2024-06-06 | 19.48 | $19.08 | 9634 |
| 2024-06-05 | 19.54 | $18.92 | 7012 |
| 2024-06-04 | 19.63 | $18.70 | 6119 |
| 2024-06-03 | 19.74 | $18.73 | 5200 |
| 2024-05-31 | 19.86 | $19.31 | 19700 |
| 2024-05-30 | 19.93 | $19.51 | 7728 |
| 2024-05-29 | 19.97 | $19.44 | 1600 |
| 2024-05-28 | 20.02 | $19.73 | 5427 |
| 2024-05-24 | 20.05 | $19.70 | 5841 |
| 2024-05-23 | 20.08 | $19.79 | 3409 |
| 2024-05-22 | 20.10 | $19.95 | 10200 |
| 2024-05-21 | 20.10 | $20.20 | 3139 |
| 2024-05-20 | 20.07 | $20.36 | 3142 |
| 2024-05-17 | 20.03 | $20.36 | 700 |
| 2024-05-16 | 19.98 | $20.30 | 4342 |
| 2024-05-15 | 19.93 | $20.26 | 2036 |
| 2024-05-14 | 19.88 | $20.07 | 2045 |
| 2024-05-13 | 19.84 | $19.93 | 900 |
| 2024-05-10 | 19.81 | $19.89 | 1209 |
| 2024-05-09 | 19.79 | $20.03 | 2827 |
| 2024-05-08 | 19.76 | $20.14 | 3600 |
| 2024-05-07 | 19.72 | $20.08 | 3603 |
| 2024-05-06 | 19.68 | $20.18 | 2600 |
| 2024-05-03 | 19.64 | $20.13 | 5600 |
| 2024-05-02 | 19.61 | $19.80 | 8300 |
| 2024-05-01 | 19.61 | $19.45 | 2800 |
| 2024-04-30 | 19.66 | $19.48 | 4000 |
| 2024-04-29 | 19.70 | $19.93 | 3400 |
| 2024-04-26 | 19.70 | $19.75 | 4940 |
| 2024-04-25 | 19.73 | $19.38 | 7831 |
| 2024-04-24 | 19.79 | $19.47 | 2400 |
| 2024-04-23 | 19.86 | $19.64 | 2939 |
| 2024-04-22 | 19.91 | $19.49 | 14600 |
| 2024-04-19 | 19.97 | $19.27 | 402 |
| 2024-04-18 | 20.07 | $19.17 | 900 |
| 2024-04-17 | 20.18 | $19.24 | 8117 |
| 2024-04-16 | 20.29 | $19.10 | 1305 |
| 2024-04-15 | 20.42 | $19.57 | 1000 |
| 2024-04-12 | 20.51 | $19.92 | 4700 |
| 2024-04-11 | 20.57 | $20.40 | 3740 |
| 2024-04-10 | 20.58 | $20.40 | 12510 |
| 2024-04-09 | 20.60 | $20.97 | 2441 |
| 2024-04-08 | 20.56 | $20.80 | 6600 |
| 2024-04-05 | 20.53 | $20.63 | 6745 |
| 2024-04-04 | 20.51 | $20.56 | 56100 |
| 2024-04-03 | 20.50 | $20.57 | 4500 |
| 2024-04-02 | 20.49 | $20.50 | 5812 |
| 2024-04-01 | 20.48 | $20.43 | 2900 |
| 2024-03-28 | 20.48 | $20.70 | 2000 |
| 2024-03-27 | 20.45 | $20.70 | 3546 |
| 2024-03-26 | 20.42 | $20.47 | 16200 |
| 2024-03-25 | 20.41 | $20.32 | 746 |
| 2024-03-22 | 20.42 | $20.37 | 3031 |
| 2024-03-21 | 20.42 | $20.45 | 700 |
| 2024-03-20 | 20.41 | $20.72 | 7200 |
| 2024-03-19 | 20.38 | $20.32 | 2830 |
| 2024-03-18 | 20.38 | $20.43 | 1100 |
| 2024-03-15 | 20.37 | $20.57 | 600 |
| 2024-03-14 | 20.35 | $20.52 | 1820 |
| 2024-03-13 | 20.33 | $20.65 | 1300 |
| 2024-03-12 | 20.30 | $20.43 | 1300 |
| 2024-03-11 | 20.28 | $20.27 | 1425 |
| 2024-03-08 | 20.27 | $20.20 | 5000 |
| 2024-03-07 | 20.27 | $20.20 | 613 |
| 2024-03-06 | 20.27 | $20.31 | 3500 |
| 2024-03-05 | 20.26 | $20.11 | 1000 |
| 2024-03-04 | 20.27 | $20.33 | 1525 |
| 2024-03-01 | 20.25 | $20.35 | 900 |
| 2024-02-29 | 20.23 | $20.33 | 1100 |
| 2024-02-28 | 20.21 | $20.35 | 1431 |
| 2024-02-27 | 20.19 | $20.43 | 1800 |
| 2024-02-26 | 20.15 | $20.27 | 2300 |
| 2024-02-23 | 20.13 | $20.06 | 7417 |
| 2024-02-22 | 20.13 | $20.51 | 5232 |
| 2024-02-21 | 20.09 | $20.42 | 4712 |
| 2024-02-20 | 20.05 | $20.70 | 2900 |
| 2024-02-16 | 19.97 | $20.36 | 1700 |
| 2024-02-15 | 19.93 | $20.02 | 1900 |
| 2024-02-14 | 19.91 | $19.90 | 12400 |
| 2024-02-13 | 19.91 | $19.63 | 1532 |
| 2024-02-12 | 19.93 | $19.98 | 5529 |
| 2024-02-09 | 19.92 | $19.88 | 1200 |
| 2024-02-08 | 19.92 | $19.75 | 5719 |
| 2024-02-07 | 19.93 | $20.18 | 31000 |
| 2024-02-06 | 19.90 | $20.12 | 1900 |
| 2024-02-05 | 19.88 | $19.98 | 3426 |
| 2024-02-02 | 19.88 | $20.03 | 140100 |
| 2024-02-01 | 19.87 | $20.17 | 12400 |
| 2024-01-31 | 19.85 | $19.81 | 7000 |
| 2024-01-30 | 19.87 | $19.79 | 3843 |
| 2024-01-29 | 19.89 | $19.96 | 4600 |
| 2024-01-26 | 19.90 | $20.04 | 2909 |
| 2024-01-25 | 19.91 | $19.97 | 4400 |
| 2024-01-24 | 19.92 | $19.80 | 8312 |
| 2024-01-23 | 19.96 | $19.66 | 2310 |
| 2024-01-22 | 20.01 | $19.38 | 747 |
| 2024-01-19 | 20.10 | $19.62 | 128503 |
| 2024-01-18 | 20.17 | $19.50 | 5611 |
| 2024-01-17 | 20.25 | $19.59 | 87649 |
| 2024-01-16 | 20.33 | $19.77 | 13000 |
| 2024-01-12 | 20.39 | $20.32 | 9600 |
| 2024-01-11 | 20.40 | $20.17 | 4100 |
| 2024-01-10 | 20.42 | $20.12 | 18600 |
| 2024-01-09 | 20.45 | $20.19 | 1447 |
| 2024-01-08 | 20.46 | $20.44 | 2111 |
| 2024-01-05 | 20.45 | $20.31 | 187000 |
| 2024-01-04 | 20.45 | $20.22 | 3008 |
| 2024-01-03 | 20.45 | $20.41 | 2200 |
| 2024-01-02 | 20.43 | $20.49 | 13600 |
| 2023-12-29 | 20.40 | $20.79 | 3400 |
| 2023-12-28 | 20.33 | $20.70 | 21844 |
| 2023-12-27 | 20.27 | $20.67 | 11934 |
| 2023-12-26 | 20.20 | $20.71 | 2031 |
| 2023-12-22 | 20.12 | $20.50 | 2200 |
| 2023-12-21 | 20.06 | $20.60 | 2700 |
| 2023-12-20 | 19.99 | $20.41 | 9500 |
| 2023-12-19 | 19.92 | $20.60 | 9800 |
| 2023-12-18 | 19.84 | $20.39 | 3243 |
| 2023-12-15 | 19.77 | $20.36 | 2000 |
| 2023-12-14 | 19.70 | $20.41 | 4275 |
| 2023-12-13 | 19.62 | $20.09 | 7800 |
| 2023-12-12 | 19.56 | $19.60 | 437 |
| 2023-12-11 | 19.55 | $19.56 | 929 |
| 2023-12-08 | 19.54 | $19.75 | 3200 |
| 2023-12-07 | 19.51 | $19.57 | 12000 |
| 2023-12-06 | 19.49 | $19.69 | 90100 |
| 2023-12-05 | 19.46 | $19.47 | 12605 |
| 2023-12-04 | 19.44 | $19.47 | 54200 |
| 2023-12-01 | 19.42 | $19.76 | 4400 |
| 2023-11-30 | 19.36 | $19.60 | 3500 |
| 2023-11-29 | 19.31 | $19.41 | 1320 |
| 2023-11-28 | 19.27 | $19.59 | 1500 |
| 2023-11-27 | 19.21 | $19.42 | 1400 |
| 2023-11-24 | 19.15 | $19.40 | 4112 |
| 2023-11-22 | 19.08 | $19.38 | 909 |
| 2023-11-21 | 19.01 | $19.56 | 2900 |
| 2023-11-20 | 18.91 | $19.61 | 2810 |
| 2023-11-17 | 18.79 | $19.42 | 6100 |
| 2023-11-16 | 18.68 | $19.39 | 14200 |
| 2023-11-15 | 18.57 | $19.55 | 4927 |
| 2023-11-14 | 18.43 | $19.45 | 2600 |
| 2023-11-13 | 18.29 | $18.81 | 17900 |
| 2023-11-10 | 18.21 | $18.92 | 105700 |
| 2023-11-09 | 18.11 | $18.49 | 13400 |
| 2023-11-08 | 18.04 | $18.76 | 9314 |
| 2023-11-07 | 17.95 | $18.98 | 16000 |
| 2023-11-06 | 17.83 | $18.73 | 18100 |
| 2023-11-03 | 17.72 | $18.79 | 66026 |
| 2023-11-02 | 17.61 | $18.30 | 4018 |
| 2023-11-01 | 17.53 | $17.93 | 89800 |
| 2023-10-31 | 17.49 | $17.38 | 2627 |
| 2023-10-30 | 17.50 | $17.42 | 20900 |
| 2023-10-27 | 17.50 | $17.53 | 10100 |
| 2023-10-26 | 17.51 | $17.76 | 3400 |
| 2023-10-25 | 17.49 | $17.36 | 9911 |
| 2023-10-24 | 17.51 | $17.44 | 15825 |
| 2023-10-23 | 17.54 | $17.28 | 9000 |
| 2023-10-20 | 17.58 | $17.36 | 7149 |
| 2023-10-19 | 17.62 | $17.45 | 2720 |
| 2023-10-18 | 17.66 | $17.50 | 17241 |
| 2023-10-17 | 17.70 | $17.84 | 5510 |
| 2023-10-16 | 17.72 | $17.52 | 3520 |
| 2023-10-13 | 17.78 | $17.55 | 3100 |
| 2023-10-12 | 17.84 | $17.50 | 3931 |
| 2023-10-11 | 17.91 | $17.86 | 8346 |
| 2023-10-10 | 17.95 | $17.70 | 5100 |
| 2023-10-09 | 18.02 | $17.26 | 24103 |
| 2023-10-06 | 18.13 | $17.22 | 11341 |
| 2023-10-05 | 18.25 | $17.07 | 6100 |
| 2023-10-04 | 18.40 | $17.52 | 7309 |
| 2023-10-03 | 18.50 | $17.58 | 7700 |
| 2023-10-02 | 18.61 | $18.01 | 1100 |
| 2023-09-29 | 18.68 | $18.31 | 1800 |
| 2023-09-28 | 18.72 | $18.30 | 1615 |
| 2023-09-27 | 18.78 | $18.16 | 5700 |
| 2023-09-26 | 18.85 | $18.36 | 3335 |
| 2023-09-25 | 18.91 | $18.40 | 1000 |
| 2023-09-22 | 18.97 | $18.63 | 1640 |
| 2023-09-21 | 19.01 | $18.99 | 2100 |
| 2023-09-20 | 19.02 | $19.30 | 1800 |
| 2023-09-19 | 19.00 | $19.37 | 190000 |
| 2023-09-18 | 18.97 | $19.04 | 8600 |
| 2023-09-15 | 18.97 | $19.10 | 22506 |
| 2023-09-14 | 18.97 | $19.11 | 2545 |
| 2023-09-13 | 18.96 | $18.92 | 5238 |
| 2023-09-12 | 18.97 | $18.76 | 2700 |
| 2023-09-11 | 19.00 | $18.78 | 1240 |
| 2023-09-08 | 19.03 | $18.43 | 2709 |
| 2023-09-07 | 19.09 | $18.43 | 3736 |
| 2023-09-06 | 19.16 | $18.60 | 2618 |
| 2023-09-05 | 19.22 | $18.83 | 21000 |
| 2023-09-01 | 19.25 | $19.08 | 19800 |
| 2023-08-31 | 19.27 | $19.32 | 3103 |
| 2023-08-30 | 19.26 | $19.68 | 1244 |
| 2023-08-29 | 19.21 | $19.66 | 3500 |
| 2023-08-28 | 19.17 | $19.36 | 10137 |
| 2023-08-25 | 19.16 | $19.38 | 1100 |
| 2023-08-24 | 19.15 | $19.20 | 24100 |
| 2023-08-23 | 19.16 | $19.54 | 4738 |
| 2023-08-22 | 19.14 | $19.05 | 3429 |
| 2023-08-21 | 19.17 | $18.80 | 3800 |
| 2023-08-18 | 19.22 | $18.95 | 7344 |
| 2023-08-17 | 19.27 | $18.87 | 2000 |
| 2023-08-16 | 19.33 | $19.11 | 908 |
| 2023-08-15 | 19.36 | $19.00 | 8449 |
| 2023-08-14 | 19.41 | $19.03 | 13543 |
| 2023-08-11 | 19.46 | $19.13 | 1.1M |
| 2023-08-10 | 19.50 | $19.20 | 7117 |
| 2023-08-09 | 19.54 | $19.22 | 3400 |
| 2023-08-08 | 19.57 | $19.19 | 8200 |
| 2023-08-07 | 19.60 | $19.34 | 7900 |
| 2023-08-04 | 19.62 | $19.29 | 122318 |
| 2023-08-03 | 19.64 | $19.27 | 5600 |
| 2023-08-02 | 19.66 | $19.52 | 3635 |
| 2023-08-01 | 19.66 | $19.87 | 13600 |
| 2023-07-31 | 19.62 | $20.06 | 50800 |
| 2023-07-28 | 19.56 | $20.01 | 6909 |
| 2023-07-27 | 19.49 | $19.75 | 7834 |
| 2023-07-26 | 19.45 | $19.83 | 3723 |
| 2023-07-25 | 19.39 | $19.68 | 2700 |
| 2023-07-24 | 19.35 | $19.74 | 19227 |
| 2023-07-21 | 19.30 | $19.57 | 3902 |
| 2023-07-20 | 19.27 | $19.40 | 6300 |
| 2023-07-19 | 19.25 | $19.56 | 6439 |
| 2023-07-18 | 19.22 | $19.65 | 7725 |
| 2023-07-17 | 19.18 | $19.40 | 8000 |
| 2023-07-14 | 19.17 | $19.51 | 11300 |
| 2023-07-13 | 19.15 | $19.48 | 3136 |
| 2023-07-12 | 19.13 | $19.27 | 22783 |
| 2023-07-11 | 19.13 | $18.87 | 5509 |
| 2023-07-10 | 19.17 | $18.93 | 5100 |
| 2023-07-07 | 19.21 | $19.08 | 4700 |
| 2023-07-06 | 19.23 | $18.66 | 10508 |
| 2023-07-05 | 19.29 | $19.17 | 600 |
| 2023-07-03 | 19.30 | $19.17 | 2100 |
| 2023-06-30 | 19.31 | $19.01 | 19500 |
| 2023-06-29 | 19.33 | $18.94 | 5600 |
| 2023-06-28 | 19.35 | $18.81 | 22319 |
| 2023-06-27 | 19.38 | $18.90 | 15748 |
| 2023-06-26 | 19.40 | $19.55 | 447 |
| 2023-06-23 | 19.35 | $19.56 | 3600 |
| 2023-06-22 | 19.29 | $19.52 | 700 |
| 2023-06-21 | 19.23 | $19.88 | 919 |
| 2023-06-20 | 19.13 | $19.65 | 15200 |
| 2023-06-16 | 19.04 | $19.86 | 2900 |
| 2023-06-15 | 18.93 | $19.77 | 4200 |
| 2023-06-14 | 18.82 | $19.55 | 2800 |
| 2023-06-13 | 18.73 | $19.26 | 1000 |
| 2023-06-12 | 18.66 | $19.21 | 15200 |
| 2023-06-09 | 18.59 | $19.36 | 15700 |
| 2023-06-08 | 18.50 | $19.13 | 325 |
| 2023-06-07 | 18.43 | $19.07 | 4300 |
| 2023-06-06 | 18.37 | $18.86 | 3021 |
| 2023-06-05 | 18.32 | $18.64 | 2800 |
| 2023-06-02 | 18.29 | $18.41 | 4700 |
| 2023-06-01 | 18.28 | $18.18 | 9800 |
| 2023-05-31 | 18.29 | $17.83 | 535 |
| 2023-05-30 | 18.33 | $18.35 | 2900 |
| 2023-05-26 | 18.32 | $18.39 | 2338 |
| 2023-05-25 | 18.31 | $18.11 | 2000 |
| 2023-05-24 | 18.32 | $18.24 | 6105 |
| 2023-05-23 | 18.31 | $18.08 | 14538 |
| 2023-05-22 | 18.32 | $18.26 | 15247 |
| 2023-05-19 | 18.31 | $18.63 | 1200 |
| 2023-05-18 | 18.26 | $18.36 | 731 |
| 2023-05-17 | 18.23 | $18.32 | 4600 |
| 2023-05-16 | 18.20 | $18.54 | 1505 |
| 2023-05-15 | 18.15 | $18.57 | 13100 |
| 2023-05-12 | 18.09 | $18.46 | 300 |
| 2023-05-11 | 18.04 | $18.44 | 738 |
| 2023-05-10 | 18.00 | $18.45 | 3600 |
| 2023-05-09 | 17.95 | $18.31 | 620 |
| 2023-05-08 | 17.91 | $18.21 | 2700 |
| 2023-05-05 | 17.87 | $18.38 | 8924 |
| 2023-05-04 | 17.81 | $17.80 | 11400 |
| 2023-05-03 | 17.80 | $18.03 | 1345 |
| 2023-05-02 | 17.77 | $17.64 | 1231 |
| 2023-05-01 | 17.77 | $18.15 | 2500 |
| 2023-04-28 | 17.72 | $18.01 | 20500 |
| 2023-04-27 | 17.68 | $17.73 | 441 |
| 2023-04-26 | 17.66 | $17.46 | 3021 |
| 2023-04-25 | 17.66 | $17.48 | 7500 |
| 2023-04-24 | 17.66 | $17.70 | 4946 |
| 2023-04-21 | 17.63 | $17.62 | 6700 |
| 2023-04-20 | 17.60 | $17.73 | 1300 |
| 2023-04-19 | 17.56 | $17.79 | 4248 |
| 2023-04-18 | 17.50 | $18.05 | 2400 |
| 2023-04-17 | 17.40 | $18.06 | 4100 |
| 2023-04-14 | 17.30 | $18.12 | 700 |
| 2023-04-13 | 17.19 | $18.12 | 1313 |
| 2023-04-12 | 17.06 | $18.00 | 5302 |
| 2023-04-11 | 16.95 | $17.70 | 4849 |
| 2023-04-10 | 16.85 | $17.12 | 6112 |
| 2023-04-06 | 16.81 | $16.94 | 8045 |
| 2023-04-05 | 16.79 | $17.06 | 6200 |
| 2023-04-04 | 16.76 | $17.07 | 1915 |
| 2023-04-03 | 16.73 | $17.11 | 16200 |
| 2023-03-31 | 16.70 | $17.30 | 2400 |
| 2023-03-30 | 16.66 | $17.27 | 4614 |
| 2023-03-29 | 16.61 | $17.03 | 1600 |
| 2023-03-28 | 16.59 | $16.78 | 716 |
| 2023-03-27 | 16.60 | $16.53 | 13127 |
| 2023-03-24 | 16.63 | $16.23 | 8600 |
| 2023-03-23 | 16.70 | $16.15 | 7500 |
| 2023-03-22 | 16.78 | $16.38 | 507 |
| 2023-03-21 | 16.84 | $16.34 | 12000 |
| 2023-03-20 | 16.92 | $16.25 | 200 |
| 2023-03-17 | 17.01 | $16.29 | 28100 |
| 2023-03-16 | 17.10 | $16.59 | 6800 |
| 2023-03-15 | 17.17 | $16.35 | 22500 |
| 2023-03-14 | 17.27 | $16.81 | 1500 |
| 2023-03-13 | 17.34 | $16.49 | 2200 |
| 2023-03-10 | 17.43 | $17.09 | 6900 |
| 2023-03-09 | 17.48 | $17.37 | 3100 |
| 2023-03-08 | 17.49 | $17.63 | 3020 |
| 2023-03-07 | 17.49 | $17.30 | 3225 |
| 2023-03-06 | 17.51 | $17.70 | 6125 |
| 2023-03-03 | 17.50 | $17.55 | 4500 |
| 2023-03-02 | 17.51 | $17.24 | 2633 |
| 2023-03-01 | 17.55 | $17.34 | 8012 |
| 2023-02-28 | 17.59 | $17.19 | 9732 |
| 2023-02-27 | 17.65 | $17.33 | 2516 |
| 2023-02-24 | 17.70 | $17.30 | 18039 |
| 2023-02-23 | 17.76 | $17.59 | 2900 |
| 2023-02-22 | 17.80 | $17.59 | 4800 |
| 2023-02-21 | 17.84 | $17.44 | 11500 |
| 2023-02-17 | 17.90 | $17.85 | 8025 |
| 2023-02-16 | 17.92 | $17.72 | 441 |
| 2023-02-15 | 17.95 | $17.79 | 803 |
| 2023-02-14 | 17.98 | $17.83 | 4919 |
| 2023-02-13 | 18.00 | $17.81 | 1521 |
| 2023-02-10 | 18.02 | $17.69 | 86422 |
| 2023-02-09 | 18.06 | $17.53 | 12700 |
| 2023-02-08 | 18.12 | $17.74 | 5000 |
| 2023-02-07 | 18.15 | $17.56 | 7900 |
| 2023-02-06 | 18.20 | $17.78 | 7122 |
| 2023-02-03 | 18.23 | $17.84 | 24500 |
| 2023-02-02 | 18.24 | $18.46 | 13146 |
| 2023-02-01 | 18.18 | $18.52 | 22448 |
| 2023-01-31 | 18.11 | $18.50 | 3725 |
| 2023-01-30 | 18.03 | $18.30 | 4841 |
| 2023-01-27 | 17.96 | $18.33 | 48700 |
| 2023-01-26 | 17.88 | $18.66 | 9914 |
| 2023-01-25 | 17.76 | $18.57 | 32449 |
| 2023-01-24 | 17.64 | $18.33 | 3814 |
| 2023-01-23 | 17.54 | $18.07 | 18900 |
| 2023-01-20 | 17.46 | $17.96 | 11815 |
| 2023-01-19 | 17.38 | $17.99 | 82032 |
| 2023-01-18 | 17.29 | $17.89 | 12600 |
| 2023-01-17 | 17.21 | $17.99 | 16622 |
| 2023-01-13 | 17.11 | $17.94 | 17430 |
| 2023-01-12 | 17.00 | $18.03 | 6300 |
| 2023-01-11 | 16.88 | $17.82 | 1200 |
| 2023-01-10 | 16.78 | $17.43 | 36600 |
| 2023-01-09 | 16.71 | $17.15 | 16100 |
| 2023-01-06 | 16.67 | $17.09 | 192829 |
| 2023-01-05 | 16.63 | $16.60 | 10400 |
| 2023-01-04 | 16.64 | $16.14 | 4800 |
| 2023-01-03 | 16.70 | $15.96 | 10500 |
| 2022-12-30 | 16.78 | $16.77 | 19800 |
| 2022-12-29 | 16.79 | $16.85 | 10017 |
| 2022-12-28 | 16.79 | $16.80 | 7700 |
| 2022-12-27 | 16.80 | $16.58 | 10734 |
| 2022-12-23 | 16.83 | $17.05 | 19700 |
| 2022-12-22 | 16.81 | $17.05 | 1141 |
| 2022-12-21 | 16.80 | $17.03 | 24835 |
| 2022-12-20 | 16.78 | $16.93 | 4613 |
| 2022-12-19 | 16.77 | $16.48 | 4240 |
| 2022-12-16 | 16.81 | $16.31 | 18148 |
| 2022-12-15 | 16.86 | $16.35 | 86600 |
| 2022-12-14 | 16.91 | $16.57 | 8600 |
| 2022-12-13 | 16.95 | $16.59 | 17042 |
| 2022-12-12 | 16.98 | $16.76 | 21249 |
| 2022-12-09 | 17.01 | $17.01 | 1.2M |
| 2022-12-08 | 17.01 | $16.99 | 9300 |
| 2022-12-07 | 17.01 | $17.09 | 192600 |
| 2022-12-06 | 17.01 | $16.93 | 3634 |
| 2022-12-05 | 17.02 | $16.84 | 6442 |
| 2022-12-02 | 17.05 | $17.49 | 91000 |
| 2022-12-01 | 17.02 | $17.38 | 1924 |
| 2022-11-30 | 16.99 | $17.36 | 4400 |
| 2022-11-29 | 16.97 | $17.03 | 7600 |
| 2022-11-28 | 16.98 | $16.62 | 600 |
| 2022-11-25 | 17.03 | $16.77 | 523 |
| 2022-11-23 | 17.07 | $16.78 | 2147 |
| 2022-11-22 | 17.10 | $16.72 | 306 |
| 2022-11-21 | 17.14 | $16.93 | 1720 |
| 2022-11-18 | 17.15 | $16.49 | 3502 |
| 2022-11-17 | 17.21 | $16.66 | 5544 |
| 2022-11-16 | 17.25 | $16.87 | 1000 |
| 2022-11-15 | 17.28 | $17.37 | 48000 |
| 2022-11-14 | 17.24 | $17.45 | 600 |
| 2022-11-11 | 17.20 | $17.34 | 1928 |
| 2022-11-10 | 17.16 | $16.89 | 5826 |
| 2022-11-09 | 17.16 | $17.40 | 1100 |
| 2022-11-08 | 17.10 | $17.81 | 4200 |
| 2022-11-07 | 17.00 | $17.52 | 4500 |
| 2022-11-04 | 16.92 | $17.95 | 55412 |
| 2022-11-03 | 16.80 | $17.49 | 3504 |
| 2022-11-02 | 16.71 | $17.17 | 6700 |
| 2022-11-01 | 16.66 | $17.47 | 7300 |
| 2022-10-31 | 16.57 | $17.16 | 17138 |
| 2022-10-28 | 16.51 | $16.72 | 2500 |
| 2022-10-27 | 16.49 | $16.67 | 4615 |
| 2022-10-26 | 16.47 | $16.28 | 3546 |
| 2022-10-25 | 16.48 | $16.50 | 4700 |
| 2022-10-24 | 16.47 | $16.51 | 2212 |
| 2022-10-21 | 16.45 | $17.07 | 68300 |
| 2022-10-20 | 16.37 | $16.64 | 1340 |
| 2022-10-19 | 16.34 | $16.43 | 2912 |
| 2022-10-18 | 16.33 | $16.40 | 7443 |
| 2022-10-17 | 16.33 | $16.20 | 1948 |
| 2022-10-14 | 16.35 | $15.81 | 6900 |
| 2022-10-13 | 16.41 | $16.29 | 233 |
| 2022-10-12 | 16.43 | $16.23 | 1500 |
| 2022-10-11 | 16.47 | $16.36 | 600 |
| 2022-10-10 | 16.49 | $16.66 | 806 |
| 2022-10-07 | 16.49 | $16.61 | 3200 |
| 2022-10-06 | 16.50 | $16.86 | 3200 |
| 2022-10-05 | 16.49 | $16.83 | 15300 |
| 2022-10-04 | 16.49 | $16.98 | 3543 |
| 2022-10-03 | 16.47 | $16.84 | 7110 |
| 2022-09-30 | 16.46 | $15.67 | 21922 |
| 2022-09-29 | 16.58 | $15.49 | 5230 |
| 2022-09-28 | 16.72 | $15.76 | 246300 |
| 2022-09-27 | 16.85 | $15.58 | 3300 |
| 2022-09-26 | 17.00 | $15.54 | 8208 |
| 2022-09-23 | 17.17 | $16.29 | 2946 |
| 2022-09-22 | 17.27 | $17.27 | 4400 |
| 2022-09-21 | 17.28 | $17.08 | 7324 |
| 2022-09-20 | 17.32 | $17.12 | 24400 |
| 2022-09-19 | 17.36 | $17.22 | 2500 |
| 2022-09-16 | 17.38 | $16.85 | 2300 |
| 2022-09-15 | 17.45 | $16.98 | 3000 |
| 2022-09-14 | 17.51 | $17.33 | 10400 |
| 2022-09-13 | 17.55 | $17.31 | 14024 |
| 2022-09-12 | 17.59 | $17.97 | 10915 |
| 2022-09-09 | 17.57 | $17.58 | 10600 |
| 2022-09-08 | 17.58 | $17.25 | 6611 |
| 2022-09-07 | 17.64 | $17.28 | 69215 |
| 2022-09-06 | 17.69 | $17.21 | 173210 |
| 2022-09-02 | 17.75 | $17.55 | 5800 |
| 2022-09-01 | 17.78 | $17.00 | 4146 |
| 2022-08-31 | 17.86 | $17.24 | 3616 |
| 2022-08-30 | 17.92 | $17.58 | 4900 |
| 2022-08-29 | 17.94 | $18.01 | 7700 |
| 2022-08-26 | 17.92 | $17.88 | 5120 |
| 2022-08-25 | 17.91 | $17.95 | 2636 |
| 2022-08-24 | 17.89 | $17.96 | 1800 |
| 2022-08-23 | 17.86 | $17.97 | 10005 |
| 2022-08-22 | 17.82 | $17.64 | 1129 |
| 2022-08-19 | 17.80 | $17.70 | 2303 |
| 2022-08-18 | 17.77 | $17.96 | 2607 |
| 2022-08-17 | 17.71 | $18.23 | 6133 |
| 2022-08-16 | 17.61 | $18.24 | 1500 |
| 2022-08-15 | 17.50 | $18.40 | 3031 |
| 2022-08-12 | 17.36 | $18.42 | 6546 |
| 2022-08-11 | 17.21 | $18.01 | 4900 |
| 2022-08-10 | 17.08 | $18.11 | 10300 |
| 2022-08-09 | 16.94 | $17.73 | 830 |
| 2022-08-08 | 16.81 | $17.72 | 2200 |
| 2022-08-05 | 16.68 | $17.36 | 3439 |
| 2022-08-04 | 16.59 | $17.16 | 2924 |
| 2022-08-03 | 16.50 | $16.91 | 34033 |
| 2022-08-02 | 16.43 | $16.86 | 9922 |
| 2022-08-01 | 16.36 | $17.28 | 1535 |
| 2022-07-29 | 16.25 | $17.29 | 2718 |
| 2022-07-28 | 16.13 | $17.09 | 4525 |
| 2022-07-27 | 16.02 | $16.73 | 1302 |
| 2022-07-26 | 15.95 | $16.23 | 300 |
| 2022-07-25 | 15.93 | $16.36 | 3900 |
| 2022-07-22 | 15.90 | $15.97 | 600 |
| 2022-07-21 | 15.91 | $15.99 | 2800 |
| 2022-07-20 | 15.92 | $15.97 | 2637 |
| 2022-07-19 | 15.94 | $16.07 | 2800 |
| 2022-07-18 | 15.95 | $15.77 | 1000 |
| 2022-07-15 | 16.01 | $15.70 | 7540 |
| 2022-07-14 | 16.08 | $15.38 | 4300 |
| 2022-07-13 | 16.19 | $15.61 | 509 |
| 2022-07-12 | 16.29 | $15.57 | 1232 |
| 2022-07-11 | 16.41 | $15.79 | 2200 |
| 2022-07-08 | 16.52 | $16.52 | 7633 |
| 2022-07-07 | 16.58 | $16.18 | 21900 |
| 2022-07-06 | 16.69 | $15.56 | 1027 |
| 2022-07-05 | 16.88 | $15.71 | 2000 |
| 2022-07-01 | 17.08 | $16.10 | 8828 |
| 2022-06-30 | 17.26 | $16.32 | 1737 |
| 2022-06-29 | 17.44 | $16.44 | 1809 |
| 2022-06-28 | 17.63 | $16.48 | 8933 |
| 2022-06-27 | 17.83 | $16.55 | 1724 |
| 2022-06-24 | 18.04 | $16.46 | 7029 |
| 2022-06-23 | 18.28 | $16.81 | 7200 |
| 2022-06-22 | 18.50 | $17.21 | 9700 |
| 2022-06-21 | 18.70 | $17.44 | 4046 |
| 2022-06-17 | 18.89 | $17.34 | 146437 |
| 2022-06-16 | 19.09 | $17.38 | 1500 |
| 2022-06-15 | 19.29 | $17.94 | 8700 |
| 2022-06-14 | 19.45 | $17.65 | 3600 |
| 2022-06-13 | 19.64 | $17.75 | 1834 |
| 2022-06-10 | 19.82 | $18.69 | 17400 |
| 2022-06-09 | 19.91 | $19.28 | 6626 |
| 2022-06-08 | 19.93 | $19.62 | 2300 |
| 2022-06-07 | 19.90 | $19.78 | 5816 |
| 2022-06-06 | 19.85 | $20.16 | 5800 |
| 2022-06-03 | 19.76 | $20.26 | 5300 |
| 2022-06-02 | 19.64 | $20.38 | 4446 |
| 2022-06-01 | 19.51 | $20.43 | 3000 |
| 2022-05-31 | 19.36 | $20.45 | 2900 |
| 2022-05-27 | 19.20 | $20.53 | 3640 |
| 2022-05-26 | 19.02 | $20.42 | 23600 |
| 2022-05-25 | 18.85 | $20.05 | 5420 |
| 2022-05-24 | 18.70 | $19.98 | 10300 |
| 2022-05-23 | 18.55 | $20.11 | 49800 |
| 2022-05-20 | 18.39 | $19.46 | 7400 |
| 2022-05-19 | 18.28 | $19.06 | 7935 |
| 2022-05-18 | 18.22 | $18.71 | 15037 |
| 2022-05-17 | 18.20 | $19.04 | 13125 |
| 2022-05-16 | 18.15 | $18.42 | 12140 |
| 2022-05-13 | 18.17 | $18.08 | 9342 |
| 2022-05-12 | 18.24 | $17.43 | 12137 |
| 2022-05-11 | 18.38 | $17.45 | 12804 |
| 2022-05-10 | 18.54 | $17.38 | 5400 |
| 2022-05-09 | 18.71 | $17.63 | 2600 |
| 2022-05-06 | 18.88 | $18.00 | 900 |
| 2022-05-05 | 19.03 | $18.13 | 3645 |
| 2022-05-04 | 19.17 | $18.83 | 6000 |
| 2022-05-03 | 19.26 | $18.42 | 13300 |
| 2022-05-02 | 19.40 | $18.04 | 23035 |
| 2022-04-29 | 19.59 | $18.43 | 5802 |
| 2022-04-28 | 19.76 | $18.80 | 2000 |
| 2022-04-27 | 19.89 | $18.61 | 2600 |
| 2022-04-26 | 20.06 | $18.54 | 43900 |
| 2022-04-25 | 20.24 | $19.04 | 12724 |
| 2022-04-22 | 20.39 | $19.22 | 635 |
| 2022-04-21 | 20.52 | $19.82 | 1124 |
| 2022-04-20 | 20.60 | $20.21 | 2200 |
| 2022-04-19 | 20.65 | $20.46 | 1029 |
| 2022-04-18 | 20.66 | $20.54 | 1200 |
| 2022-04-14 | 20.67 | $20.39 | 3414 |
| 2022-04-13 | 20.68 | $20.72 | 500 |
| 2022-04-12 | 20.66 | $20.37 | 9827 |
| 2022-04-11 | 20.65 | $20.51 | 29622 |
| 2022-04-08 | 20.63 | $20.74 | 7200 |
| 2022-04-07 | 20.57 | $20.49 | 819 |
| 2022-04-06 | 20.53 | $20.63 | 4500 |
| 2022-04-05 | 20.46 | $21.00 | 46900 |
| 2022-04-04 | 20.35 | $21.41 | 8000 |
| 2022-04-01 | 20.19 | $21.13 | 10346 |
| 2022-03-31 | 20.04 | $20.69 | 1100 |
| 2022-03-30 | 19.92 | $20.70 | 9038 |
| 2022-03-29 | 19.80 | $20.70 | 3400 |
| 2022-03-28 | 19.67 | $20.56 | 3204 |
| 2022-03-25 | 19.53 | $20.74 | 3809 |
| 2022-03-24 | 19.37 | $20.95 | 12300 |
| 2022-03-23 | 19.18 | $20.20 | 6432 |
| 2022-03-22 | 19.04 | $20.18 | 3641 |
| 2022-03-21 | 18.90 | $20.05 | 7739 |
| 2022-03-18 | 18.76 | $19.84 | 2.3M |
| 2022-03-17 | 18.64 | $19.29 | 34000 |
| 2022-03-16 | 18.57 | $18.71 | 12404 |
| 2022-03-15 | 18.55 | $18.15 | 1631 |
| 2022-03-14 | 18.58 | $18.43 | 1500 |
| 2022-03-11 | 18.59 | $18.80 | 800 |
| 2022-03-10 | 18.56 | $18.85 | 1035 |
| 2022-03-09 | 18.52 | $18.89 | 2404 |
| 2022-03-08 | 18.48 | $18.41 | 1100 |
| 2022-03-07 | 18.47 | $18.27 | 3535 |
| 2022-03-04 | 18.48 | $18.86 | 600 |
| 2022-03-03 | 18.43 | $19.24 | 3514 |
| 2022-03-02 | 18.33 | $18.88 | 3300 |
| 2022-03-01 | 18.26 | $18.36 | — |
| 2022-02-28 | 18.24 | $18.36 | 1200 |
| 2022-02-25 | 18.21 | $18.30 | 400 |
| 2022-02-24 | 18.19 | $17.70 | 1405 |
| 2022-02-23 | 18.22 | $18.31 | 1924 |
| 2022-02-22 | 18.19 | $18.30 | — |
| 2022-02-18 | 18.16 | $18.30 | 112 |
| 2022-02-17 | 18.12 | $18.38 | 424 |
| 2022-02-16 | 18.07 | $18.72 | 300 |
| 2022-02-15 | 17.98 | $18.50 | 7840 |
| 2022-02-14 | 17.91 | $18.36 | 506 |
| 2022-02-11 | 17.85 | $18.62 | 1500 |
| 2022-02-10 | 17.75 | $18.22 | 3044 |
| 2022-02-09 | 17.69 | $18.19 | 2300 |
| 2022-02-08 | 17.63 | $17.92 | 2145 |
| 2022-02-07 | 17.58 | $17.84 | 2200 |
| 2022-02-04 | 17.54 | $17.55 | 911 |
| 2022-02-03 | 17.52 | $17.55 | 2000 |
| 2022-02-02 | 17.50 | $17.89 | 3400 |
| 2022-02-01 | 17.44 | $18.06 | 2900 |
| 2022-01-31 | 17.36 | $17.78 | 1100 |
| 2022-01-28 | 17.31 | $17.41 | 1900 |
| 2022-01-27 | 17.29 | $17.39 | 530 |
| 2022-01-26 | 17.27 | $17.31 | 1300 |
| 2022-01-25 | 17.25 | $17.38 | 900 |
| 2022-01-24 | 17.23 | $17.23 | 3700 |
| 2022-01-21 | 17.22 | $17.56 | 1900 |
| 2022-01-20 | 17.18 | $17.67 | 1500 |
| 2022-01-19 | 17.12 | $17.59 | 300 |
| 2022-01-18 | 17.06 | $17.34 | 6129 |
| 2022-01-14 | 17.03 | $17.54 | 1700 |
| 2022-01-13 | 16.98 | $17.23 | — |
| 2022-01-12 | 16.96 | $17.23 | 1400 |
| 2022-01-11 | 16.93 | $16.96 | 636 |
| 2022-01-10 | 16.94 | $16.64 | 300 |
| 2022-01-07 | 16.97 | $16.77 | 200 |
| 2022-01-06 | 17.00 | $16.62 | 503 |
| 2022-01-05 | 17.04 | $16.90 | 1900 |
| 2022-01-04 | 17.06 | $17.00 | 400 |
| 2022-01-03 | 17.07 | $17.07 | 619 |
| 2021-12-31 | 17.07 | $17.26 | 400 |
| 2021-12-30 | 17.06 | $17.23 | 6900 |
| 2021-12-29 | 17.04 | $16.95 | 1046 |
| 2021-12-28 | 17.05 | $17.04 | 1200 |
| 2021-12-27 | 17.04 | $16.94 | 309 |
| 2021-12-23 | 17.05 | $16.80 | 3400 |
| 2021-12-22 | 17.07 | $17.03 | 200 |
| 2021-12-21 | 17.06 | $16.95 | 1721 |
| 2021-12-20 | 17.07 | $16.84 | 8844 |
| 2021-12-17 | 17.08 | $17.43 | 1100 |
| 2021-12-16 | 17.03 | $17.02 | — |
| 2021-12-15 | 17.03 | $17.02 | — |
| 2021-12-14 | 17.02 | $17.02 | 706 |
| 2021-12-13 | 17.01 | $17.13 | 945 |
| 2021-12-10 | 17.00 | $17.30 | — |
| 2021-12-09 | 16.97 | $17.30 | 900 |
| 2021-12-08 | 16.94 | $17.51 | 342 |
| 2021-12-07 | 16.89 | $17.31 | 200 |
| 2021-12-06 | 16.86 | $17.04 | 547 |
| 2021-12-03 | 16.86 | $16.93 | — |
| 2021-12-02 | 16.87 | $16.93 | 1107 |
| 2021-12-01 | 16.88 | $16.45 | — |
| 2021-11-30 | 16.94 | $16.45 | 2700 |
| 2021-11-29 | 17.00 | $16.37 | 804 |
| 2021-11-26 | 17.07 | $16.95 | — |
| 2021-11-24 | 17.08 | $16.95 | — |
| 2021-11-23 | 17.10 | $16.95 | 1000 |
| 2021-11-22 | 17.12 | $16.95 | 439 |
| 2021-11-19 | 17.15 | $16.65 | 5000 |
| 2021-11-18 | 17.21 | $16.69 | 126 |
| 2021-11-17 | 17.26 | $16.89 | 4200 |
| 2021-11-16 | 17.30 | $16.97 | 838 |
| 2021-11-15 | 17.34 | $17.46 | 300 |
| 2021-11-12 | 17.34 | $17.48 | 6800 |
| 2021-11-11 | 17.33 | $17.66 | 2000 |
| 2021-11-10 | 17.31 | $17.35 | 400 |
| 2021-11-09 | 17.33 | $17.57 | 300 |
| 2021-11-08 | 17.32 | $17.40 | 3200 |
| 2021-11-05 | 17.33 | $17.33 | 3800 |
| 2021-11-04 | 17.35 | $17.01 | 1818 |
| 2021-11-03 | 17.40 | $17.21 | 5700 |
| 2021-11-02 | 17.43 | $16.81 | 4000 |
| 2021-11-01 | 17.51 | $16.94 | 2900 |
| 2021-10-29 | 17.58 | $16.93 | 4648 |
| 2021-10-28 | 17.66 | $17.15 | 3800 |
| 2021-10-27 | 17.72 | $17.44 | 1107 |
| 2021-10-26 | 17.76 | $17.62 | 6141 |
| 2021-10-25 | 17.78 | $17.76 | 6842 |
| 2021-10-22 | 17.79 | $17.26 | 1300 |
| 2021-10-21 | 17.86 | $17.34 | 1100 |
| 2021-10-20 | 17.92 | $17.87 | — |
| 2021-10-19 | 17.93 | $17.87 | 400 |
| 2021-10-18 | 17.95 | $18.16 | 900 |
| 2021-10-15 | 17.94 | $18.24 | 1800 |
| 2021-10-14 | 17.92 | $17.86 | 709 |
| 2021-10-13 | 17.95 | $17.83 | 3500 |
| 2021-10-12 | 17.98 | $17.70 | 244 |
| 2021-10-11 | 18.04 | $17.73 | 3406 |
| 2021-10-08 | 18.10 | $17.83 | 14032 |
| 2021-10-07 | 18.15 | $17.65 | 1032 |
| 2021-10-06 | 18.23 | $17.67 | 344 |
| 2021-10-05 | 18.31 | $17.86 | 1642 |
| 2021-10-04 | 18.38 | $17.88 | 246 |
| 2021-10-01 | 18.46 | $18.27 | 2821 |
| 2021-09-30 | 18.50 | $18.06 | 2600 |
| 2021-09-29 | 18.57 | $18.04 | 1417 |
| 2021-09-28 | 18.65 | $17.95 | 1332 |
| 2021-09-27 | 18.75 | $18.42 | — |
| 2021-09-24 | 18.80 | $18.42 | — |
| 2021-09-23 | 18.86 | $18.42 | — |
| 2021-09-22 | 18.93 | $18.42 | — |
| 2021-09-21 | 19.00 | $18.42 | 1400 |
| 2021-09-20 | 19.07 | $18.24 | 1540 |
| 2021-09-17 | 19.15 | $18.75 | 700 |
| 2021-09-16 | 19.19 | $19.14 | — |
| 2021-09-15 | 19.19 | $19.14 | 400 |
| 2021-09-14 | 19.19 | $19.32 | 1400 |
| 2021-09-13 | 19.18 | $19.17 | 1103 |
| 2021-09-10 | 19.17 | $18.84 | — |
| 2021-09-09 | 19.20 | $18.84 | — |
| 2021-09-08 | 19.24 | $18.84 | 20300 |
| 2021-09-07 | 19.27 | $19.39 | 2606 |
| 2021-09-03 | 19.25 | $19.34 | 1200 |
| 2021-09-02 | 19.24 | $19.37 | 2604 |
| 2021-09-01 | 19.22 | $19.66 | 1200 |
| 2021-08-31 | 19.17 | $19.45 | — |
| 2021-08-30 | 19.14 | $19.45 | — |
| 2021-08-27 | 19.12 | $19.45 | 600 |
| 2021-08-26 | 19.09 | $19.43 | — |
| 2021-08-25 | 19.06 | $19.43 | 700 |
| 2021-08-24 | 19.04 | $19.00 | 121 |
| 2021-08-23 | 19.06 | $18.92 | 2600 |
| 2021-08-20 | 19.10 | $18.57 | — |
| 2021-08-19 | 19.17 | $18.57 | 16700 |
| 2021-08-18 | 19.25 | $18.74 | 2846 |
| 2021-08-17 | 19.31 | $18.83 | 716 |
| 2021-08-16 | 19.37 | $19.30 | — |
| 2021-08-13 | 19.39 | $19.30 | — |
| 2021-08-12 | 19.41 | $19.30 | — |
| 2021-08-11 | 19.43 | $19.30 | — |
| 2021-08-10 | 19.46 | $19.30 | 804 |
| 2021-08-09 | 19.48 | $19.15 | 1600 |
| 2021-08-06 | 19.53 | $19.24 | 400 |
| 2021-08-05 | 19.56 | $19.17 | 1400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.92
2026-08-03
Close Price
$26.06
Vol: 17246
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.12
Average
19.34
Maximum
27.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 25.92 | $26.06 | 17246 |
| 2026-07-31 | 25.86 | $26.11 | 115009 |
| 2026-07-30 | 25.79 | $26.08 | 5302 |
| 2026-07-29 | 25.70 | $25.47 | 9500 |
| 2026-07-28 | 25.73 | $25.78 | 4196 |
| 2026-07-27 | 25.70 | $25.72 | 14900 |
| 2026-07-24 | 25.68 | $25.57 | 16100 |
| 2026-07-23 | 25.68 | $25.76 | 2201 |
| 2026-07-22 | 25.65 | $26.14 | 12000 |
| 2026-07-21 | 25.52 | $25.81 | 1222 |
| 2026-07-20 | 25.45 | $25.70 | 2928 |
| 2026-07-17 | 25.38 | $25.62 | 22639 |
| 2026-07-16 | 25.33 | $25.63 | 3662 |
| 2026-07-15 | 25.26 | $25.85 | 1100 |
| 2026-07-14 | 25.13 | $25.78 | 1975 |
| 2026-07-13 | 25.00 | $25.41 | 2000 |
| 2026-07-10 | 24.92 | $25.75 | 11923 |
| 2026-07-09 | 24.76 | $25.24 | 19615 |
| 2026-07-08 | 24.68 | $24.93 | 76404 |
| 2026-07-07 | 24.66 | $24.97 | 11600 |
| 2026-07-06 | 24.63 | $25.02 | 3200 |
| 2026-07-02 | 24.59 | $24.60 | 3500 |
| 2026-07-01 | 24.62 | $24.55 | 5807 |
| 2026-06-30 | 24.68 | $24.73 | 6419 |
| 2026-06-29 | 24.71 | $24.86 | 6300 |
| 2026-06-26 | 24.72 | $24.81 | 35200 |
| 2026-06-25 | 24.74 | $24.72 | 3600 |
| 2026-06-24 | 24.79 | $24.66 | 4411 |
| 2026-06-23 | 24.86 | $24.88 | 23600 |
| 2026-06-22 | 24.90 | $25.11 | 13111 |
| 2026-06-18 | 24.89 | $24.96 | 4800 |
| 2026-06-17 | 24.92 | $25.14 | 13300 |
| 2026-06-16 | 24.92 | $25.31 | 21400 |
| 2026-06-15 | 24.89 | $25.37 | 11300 |
| 2026-06-12 | 24.84 | $25.50 | 1725 |
| 2026-06-11 | 24.75 | $25.26 | 7632 |
| 2026-06-10 | 24.71 | $24.45 | 6100 |
| 2026-06-09 | 24.84 | $24.55 | 5000 |
| 2026-06-08 | 24.96 | $24.23 | 3206 |
| 2026-06-05 | 25.18 | $24.40 | 6617 |
| 2026-06-04 | 25.40 | $24.98 | 4600 |
| 2026-06-03 | 25.54 | $25.10 | 7734 |
| 2026-06-02 | 25.67 | $25.61 | 5740 |
| 2026-06-01 | 25.72 | $25.40 | 4300 |
| 2026-05-29 | 25.83 | $25.64 | 4100 |
| 2026-05-28 | 25.90 | $25.79 | 20830 |
| 2026-05-27 | 25.95 | $25.88 | 7500 |
| 2026-05-26 | 26.00 | $25.95 | 26100 |
| 2026-05-22 | 26.04 | $25.72 | 21400 |
| 2026-05-21 | 26.13 | $26.06 | 32300 |
| 2026-05-20 | 26.18 | $26.09 | 7500 |
| 2026-05-19 | 26.22 | $25.46 | 23122 |
| 2026-05-18 | 26.40 | $25.91 | 32100 |
| 2026-05-15 | 26.52 | $25.53 | 7430 |
| 2026-05-14 | 26.74 | $26.06 | 11033 |
| 2026-05-13 | 26.88 | $25.98 | 12000 |
| 2026-05-12 | 27.06 | $26.64 | 9744 |
| 2026-05-11 | 27.13 | $26.81 | 15800 |
| 2026-05-08 | 27.17 | $27.17 | 3745 |
| 2026-05-07 | 27.15 | $26.84 | 10420 |
| 2026-05-06 | 27.19 | $27.25 | 11434 |
| 2026-05-05 | 27.14 | $26.99 | 45800 |
| 2026-05-04 | 27.14 | $26.54 | 47508 |
| 2026-05-01 | 27.24 | $26.76 | 29534 |
| 2026-04-30 | 27.30 | $26.90 | 9744 |
| 2026-04-29 | 27.34 | $26.36 | 7818 |
| 2026-04-28 | 27.50 | $26.92 | 4700 |
| 2026-04-27 | 27.57 | $27.06 | 66300 |
| 2026-04-24 | 27.61 | $27.22 | 10800 |
| 2026-04-23 | 27.62 | $27.11 | 15100 |
| 2026-04-22 | 27.65 | $27.42 | 14366 |
| 2026-04-21 | 27.62 | $27.43 | 45600 |
| 2026-04-20 | 27.58 | $27.87 | 23710 |
| 2026-04-17 | 27.43 | $27.83 | 30907 |
| 2026-04-16 | 27.26 | $27.82 | 13500 |
| 2026-04-15 | 27.07 | $27.72 | 15200 |
| 2026-04-14 | 26.86 | $27.85 | 22696 |
| 2026-04-13 | 26.59 | $27.88 | 30491 |
| 2026-04-10 | 26.26 | $27.72 | 24499 |
| 2026-04-09 | 25.91 | $27.30 | 18231 |
| 2026-04-08 | 25.60 | $26.63 | 21821 |
| 2026-04-07 | 25.38 | $25.80 | 32600 |
| 2026-04-06 | 25.29 | $25.93 | 11048 |
| 2026-04-02 | 25.16 | $25.93 | 13000 |
| 2026-04-01 | 25.02 | $25.94 | 37217 |
| 2026-03-31 | 24.85 | $25.52 | 31600 |
| 2026-03-30 | 24.74 | $24.68 | 37817 |
| 2026-03-27 | 24.80 | $24.56 | 11600 |
| 2026-03-26 | 24.89 | $24.78 | 17407 |
| 2026-03-25 | 24.95 | $25.58 | 16523 |
| 2026-03-24 | 24.85 | $25.02 | 18432 |
| 2026-03-23 | 24.86 | $25.01 | 11300 |
| 2026-03-20 | 24.88 | $24.21 | 37400 |
| 2026-03-19 | 25.06 | $25.06 | 12000 |
| 2026-03-18 | 25.10 | $24.92 | 26800 |
| 2026-03-17 | 25.18 | $24.99 | 13741 |
| 2026-03-16 | 25.26 | $24.78 | 127400 |
| 2026-03-13 | 25.40 | $24.21 | 116052 |
| 2026-03-12 | 25.68 | $24.55 | 15900 |
| 2026-03-11 | 25.94 | $25.65 | 17300 |
| 2026-03-10 | 26.01 | $25.69 | 9200 |
| 2026-03-09 | 26.08 | $25.24 | 48000 |
| 2026-03-06 | 26.25 | $24.88 | 62414 |
| 2026-03-05 | 26.53 | $25.00 | 17600 |
| 2026-03-04 | 26.82 | $25.82 | 27700 |
| 2026-03-03 | 26.99 | $25.06 | 28400 |
| 2026-03-02 | 27.34 | $26.45 | 16300 |
| 2026-02-27 | 27.46 | $27.09 | 25086 |
| 2026-02-26 | 27.45 | $27.22 | 35326 |
| 2026-02-25 | 27.41 | $27.33 | 24600 |
| 2026-02-24 | 27.33 | $27.22 | 10030 |
| 2026-02-23 | 27.26 | $26.87 | 127700 |
| 2026-02-20 | 27.25 | $27.05 | 11613 |
| 2026-02-19 | 27.19 | $26.77 | 137515 |
| 2026-02-18 | 27.18 | $26.66 | 6626 |
| 2026-02-17 | 27.18 | $26.68 | 5128 |
| 2026-02-13 | 27.18 | $26.59 | 15700 |
| 2026-02-12 | 27.19 | $26.95 | 9144 |
| 2026-02-11 | 27.12 | $27.29 | 8900 |
| 2026-02-10 | 26.95 | $26.82 | 13511 |
| 2026-02-09 | 26.86 | $27.11 | 30912 |
| 2026-02-06 | 26.68 | $26.64 | 9200 |
| 2026-02-05 | 26.56 | $26.06 | 7434 |
| 2026-02-04 | 26.55 | $26.14 | 24200 |
| 2026-02-03 | 26.51 | $26.75 | 18400 |
| 2026-02-02 | 26.32 | $26.32 | 29700 |
| 2026-01-30 | 26.19 | $25.88 | 18122 |
| 2026-01-29 | 26.13 | $26.62 | 30400 |
| 2026-01-28 | 25.89 | $26.94 | 100800 |
| 2026-01-27 | 25.54 | $26.72 | 4640 |
| 2026-01-26 | 25.17 | $25.99 | 21700 |
| 2026-01-23 | 24.90 | $25.93 | 8502 |
| 2026-01-22 | 24.59 | $25.58 | 8527 |
| 2026-01-21 | 24.30 | $24.98 | 9944 |
| 2026-01-20 | 24.08 | $24.55 | 5500 |
| 2026-01-16 | 23.92 | $24.24 | 9506 |
| 2026-01-15 | 23.79 | $24.10 | 10900 |
| 2026-01-14 | 23.67 | $24.06 | 17200 |
| 2026-01-13 | 23.53 | $23.81 | 19100 |
| 2026-01-12 | 23.43 | $23.82 | 50500 |
| 2026-01-09 | 23.30 | $23.79 | 17045 |
| 2026-01-08 | 23.15 | $23.45 | 59800 |
| 2026-01-07 | 23.06 | $23.28 | 6518 |
| 2026-01-06 | 22.98 | $23.47 | 17900 |
| 2026-01-05 | 22.85 | $23.33 | 38111 |
| 2026-01-02 | 22.72 | $22.83 | 4700 |
| 2025-12-31 | 22.68 | $22.68 | 8248 |
| 2025-12-30 | 22.66 | $22.97 | 5121 |
| 2025-12-29 | 22.58 | $22.48 | 1300 |
| 2025-12-26 | 22.59 | $22.84 | 3338 |
| 2025-12-24 | 22.52 | $22.59 | 1100 |
| 2025-12-23 | 22.50 | $22.62 | 600 |
| 2025-12-22 | 22.46 | $22.06 | 3204 |
| 2025-12-19 | 22.53 | $22.33 | 1400 |
| 2025-12-18 | 22.56 | $22.14 | 238 |
| 2025-12-17 | 22.63 | $21.85 | 5500 |
| 2025-12-16 | 22.77 | $22.32 | 5900 |
| 2025-12-15 | 22.84 | $22.81 | 9701 |
| 2025-12-12 | 22.81 | $22.65 | 19900 |
| 2025-12-11 | 22.81 | $22.81 | 11928 |
| 2025-12-10 | 22.77 | $22.49 | 20015 |
| 2025-12-09 | 22.80 | $22.52 | 10800 |
| 2025-12-08 | 22.82 | $22.43 | 2022 |
| 2025-12-05 | 22.85 | $22.37 | 8144 |
| 2025-12-04 | 22.91 | $23.30 | 700 |
| 2025-12-03 | 22.77 | $23.02 | 12800 |
| 2025-12-02 | 22.67 | $22.91 | 4600 |
| 2025-12-01 | 22.58 | $22.88 | 13800 |
| 2025-11-28 | 22.47 | $22.63 | 539 |
| 2025-11-26 | 22.40 | $22.60 | 4320 |
| 2025-11-25 | 22.31 | $22.16 | 900 |
| 2025-11-24 | 22.31 | $22.23 | 8507 |
| 2025-11-21 | 22.29 | $21.76 | 1800 |
| 2025-11-20 | 22.36 | $22.00 | 4205 |
| 2025-11-19 | 22.40 | $22.11 | 600 |
| 2025-11-18 | 22.41 | $22.26 | 1531 |
| 2025-11-17 | 22.39 | $22.27 | 5500 |
| 2025-11-14 | 22.36 | $22.42 | 2048 |
| 2025-11-13 | 22.29 | $22.43 | 2625 |
| 2025-11-12 | 22.21 | $22.66 | 3400 |
| 2025-11-11 | 22.06 | $22.70 | 1173 |
| 2025-11-10 | 21.88 | $22.32 | 5300 |
| 2025-11-07 | 21.75 | $22.08 | 1500 |
| 2025-11-06 | 21.65 | $22.01 | 1900 |
| 2025-11-05 | 21.54 | $21.92 | 433 |
| 2025-11-04 | 21.43 | $21.43 | 3010 |
| 2025-11-03 | 21.41 | $21.68 | 2100 |
| 2025-10-31 | 21.33 | $21.57 | 4241 |
| 2025-10-30 | 21.26 | $21.57 | 600 |
| 2025-10-29 | 21.17 | $21.59 | 1543 |
| 2025-10-28 | 21.07 | $21.48 | 400 |
| 2025-10-27 | 20.97 | $21.33 | 1500 |
| 2025-10-24 | 20.89 | $21.10 | 403 |
| 2025-10-23 | 20.85 | $21.08 | 1200 |
| 2025-10-22 | 20.80 | $20.82 | 742 |
| 2025-10-21 | 20.80 | $20.83 | 11800 |
| 2025-10-20 | 20.80 | $21.01 | 176100 |
| 2025-10-17 | 20.76 | $20.83 | 1500 |
| 2025-10-16 | 20.75 | $20.71 | 3200 |
| 2025-10-15 | 20.77 | $20.61 | 1049 |
| 2025-10-14 | 20.81 | $20.45 | 8200 |
| 2025-10-13 | 20.89 | $20.51 | 1700 |
| 2025-10-10 | 20.97 | $20.19 | 1505 |
| 2025-10-09 | 21.13 | $20.69 | 2915 |
| 2025-10-08 | 21.22 | $20.81 | 2400 |
| 2025-10-07 | 21.28 | $20.66 | 4600 |
| 2025-10-06 | 21.39 | $20.94 | 1200 |
| 2025-10-03 | 21.46 | $21.06 | 1300 |
| 2025-10-02 | 21.51 | $21.06 | 2328 |
| 2025-10-01 | 21.57 | $21.24 | 1400 |
| 2025-09-30 | 21.60 | $21.42 | 500 |
| 2025-09-29 | 21.59 | $21.44 | 3300 |
| 2025-09-26 | 21.57 | $21.25 | 2900 |
| 2025-09-25 | 21.59 | $21.21 | 2400 |
| 2025-09-24 | 21.62 | $21.51 | 1919 |
| 2025-09-23 | 21.58 | $21.72 | 1920 |
| 2025-09-22 | 21.49 | $21.37 | 2329 |
| 2025-09-19 | 21.46 | $21.36 | 2700 |
| 2025-09-18 | 21.42 | $21.37 | 3300 |
| 2025-09-17 | 21.37 | $21.50 | 2646 |
| 2025-09-16 | 21.29 | $21.53 | 2500 |
| 2025-09-15 | 21.18 | $21.49 | 1700 |
| 2025-09-12 | 21.05 | $21.22 | 1008 |
| 2025-09-11 | 20.97 | $21.30 | 2100 |
| 2025-09-10 | 20.85 | $20.97 | 2015 |
| 2025-09-09 | 20.77 | $20.81 | 3800 |
| 2025-09-08 | 20.72 | $20.94 | 647 |
| 2025-09-05 | 20.63 | $20.97 | 1800 |
| 2025-09-04 | 20.51 | $20.65 | 600 |
| 2025-09-03 | 20.44 | $20.56 | 600 |
| 2025-09-02 | 20.38 | $20.45 | 12443 |
| 2025-08-29 | 20.33 | $20.48 | 2648 |
| 2025-08-28 | 20.26 | $20.55 | 1100 |
| 2025-08-27 | 20.16 | $20.36 | 728 |
| 2025-08-26 | 20.09 | $20.15 | 1000 |
| 2025-08-25 | 20.05 | $20.27 | 6034 |
| 2025-08-22 | 19.98 | $20.33 | 2400 |
| 2025-08-21 | 19.88 | $19.85 | 1227 |
| 2025-08-20 | 19.86 | $19.78 | 1600 |
| 2025-08-19 | 19.86 | $19.72 | 8200 |
| 2025-08-18 | 19.86 | $20.04 | 3100 |
| 2025-08-15 | 19.80 | $20.01 | 4522 |
| 2025-08-14 | 19.73 | $19.95 | 3021 |
| 2025-08-13 | 19.67 | $20.05 | 2907 |
| 2025-08-12 | 19.57 | $20.07 | 2549 |
| 2025-08-11 | 19.45 | $19.97 | 2448 |
| 2025-08-08 | 19.34 | $19.91 | 927 |
| 2025-08-07 | 19.21 | $19.80 | 12114 |
| 2025-08-06 | 19.09 | $19.51 | 1120 |
| 2025-08-05 | 19.02 | $19.22 | 1919 |
| 2025-08-04 | 18.99 | $19.18 | 3200 |
| 2025-08-01 | 18.97 | $18.95 | 11200 |
| 2025-07-31 | 18.99 | $18.93 | 1100 |
| 2025-07-30 | 19.03 | $18.92 | 8702 |
| 2025-07-29 | 19.07 | $18.89 | 9000 |
| 2025-07-28 | 19.12 | $18.79 | 13500 |
| 2025-07-25 | 19.21 | $19.09 | 3036 |
| 2025-07-24 | 19.24 | $19.17 | 1900 |
| 2025-07-23 | 19.27 | $19.30 | 7945 |
| 2025-07-22 | 19.27 | $18.97 | 4919 |
| 2025-07-21 | 19.35 | $19.12 | 6425 |
| 2025-07-18 | 19.40 | $19.01 | 4026 |
| 2025-07-17 | 19.49 | $19.33 | 2849 |
| 2025-07-16 | 19.53 | $19.17 | 11100 |
| 2025-07-15 | 19.60 | $19.09 | 10334 |
| 2025-07-14 | 19.70 | $19.18 | 162640 |
| 2025-07-11 | 19.80 | $19.31 | 6600 |
| 2025-07-10 | 19.89 | $19.40 | 8100 |
| 2025-07-09 | 19.97 | $19.59 | 5631 |
| 2025-07-08 | 20.02 | $19.93 | 1600 |
| 2025-07-07 | 20.00 | $19.97 | 7129 |
| 2025-07-03 | 19.98 | $20.33 | 6600 |
| 2025-07-02 | 19.87 | $20.13 | 4703 |
| 2025-07-01 | 19.78 | $19.88 | 3500 |
| 2025-06-30 | 19.74 | $19.92 | 3100 |
| 2025-06-27 | 19.67 | $19.56 | 2600 |
| 2025-06-26 | 19.68 | $19.52 | 1513 |
| 2025-06-25 | 19.68 | $19.45 | 600 |
| 2025-06-24 | 19.71 | $19.61 | 1149 |
| 2025-06-23 | 19.70 | $19.38 | 1532 |
| 2025-06-20 | 19.73 | $19.47 | 4116 |
| 2025-06-18 | 19.75 | $19.64 | 1700 |
| 2025-06-17 | 19.74 | $19.65 | 1100 |
| 2025-06-16 | 19.72 | $19.87 | 4620 |
| 2025-06-13 | 19.65 | $19.60 | 4604 |
| 2025-06-12 | 19.63 | $19.74 | 1500 |
| 2025-06-11 | 19.57 | $19.71 | 32900 |
| 2025-06-10 | 19.50 | $19.45 | 2400 |
| 2025-06-09 | 19.48 | $19.45 | 3400 |
| 2025-06-06 | 19.45 | $19.47 | 2603 |
| 2025-06-05 | 19.41 | $19.39 | 4400 |
| 2025-06-04 | 19.37 | $19.15 | 1500 |
| 2025-06-03 | 19.39 | $19.18 | 4247 |
| 2025-06-02 | 19.39 | $19.06 | 1405 |
| 2025-05-30 | 19.42 | $18.91 | 2825 |
| 2025-05-29 | 19.48 | $19.26 | 2400 |
| 2025-05-28 | 19.48 | $19.18 | 3215 |
| 2025-05-27 | 19.49 | $19.52 | 14402 |
| 2025-05-23 | 19.43 | $19.44 | 1200 |
| 2025-05-22 | 19.37 | $19.34 | 3221 |
| 2025-05-21 | 19.32 | $19.15 | 3500 |
| 2025-05-20 | 19.31 | $19.33 | 3900 |
| 2025-05-19 | 19.24 | $19.22 | 2811 |
| 2025-05-16 | 19.19 | $19.09 | 3302 |
| 2025-05-15 | 19.15 | $19.06 | 600 |
| 2025-05-14 | 19.11 | $19.17 | 7747 |
| 2025-05-13 | 19.04 | $19.14 | 6000 |
| 2025-05-12 | 18.96 | $18.79 | 7615 |
| 2025-05-09 | 18.94 | $19.04 | 1800 |
| 2025-05-08 | 18.86 | $18.80 | 13100 |
| 2025-05-07 | 18.82 | $18.53 | 600 |
| 2025-05-06 | 18.82 | $18.85 | 8328 |
| 2025-05-05 | 18.75 | $18.99 | 5902 |
| 2025-05-02 | 18.63 | $18.96 | 4114 |
| 2025-05-01 | 18.50 | $18.80 | 3800 |
| 2025-04-30 | 18.39 | $18.81 | 14325 |
| 2025-04-29 | 18.24 | $18.64 | 4308 |
| 2025-04-28 | 18.11 | $18.57 | 3804 |
| 2025-04-25 | 17.97 | $18.61 | 5700 |
| 2025-04-24 | 17.80 | $18.59 | 5238 |
| 2025-04-23 | 17.60 | $18.45 | 15720 |
| 2025-04-22 | 17.40 | $17.99 | 19924 |
| 2025-04-21 | 17.26 | $17.70 | 8332 |
| 2025-04-17 | 17.16 | $17.92 | 12600 |
| 2025-04-16 | 17.00 | $17.37 | 7400 |
| 2025-04-15 | 16.93 | $17.08 | 17548 |
| 2025-04-14 | 16.91 | $16.96 | 3200 |
| 2025-04-11 | 16.91 | $16.76 | 5700 |
| 2025-04-10 | 16.95 | $16.41 | 1700 |
| 2025-04-09 | 17.08 | $17.00 | 2100 |
| 2025-04-08 | 17.10 | $16.03 | 7733 |
| 2025-04-07 | 17.33 | $16.13 | 5200 |
| 2025-04-04 | 17.57 | $16.61 | 31315 |
| 2025-04-03 | 17.76 | $17.84 | 2200 |
| 2025-04-02 | 17.71 | $17.55 | 4100 |
| 2025-04-01 | 17.71 | $17.68 | 725 |
| 2025-03-31 | 17.68 | $17.32 | 3609 |
| 2025-03-28 | 17.73 | $17.44 | 17947 |
| 2025-03-27 | 17.75 | $17.64 | 38900 |
| 2025-03-26 | 17.74 | $17.68 | 1800 |
| 2025-03-25 | 17.71 | $17.76 | 1930 |
| 2025-03-24 | 17.65 | $17.61 | 2900 |
| 2025-03-21 | 17.62 | $17.66 | 307 |
| 2025-03-20 | 17.57 | $17.80 | 2300 |
| 2025-03-19 | 17.48 | $17.97 | 4300 |
| 2025-03-18 | 17.34 | $17.88 | 4600 |
| 2025-03-17 | 17.20 | $17.82 | 1600 |
| 2025-03-14 | 17.04 | $17.66 | 5027 |
| 2025-03-13 | 16.89 | $17.00 | 5210 |
| 2025-03-12 | 16.85 | $16.84 | 5433 |
| 2025-03-11 | 16.84 | $16.67 | 4200 |
| 2025-03-10 | 16.87 | $16.66 | 11800 |
| 2025-03-07 | 16.89 | $16.99 | 2325 |
| 2025-03-06 | 16.86 | $16.97 | 32818 |
| 2025-03-05 | 16.82 | $16.87 | 2100 |
| 2025-03-04 | 16.79 | $16.35 | 1503 |
| 2025-03-03 | 16.87 | $16.30 | 6300 |
| 2025-02-28 | 16.97 | $16.50 | 622 |
| 2025-02-27 | 17.05 | $16.73 | 629 |
| 2025-02-26 | 17.09 | $16.75 | 1539 |
| 2025-02-25 | 17.12 | $16.89 | 3040 |
| 2025-02-24 | 17.14 | $16.74 | 1100 |
| 2025-02-21 | 17.18 | $16.99 | 433 |
| 2025-02-20 | 17.17 | $17.18 | 4500 |
| 2025-02-19 | 17.13 | $17.13 | 2900 |
| 2025-02-18 | 17.08 | $17.33 | 1649 |
| 2025-02-14 | 16.98 | $17.35 | 1700 |
| 2025-02-13 | 16.86 | $16.97 | 4827 |
| 2025-02-12 | 16.80 | $16.91 | 739 |
| 2025-02-11 | 16.73 | $16.95 | 3927 |
| 2025-02-10 | 16.65 | $16.80 | 18700 |
| 2025-02-07 | 16.58 | $16.69 | 6820 |
| 2025-02-06 | 16.53 | $16.87 | 2230 |
| 2025-02-05 | 16.42 | $16.72 | 3900 |
| 2025-02-04 | 16.33 | $16.63 | 2246 |
| 2025-02-03 | 16.25 | $16.56 | 4146 |
| 2025-01-31 | 16.16 | $16.50 | 2100 |
| 2025-01-30 | 16.07 | $16.57 | 7544 |
| 2025-01-29 | 15.95 | $16.37 | 209200 |
| 2025-01-28 | 15.85 | $16.35 | 1049 |
| 2025-01-27 | 15.75 | $16.20 | 5000 |
| 2025-01-24 | 15.65 | $16.22 | 23600 |
| 2025-01-23 | 15.54 | $16.06 | 10200 |
| 2025-01-22 | 15.44 | $16.05 | 8300 |
| 2025-01-21 | 15.33 | $15.76 | 16435 |
| 2025-01-17 | 15.27 | $15.57 | 2600 |
| 2025-01-16 | 15.23 | $15.46 | 51206 |
| 2025-01-15 | 15.22 | $15.80 | 2200 |
| 2025-01-14 | 15.13 | $15.39 | 7130 |
| 2025-01-13 | 15.12 | $15.23 | 4700 |
| 2025-01-10 | 15.14 | $15.16 | 12622 |
| 2025-01-08 | 15.19 | $15.34 | 4231 |
| 2025-01-07 | 15.20 | $15.55 | 1100 |
| 2025-01-06 | 15.18 | $15.38 | 7125 |
| 2025-01-03 | 15.19 | $15.03 | 3742 |
| 2025-01-02 | 15.27 | $15.34 | 3318 |
| 2024-12-31 | 15.31 | $15.19 | 8500 |
| 2024-12-30 | 15.39 | $15.15 | 8300 |
| 2024-12-27 | 15.49 | $15.37 | 10600 |
| 2024-12-26 | 15.57 | $15.43 | 30000 |
| 2024-12-24 | 15.65 | $15.51 | 7505 |
| 2024-12-23 | 15.72 | $15.44 | 16600 |
| 2024-12-20 | 15.83 | $15.65 | 22310 |
| 2024-12-19 | 15.91 | $15.55 | 4600 |
| 2024-12-18 | 16.02 | $15.39 | 2500 |
| 2024-12-17 | 16.19 | $16.05 | 2609 |
| 2024-12-16 | 16.25 | $16.02 | 6303 |
| 2024-12-13 | 16.32 | $16.33 | 3800 |
| 2024-12-12 | 16.34 | $16.43 | 3200 |
| 2024-12-11 | 16.35 | $16.69 | 2525 |
| 2024-12-10 | 16.31 | $16.58 | 2105 |
| 2024-12-09 | 16.28 | $16.36 | 10126 |
| 2024-12-06 | 16.29 | $16.29 | 2000 |
| 2024-12-05 | 16.33 | $16.59 | 2431 |
| 2024-12-04 | 16.31 | $16.24 | 5847 |
| 2024-12-03 | 16.36 | $16.33 | 3300 |
| 2024-12-02 | 16.40 | $16.13 | 23000 |
| 2024-11-29 | 16.49 | $16.26 | 1509 |
| 2024-11-27 | 16.57 | $16.37 | 9334 |
| 2024-11-26 | 16.64 | $16.70 | 4300 |
| 2024-11-25 | 16.66 | $16.88 | 11300 |
| 2024-11-22 | 16.64 | $16.69 | 3138 |
| 2024-11-21 | 16.66 | $16.57 | 2322 |
| 2024-11-20 | 16.71 | $16.75 | 1600 |
| 2024-11-19 | 16.73 | $16.86 | 18200 |
| 2024-11-18 | 16.73 | $16.76 | 23326 |
| 2024-11-15 | 16.76 | $16.75 | 3644 |
| 2024-11-14 | 16.79 | $16.77 | 6300 |
| 2024-11-13 | 16.83 | $16.79 | 2700 |
| 2024-11-12 | 16.87 | $16.73 | 6730 |
| 2024-11-11 | 16.93 | $16.91 | 8800 |
| 2024-11-08 | 16.97 | $17.02 | 32725 |
| 2024-11-07 | 16.99 | $17.40 | 5900 |
| 2024-11-06 | 16.93 | $17.19 | 21434 |
| 2024-11-05 | 16.91 | $17.02 | 3240 |
| 2024-11-04 | 16.93 | $16.92 | 2200 |
| 2024-11-01 | 16.97 | $16.63 | 9809 |
| 2024-10-31 | 17.08 | $16.99 | 6100 |
| 2024-10-30 | 17.13 | $17.05 | 18446 |
| 2024-10-29 | 17.18 | $17.08 | 10113 |
| 2024-10-28 | 17.24 | $17.30 | 13624 |
| 2024-10-25 | 17.26 | $17.12 | 14438 |
| 2024-10-24 | 17.32 | $17.43 | 2239 |
| 2024-10-23 | 17.33 | $17.20 | 10500 |
| 2024-10-22 | 17.39 | $17.41 | 9505 |
| 2024-10-21 | 17.42 | $17.33 | 1200 |
| 2024-10-18 | 17.47 | $17.46 | 8040 |
| 2024-10-17 | 17.50 | $17.41 | 331 |
| 2024-10-16 | 17.55 | $17.37 | 13400 |
| 2024-10-15 | 17.62 | $17.34 | 2111 |
| 2024-10-14 | 17.70 | $17.66 | 1700 |
| 2024-10-11 | 17.74 | $17.52 | 710 |
| 2024-10-10 | 17.81 | $17.55 | 3800 |
| 2024-10-09 | 17.88 | $17.62 | 700 |
| 2024-10-08 | 17.96 | $17.62 | 2636 |
| 2024-10-07 | 18.04 | $17.82 | 7134 |
| 2024-10-04 | 18.10 | $17.90 | 2000 |
| 2024-10-03 | 18.15 | $17.90 | 2416 |
| 2024-10-02 | 18.21 | $17.94 | 2000 |
| 2024-10-01 | 18.28 | $17.98 | 2148 |
| 2024-09-30 | 18.34 | $18.04 | 3300 |
| 2024-09-27 | 18.40 | $18.34 | 1200 |
| 2024-09-26 | 18.41 | $18.28 | 2300 |
| 2024-09-25 | 18.43 | $18.56 | 100 |
| 2024-09-24 | 18.39 | $18.70 | 2319 |
| 2024-09-23 | 18.32 | $18.20 | 1503 |
| 2024-09-20 | 18.35 | $18.33 | 2900 |
| 2024-09-19 | 18.35 | $18.55 | 800 |
| 2024-09-18 | 18.30 | $18.54 | 1500 |
| 2024-09-17 | 18.25 | $18.49 | 400 |
| 2024-09-16 | 18.20 | $18.50 | 732 |
| 2024-09-13 | 18.14 | $18.50 | 2949 |
| 2024-09-12 | 18.07 | $18.05 | 1900 |
| 2024-09-11 | 18.09 | $17.99 | 5900 |
| 2024-09-10 | 18.12 | $17.62 | 7738 |
| 2024-09-09 | 18.24 | $17.90 | 316 |
| 2024-09-06 | 18.31 | $18.03 | 5000 |
| 2024-09-05 | 18.37 | $18.17 | 4100 |
| 2024-09-04 | 18.41 | $18.19 | 8000 |
| 2024-09-03 | 18.45 | $17.83 | 2313 |
| 2024-08-30 | 18.57 | $18.37 | 1700 |
| 2024-08-29 | 18.60 | $18.19 | 3700 |
| 2024-08-28 | 18.67 | $18.43 | 1323 |
| 2024-08-27 | 18.70 | $18.42 | 4200 |
| 2024-08-26 | 18.73 | $18.69 | 2000 |
| 2024-08-23 | 18.71 | $18.85 | 1338 |
| 2024-08-22 | 18.66 | $18.50 | 5400 |
| 2024-08-21 | 18.67 | $18.90 | 8730 |
| 2024-08-20 | 18.59 | $19.10 | 6000 |
| 2024-08-19 | 18.46 | $19.21 | 4327 |
| 2024-08-16 | 18.28 | $18.91 | 4349 |
| 2024-08-15 | 18.14 | $18.98 | 10337 |
| 2024-08-14 | 17.96 | $18.89 | 3900 |
| 2024-08-13 | 17.76 | $18.46 | 1737 |
| 2024-08-12 | 17.63 | $18.22 | 8538 |
| 2024-08-09 | 17.53 | $18.20 | 6306 |
| 2024-08-08 | 17.42 | $17.81 | 746 |
| 2024-08-07 | 17.38 | $17.38 | 42815 |
| 2024-08-06 | 17.42 | $17.07 | 52430 |
| 2024-08-05 | 17.53 | $16.89 | 17400 |
| 2024-08-02 | 17.71 | $17.20 | 11700 |
| 2024-08-01 | 17.84 | $17.57 | 28900 |
| 2024-07-31 | 17.93 | $17.93 | 48346 |
| 2024-07-30 | 17.95 | $17.80 | 921 |
| 2024-07-29 | 18.00 | $17.76 | 2800 |
| 2024-07-26 | 18.07 | $17.90 | 3500 |
| 2024-07-25 | 18.13 | $17.78 | 6700 |
| 2024-07-24 | 18.22 | $17.89 | 6838 |
| 2024-07-23 | 18.30 | $18.20 | 1005 |
| 2024-07-22 | 18.33 | $18.38 | 13700 |
| 2024-07-19 | 18.32 | $18.18 | 2424 |
| 2024-07-18 | 18.36 | $18.18 | 17800 |
| 2024-07-17 | 18.40 | $18.75 | 1300 |
| 2024-07-16 | 18.34 | $18.86 | 2223 |
| 2024-07-15 | 18.23 | $18.74 | 3100 |
| 2024-07-12 | 18.14 | $18.85 | 20000 |
| 2024-07-11 | 18.01 | $18.69 | 30000 |
| 2024-07-10 | 17.89 | $18.63 | 4400 |
| 2024-07-09 | 17.77 | $18.41 | 6810 |
| 2024-07-08 | 17.68 | $18.18 | 6000 |
| 2024-07-05 | 17.63 | $18.07 | 4425 |
| 2024-07-03 | 17.59 | $18.01 | 23235 |
| 2024-07-02 | 17.56 | $17.49 | 5241 |
| 2024-07-01 | 17.64 | $17.52 | 25000 |
| 2024-06-28 | 17.73 | $17.64 | 8700 |
| 2024-06-27 | 17.82 | $17.73 | 12500 |
| 2024-06-26 | 17.89 | $18.07 | 20900 |
| 2024-06-25 | 17.92 | $18.13 | 8400 |
| 2024-06-24 | 17.94 | $18.20 | 1.9M |
| 2024-06-21 | 17.95 | $18.11 | 43100 |
| 2024-06-20 | 17.98 | $17.95 | 117900 |
| 2024-06-18 | 18.06 | $17.92 | 3000 |
| 2024-06-17 | 18.16 | $17.82 | 2136 |
| 2024-06-14 | 18.30 | $17.97 | 30644 |
| 2024-06-13 | 18.43 | $18.05 | 4033 |
| 2024-06-12 | 18.57 | $18.04 | 10900 |
| 2024-06-11 | 18.74 | $18.31 | 27548 |
| 2024-06-10 | 18.88 | $18.42 | 5306 |
| 2024-06-07 | 19.02 | $18.43 | 628 |
| 2024-06-06 | 19.19 | $19.08 | 9634 |
| 2024-06-05 | 19.24 | $18.92 | 7012 |
| 2024-06-04 | 19.35 | $18.70 | 6119 |
| 2024-06-03 | 19.51 | $18.73 | 5200 |
| 2024-05-31 | 19.70 | $19.31 | 19700 |
| 2024-05-30 | 19.79 | $19.51 | 7728 |
| 2024-05-29 | 19.86 | $19.44 | 1600 |
| 2024-05-28 | 19.96 | $19.73 | 5427 |
| 2024-05-24 | 20.01 | $19.70 | 5841 |
| 2024-05-23 | 20.07 | $19.79 | 3409 |
| 2024-05-22 | 20.13 | $19.95 | 10200 |
| 2024-05-21 | 20.16 | $20.20 | 3139 |
| 2024-05-20 | 20.14 | $20.36 | 3142 |
| 2024-05-17 | 20.08 | $20.36 | 700 |
| 2024-05-16 | 20.02 | $20.30 | 4342 |
| 2024-05-15 | 19.95 | $20.26 | 2036 |
| 2024-05-14 | 19.89 | $20.07 | 2045 |
| 2024-05-13 | 19.86 | $19.93 | 900 |
| 2024-05-10 | 19.84 | $19.89 | 1209 |
| 2024-05-09 | 19.84 | $20.03 | 2827 |
| 2024-05-08 | 19.81 | $20.14 | 3600 |
| 2024-05-07 | 19.75 | $20.08 | 3603 |
| 2024-05-06 | 19.69 | $20.18 | 2600 |
| 2024-05-03 | 19.60 | $20.13 | 5600 |
| 2024-05-02 | 19.51 | $19.80 | 8300 |
| 2024-05-01 | 19.48 | $19.45 | 2800 |
| 2024-04-30 | 19.51 | $19.48 | 4000 |
| 2024-04-29 | 19.55 | $19.93 | 3400 |
| 2024-04-26 | 19.50 | $19.75 | 4940 |
| 2024-04-25 | 19.48 | $19.38 | 7831 |
| 2024-04-24 | 19.53 | $19.47 | 2400 |
| 2024-04-23 | 19.58 | $19.64 | 2939 |
| 2024-04-22 | 19.61 | $19.49 | 14600 |
| 2024-04-19 | 19.67 | $19.27 | 402 |
| 2024-04-18 | 19.79 | $19.17 | 900 |
| 2024-04-17 | 19.94 | $19.24 | 8117 |
| 2024-04-16 | 20.12 | $19.10 | 1305 |
| 2024-04-15 | 20.35 | $19.57 | 1000 |
| 2024-04-12 | 20.51 | $19.92 | 4700 |
| 2024-04-11 | 20.63 | $20.40 | 3740 |
| 2024-04-10 | 20.67 | $20.40 | 12510 |
| 2024-04-09 | 20.71 | $20.97 | 2441 |
| 2024-04-08 | 20.64 | $20.80 | 6600 |
| 2024-04-05 | 20.60 | $20.63 | 6745 |
| 2024-04-04 | 20.58 | $20.56 | 56100 |
| 2024-04-03 | 20.57 | $20.57 | 4500 |
| 2024-04-02 | 20.56 | $20.50 | 5812 |
| 2024-04-01 | 20.56 | $20.43 | 2900 |
| 2024-03-28 | 20.57 | $20.70 | 2000 |
| 2024-03-27 | 20.53 | $20.70 | 3546 |
| 2024-03-26 | 20.49 | $20.47 | 16200 |
| 2024-03-25 | 20.48 | $20.32 | 746 |
| 2024-03-22 | 20.50 | $20.37 | 3031 |
| 2024-03-21 | 20.51 | $20.45 | 700 |
| 2024-03-20 | 20.51 | $20.72 | 7200 |
| 2024-03-19 | 20.46 | $20.32 | 2830 |
| 2024-03-18 | 20.47 | $20.43 | 1100 |
| 2024-03-15 | 20.47 | $20.57 | 600 |
| 2024-03-14 | 20.43 | $20.52 | 1820 |
| 2024-03-13 | 20.40 | $20.65 | 1300 |
| 2024-03-12 | 20.33 | $20.43 | 1300 |
| 2024-03-11 | 20.30 | $20.27 | 1425 |
| 2024-03-08 | 20.30 | $20.20 | 5000 |
| 2024-03-07 | 20.31 | $20.20 | 613 |
| 2024-03-06 | 20.33 | $20.31 | 3500 |
| 2024-03-05 | 20.32 | $20.11 | 1000 |
| 2024-03-04 | 20.35 | $20.33 | 1525 |
| 2024-03-01 | 20.34 | $20.35 | 900 |
| 2024-02-29 | 20.32 | $20.33 | 1100 |
| 2024-02-28 | 20.31 | $20.35 | 1431 |
| 2024-02-27 | 20.29 | $20.43 | 1800 |
| 2024-02-26 | 20.24 | $20.27 | 2300 |
| 2024-02-23 | 20.22 | $20.06 | 7417 |
| 2024-02-22 | 20.25 | $20.51 | 5232 |
| 2024-02-21 | 20.18 | $20.42 | 4712 |
| 2024-02-20 | 20.12 | $20.70 | 2900 |
| 2024-02-16 | 19.99 | $20.36 | 1700 |
| 2024-02-15 | 19.91 | $20.02 | 1900 |
| 2024-02-14 | 19.89 | $19.90 | 12400 |
| 2024-02-13 | 19.89 | $19.63 | 1532 |
| 2024-02-12 | 19.95 | $19.98 | 5529 |
| 2024-02-09 | 19.94 | $19.88 | 1200 |
| 2024-02-08 | 19.96 | $19.75 | 5719 |
| 2024-02-07 | 20.00 | $20.18 | 31000 |
| 2024-02-06 | 19.97 | $20.12 | 1900 |
| 2024-02-05 | 19.93 | $19.98 | 3426 |
| 2024-02-02 | 19.93 | $20.03 | 140100 |
| 2024-02-01 | 19.91 | $20.17 | 12400 |
| 2024-01-31 | 19.86 | $19.81 | 7000 |
| 2024-01-30 | 19.87 | $19.79 | 3843 |
| 2024-01-29 | 19.90 | $19.96 | 4600 |
| 2024-01-26 | 19.89 | $20.04 | 2909 |
| 2024-01-25 | 19.86 | $19.97 | 4400 |
| 2024-01-24 | 19.85 | $19.80 | 8312 |
| 2024-01-23 | 19.87 | $19.66 | 2310 |
| 2024-01-22 | 19.92 | $19.38 | 747 |
| 2024-01-19 | 20.04 | $19.62 | 128503 |
| 2024-01-18 | 20.13 | $19.50 | 5611 |
| 2024-01-17 | 20.26 | $19.59 | 87649 |
| 2024-01-16 | 20.38 | $19.77 | 13000 |
| 2024-01-12 | 20.50 | $20.32 | 9600 |
| 2024-01-11 | 20.51 | $20.17 | 4100 |
| 2024-01-10 | 20.55 | $20.12 | 18600 |
| 2024-01-09 | 20.61 | $20.19 | 1447 |
| 2024-01-08 | 20.66 | $20.44 | 2111 |
| 2024-01-05 | 20.67 | $20.31 | 187000 |
| 2024-01-04 | 20.70 | $20.22 | 3008 |
| 2024-01-03 | 20.76 | $20.41 | 2200 |
| 2024-01-02 | 20.78 | $20.49 | 13600 |
| 2023-12-29 | 20.78 | $20.79 | 3400 |
| 2023-12-28 | 20.72 | $20.70 | 21844 |
| 2023-12-27 | 20.66 | $20.67 | 11934 |
| 2023-12-26 | 20.60 | $20.71 | 2031 |
| 2023-12-22 | 20.52 | $20.50 | 2200 |
| 2023-12-21 | 20.47 | $20.60 | 2700 |
| 2023-12-20 | 20.38 | $20.41 | 9500 |
| 2023-12-19 | 20.32 | $20.60 | 9800 |
| 2023-12-18 | 20.20 | $20.39 | 3243 |
| 2023-12-15 | 20.11 | $20.36 | 2000 |
| 2023-12-14 | 20.01 | $20.41 | 4275 |
| 2023-12-13 | 19.87 | $20.09 | 7800 |
| 2023-12-12 | 19.78 | $19.60 | 437 |
| 2023-12-11 | 19.78 | $19.56 | 929 |
| 2023-12-08 | 19.78 | $19.75 | 3200 |
| 2023-12-07 | 19.74 | $19.57 | 12000 |
| 2023-12-06 | 19.73 | $19.69 | 90100 |
| 2023-12-05 | 19.70 | $19.47 | 12605 |
| 2023-12-04 | 19.69 | $19.47 | 54200 |
| 2023-12-01 | 19.69 | $19.76 | 4400 |
| 2023-11-30 | 19.62 | $19.60 | 3500 |
| 2023-11-29 | 19.57 | $19.41 | 1320 |
| 2023-11-28 | 19.55 | $19.59 | 1500 |
| 2023-11-27 | 19.49 | $19.42 | 1400 |
| 2023-11-24 | 19.45 | $19.40 | 4112 |
| 2023-11-22 | 19.40 | $19.38 | 909 |
| 2023-11-21 | 19.35 | $19.56 | 2900 |
| 2023-11-20 | 19.25 | $19.61 | 2810 |
| 2023-11-17 | 19.12 | $19.42 | 6100 |
| 2023-11-16 | 19.01 | $19.39 | 14200 |
| 2023-11-15 | 18.89 | $19.55 | 4927 |
| 2023-11-14 | 18.70 | $19.45 | 2600 |
| 2023-11-13 | 18.51 | $18.81 | 17900 |
| 2023-11-10 | 18.42 | $18.92 | 105700 |
| 2023-11-09 | 18.29 | $18.49 | 13400 |
| 2023-11-08 | 18.23 | $18.76 | 9314 |
| 2023-11-07 | 18.10 | $18.98 | 16000 |
| 2023-11-06 | 17.91 | $18.73 | 18100 |
| 2023-11-03 | 17.73 | $18.79 | 66026 |
| 2023-11-02 | 17.52 | $18.30 | 4018 |
| 2023-11-01 | 17.38 | $17.93 | 89800 |
| 2023-10-31 | 17.29 | $17.38 | 2627 |
| 2023-10-30 | 17.31 | $17.42 | 20900 |
| 2023-10-27 | 17.32 | $17.53 | 10100 |
| 2023-10-26 | 17.31 | $17.76 | 3400 |
| 2023-10-25 | 17.26 | $17.36 | 9911 |
| 2023-10-24 | 17.28 | $17.44 | 15825 |
| 2023-10-23 | 17.29 | $17.28 | 9000 |
| 2023-10-20 | 17.34 | $17.36 | 7149 |
| 2023-10-19 | 17.39 | $17.45 | 2720 |
| 2023-10-18 | 17.42 | $17.50 | 17241 |
| 2023-10-17 | 17.45 | $17.84 | 5510 |
| 2023-10-16 | 17.42 | $17.52 | 3520 |
| 2023-10-13 | 17.45 | $17.55 | 3100 |
| 2023-10-12 | 17.49 | $17.50 | 3931 |
| 2023-10-11 | 17.54 | $17.86 | 8346 |
| 2023-10-10 | 17.53 | $17.70 | 5100 |
| 2023-10-09 | 17.56 | $17.26 | 24103 |
| 2023-10-06 | 17.68 | $17.22 | 11341 |
| 2023-10-05 | 17.83 | $17.07 | 6100 |
| 2023-10-04 | 18.05 | $17.52 | 7309 |
| 2023-10-03 | 18.20 | $17.58 | 7700 |
| 2023-10-02 | 18.37 | $18.01 | 1100 |
| 2023-09-29 | 18.48 | $18.31 | 1800 |
| 2023-09-28 | 18.54 | $18.30 | 1615 |
| 2023-09-27 | 18.62 | $18.16 | 5700 |
| 2023-09-26 | 18.74 | $18.36 | 3335 |
| 2023-09-25 | 18.83 | $18.40 | 1000 |
| 2023-09-22 | 18.94 | $18.63 | 1640 |
| 2023-09-21 | 19.01 | $18.99 | 2100 |
| 2023-09-20 | 19.02 | $19.30 | 1800 |
| 2023-09-19 | 18.97 | $19.37 | 190000 |
| 2023-09-18 | 18.89 | $19.04 | 8600 |
| 2023-09-15 | 18.88 | $19.10 | 22506 |
| 2023-09-14 | 18.84 | $19.11 | 2545 |
| 2023-09-13 | 18.80 | $18.92 | 5238 |
| 2023-09-12 | 18.80 | $18.76 | 2700 |
| 2023-09-11 | 18.83 | $18.78 | 1240 |
| 2023-09-08 | 18.86 | $18.43 | 2709 |
| 2023-09-07 | 18.97 | $18.43 | 3736 |
| 2023-09-06 | 19.10 | $18.60 | 2618 |
| 2023-09-05 | 19.21 | $18.83 | 21000 |
| 2023-09-01 | 19.30 | $19.08 | 19800 |
| 2023-08-31 | 19.34 | $19.32 | 3103 |
| 2023-08-30 | 19.35 | $19.68 | 1244 |
| 2023-08-29 | 19.27 | $19.66 | 3500 |
| 2023-08-28 | 19.19 | $19.36 | 10137 |
| 2023-08-25 | 19.16 | $19.38 | 1100 |
| 2023-08-24 | 19.13 | $19.20 | 24100 |
| 2023-08-23 | 19.12 | $19.54 | 4738 |
| 2023-08-22 | 19.04 | $19.05 | 3429 |
| 2023-08-21 | 19.05 | $18.80 | 3800 |
| 2023-08-18 | 19.12 | $18.95 | 7344 |
| 2023-08-17 | 19.17 | $18.87 | 2000 |
| 2023-08-16 | 19.24 | $19.11 | 908 |
| 2023-08-15 | 19.28 | $19.00 | 8449 |
| 2023-08-14 | 19.34 | $19.03 | 13543 |
| 2023-08-11 | 19.41 | $19.13 | 1.1M |
| 2023-08-10 | 19.47 | $19.20 | 7117 |
| 2023-08-09 | 19.52 | $19.22 | 3400 |
| 2023-08-08 | 19.57 | $19.19 | 8200 |
| 2023-08-07 | 19.64 | $19.34 | 7900 |
| 2023-08-04 | 19.69 | $19.29 | 122318 |
| 2023-08-03 | 19.76 | $19.27 | 5600 |
| 2023-08-02 | 19.84 | $19.52 | 3635 |
| 2023-08-01 | 19.88 | $19.87 | 13600 |
| 2023-07-31 | 19.85 | $20.06 | 50800 |
| 2023-07-28 | 19.78 | $20.01 | 6909 |
| 2023-07-27 | 19.70 | $19.75 | 7834 |
| 2023-07-26 | 19.66 | $19.83 | 3723 |
| 2023-07-25 | 19.60 | $19.68 | 2700 |
| 2023-07-24 | 19.56 | $19.74 | 19227 |
| 2023-07-21 | 19.49 | $19.57 | 3902 |
| 2023-07-20 | 19.46 | $19.40 | 6300 |
| 2023-07-19 | 19.45 | $19.56 | 6439 |
| 2023-07-18 | 19.40 | $19.65 | 7725 |
| 2023-07-17 | 19.33 | $19.40 | 8000 |
| 2023-07-14 | 19.30 | $19.51 | 11300 |
| 2023-07-13 | 19.24 | $19.48 | 3136 |
| 2023-07-12 | 19.17 | $19.27 | 22783 |
| 2023-07-11 | 19.14 | $18.87 | 5509 |
| 2023-07-10 | 19.19 | $18.93 | 5100 |
| 2023-07-07 | 19.23 | $19.08 | 4700 |
| 2023-07-06 | 19.25 | $18.66 | 10508 |
| 2023-07-05 | 19.35 | $19.17 | 600 |
| 2023-07-03 | 19.37 | $19.17 | 2100 |
| 2023-06-30 | 19.38 | $19.01 | 19500 |
| 2023-06-29 | 19.43 | $18.94 | 5600 |
| 2023-06-28 | 19.51 | $18.81 | 22319 |
| 2023-06-27 | 19.61 | $18.90 | 15748 |
| 2023-06-26 | 19.72 | $19.55 | 447 |
| 2023-06-23 | 19.70 | $19.56 | 3600 |
| 2023-06-22 | 19.67 | $19.52 | 700 |
| 2023-06-21 | 19.65 | $19.88 | 919 |
| 2023-06-20 | 19.54 | $19.65 | 15200 |
| 2023-06-16 | 19.46 | $19.86 | 2900 |
| 2023-06-15 | 19.33 | $19.77 | 4200 |
| 2023-06-14 | 19.18 | $19.55 | 2800 |
| 2023-06-13 | 19.06 | $19.26 | 1000 |
| 2023-06-12 | 18.97 | $19.21 | 15200 |
| 2023-06-09 | 18.88 | $19.36 | 15700 |
| 2023-06-08 | 18.75 | $19.13 | 325 |
| 2023-06-07 | 18.63 | $19.07 | 4300 |
| 2023-06-06 | 18.52 | $18.86 | 3021 |
| 2023-06-05 | 18.42 | $18.64 | 2800 |
| 2023-06-02 | 18.36 | $18.41 | 4700 |
| 2023-06-01 | 18.33 | $18.18 | 9800 |
| 2023-05-31 | 18.34 | $17.83 | 535 |
| 2023-05-30 | 18.43 | $18.35 | 2900 |
| 2023-05-26 | 18.43 | $18.39 | 2338 |
| 2023-05-25 | 18.41 | $18.11 | 2000 |
| 2023-05-24 | 18.45 | $18.24 | 6105 |
| 2023-05-23 | 18.47 | $18.08 | 14538 |
| 2023-05-22 | 18.52 | $18.26 | 15247 |
| 2023-05-19 | 18.55 | $18.63 | 1200 |
| 2023-05-18 | 18.49 | $18.36 | 731 |
| 2023-05-17 | 18.48 | $18.32 | 4600 |
| 2023-05-16 | 18.48 | $18.54 | 1505 |
| 2023-05-15 | 18.42 | $18.57 | 13100 |
| 2023-05-12 | 18.35 | $18.46 | 300 |
| 2023-05-11 | 18.30 | $18.44 | 738 |
| 2023-05-10 | 18.23 | $18.45 | 3600 |
| 2023-05-09 | 18.15 | $18.31 | 620 |
| 2023-05-08 | 18.08 | $18.21 | 2700 |
| 2023-05-05 | 18.02 | $18.38 | 8924 |
| 2023-05-04 | 17.92 | $17.80 | 11400 |
| 2023-05-03 | 17.92 | $18.03 | 1345 |
| 2023-05-02 | 17.87 | $17.64 | 1231 |
| 2023-05-01 | 17.89 | $18.15 | 2500 |
| 2023-04-28 | 17.81 | $18.01 | 20500 |
| 2023-04-27 | 17.75 | $17.73 | 441 |
| 2023-04-26 | 17.73 | $17.46 | 3021 |
| 2023-04-25 | 17.76 | $17.48 | 7500 |
| 2023-04-24 | 17.80 | $17.70 | 4946 |
| 2023-04-21 | 17.79 | $17.62 | 6700 |
| 2023-04-20 | 17.79 | $17.73 | 1300 |
| 2023-04-19 | 17.77 | $17.79 | 4248 |
| 2023-04-18 | 17.74 | $18.05 | 2400 |
| 2023-04-17 | 17.64 | $18.06 | 4100 |
| 2023-04-14 | 17.52 | $18.12 | 700 |
| 2023-04-13 | 17.37 | $18.12 | 1313 |
| 2023-04-12 | 17.20 | $18.00 | 5302 |
| 2023-04-11 | 17.02 | $17.70 | 4849 |
| 2023-04-10 | 16.88 | $17.12 | 6112 |
| 2023-04-06 | 16.83 | $16.94 | 8045 |
| 2023-04-05 | 16.82 | $17.06 | 6200 |
| 2023-04-04 | 16.78 | $17.07 | 1915 |
| 2023-04-03 | 16.73 | $17.11 | 16200 |
| 2023-03-31 | 16.67 | $17.30 | 2400 |
| 2023-03-30 | 16.56 | $17.27 | 4614 |
| 2023-03-29 | 16.44 | $17.03 | 1600 |
| 2023-03-28 | 16.35 | $16.78 | 716 |
| 2023-03-27 | 16.30 | $16.53 | 13127 |
| 2023-03-24 | 16.30 | $16.23 | 8600 |
| 2023-03-23 | 16.37 | $16.15 | 7500 |
| 2023-03-22 | 16.46 | $16.38 | 507 |
| 2023-03-21 | 16.52 | $16.34 | 12000 |
| 2023-03-20 | 16.61 | $16.25 | 200 |
| 2023-03-17 | 16.73 | $16.29 | 28100 |
| 2023-03-16 | 16.86 | $16.59 | 6800 |
| 2023-03-15 | 16.95 | $16.35 | 22500 |
| 2023-03-14 | 17.11 | $16.81 | 1500 |
| 2023-03-13 | 17.20 | $16.49 | 2200 |
| 2023-03-10 | 17.37 | $17.09 | 6900 |
| 2023-03-09 | 17.44 | $17.37 | 3100 |
| 2023-03-08 | 17.46 | $17.63 | 3020 |
| 2023-03-07 | 17.44 | $17.30 | 3225 |
| 2023-03-06 | 17.48 | $17.70 | 6125 |
| 2023-03-03 | 17.44 | $17.55 | 4500 |
| 2023-03-02 | 17.43 | $17.24 | 2633 |
| 2023-03-01 | 17.49 | $17.34 | 8012 |
| 2023-02-28 | 17.53 | $17.19 | 9732 |
| 2023-02-27 | 17.62 | $17.33 | 2516 |
| 2023-02-24 | 17.68 | $17.30 | 18039 |
| 2023-02-23 | 17.77 | $17.59 | 2900 |
| 2023-02-22 | 17.80 | $17.59 | 4800 |
| 2023-02-21 | 17.85 | $17.44 | 11500 |
| 2023-02-17 | 17.93 | $17.85 | 8025 |
| 2023-02-16 | 17.93 | $17.72 | 441 |
| 2023-02-15 | 17.97 | $17.79 | 803 |
| 2023-02-14 | 17.99 | $17.83 | 4919 |
| 2023-02-13 | 18.01 | $17.81 | 1521 |
| 2023-02-10 | 18.04 | $17.69 | 86422 |
| 2023-02-09 | 18.10 | $17.53 | 12700 |
| 2023-02-08 | 18.19 | $17.74 | 5000 |
| 2023-02-07 | 18.26 | $17.56 | 7900 |
| 2023-02-06 | 18.37 | $17.78 | 7122 |
| 2023-02-03 | 18.45 | $17.84 | 24500 |
| 2023-02-02 | 18.53 | $18.46 | 13146 |
| 2023-02-01 | 18.49 | $18.52 | 22448 |
| 2023-01-31 | 18.43 | $18.50 | 3725 |
| 2023-01-30 | 18.36 | $18.30 | 4841 |
| 2023-01-27 | 18.32 | $18.33 | 48700 |
| 2023-01-26 | 18.26 | $18.66 | 9914 |
| 2023-01-25 | 18.12 | $18.57 | 32449 |
| 2023-01-24 | 17.98 | $18.33 | 3814 |
| 2023-01-23 | 17.86 | $18.07 | 18900 |
| 2023-01-20 | 17.77 | $17.96 | 11815 |
| 2023-01-19 | 17.69 | $17.99 | 82032 |
| 2023-01-18 | 17.59 | $17.89 | 12600 |
| 2023-01-17 | 17.49 | $17.99 | 16622 |
| 2023-01-13 | 17.35 | $17.94 | 17430 |
| 2023-01-12 | 17.20 | $18.03 | 6300 |
| 2023-01-11 | 17.01 | $17.82 | 1200 |
| 2023-01-10 | 16.83 | $17.43 | 36600 |
| 2023-01-09 | 16.70 | $17.15 | 16100 |
| 2023-01-06 | 16.61 | $17.09 | 192829 |
| 2023-01-05 | 16.52 | $16.60 | 10400 |
| 2023-01-04 | 16.52 | $16.14 | 4800 |
| 2023-01-03 | 16.62 | $15.96 | 10500 |
| 2022-12-30 | 16.77 | $16.77 | 19800 |
| 2022-12-29 | 16.78 | $16.85 | 10017 |
| 2022-12-28 | 16.77 | $16.80 | 7700 |
| 2022-12-27 | 16.77 | $16.58 | 10734 |
| 2022-12-23 | 16.82 | $17.05 | 19700 |
| 2022-12-22 | 16.78 | $17.05 | 1141 |
| 2022-12-21 | 16.72 | $17.03 | 24835 |
| 2022-12-20 | 16.67 | $16.93 | 4613 |
| 2022-12-19 | 16.63 | $16.48 | 4240 |
| 2022-12-16 | 16.68 | $16.31 | 18148 |
| 2022-12-15 | 16.77 | $16.35 | 86600 |
| 2022-12-14 | 16.87 | $16.57 | 8600 |
| 2022-12-13 | 16.94 | $16.59 | 17042 |
| 2022-12-12 | 17.01 | $16.76 | 21249 |
| 2022-12-09 | 17.06 | $17.01 | 1.2M |
| 2022-12-08 | 17.07 | $16.99 | 9300 |
| 2022-12-07 | 17.08 | $17.09 | 192600 |
| 2022-12-06 | 17.07 | $16.93 | 3634 |
| 2022-12-05 | 17.10 | $16.84 | 6442 |
| 2022-12-02 | 17.15 | $17.49 | 91000 |
| 2022-12-01 | 17.06 | $17.38 | 1924 |
| 2022-11-30 | 16.99 | $17.36 | 4400 |
| 2022-11-29 | 16.91 | $17.03 | 7600 |
| 2022-11-28 | 16.89 | $16.62 | 600 |
| 2022-11-25 | 16.95 | $16.77 | 523 |
| 2022-11-23 | 16.98 | $16.78 | 2147 |
| 2022-11-22 | 17.03 | $16.72 | 306 |
| 2022-11-21 | 17.09 | $16.93 | 1720 |
| 2022-11-18 | 17.11 | $16.49 | 3502 |
| 2022-11-17 | 17.23 | $16.66 | 5544 |
| 2022-11-16 | 17.34 | $16.87 | 1000 |
| 2022-11-15 | 17.41 | $17.37 | 48000 |
| 2022-11-14 | 17.39 | $17.45 | 600 |
| 2022-11-11 | 17.35 | $17.34 | 1928 |
| 2022-11-10 | 17.33 | $16.89 | 5826 |
| 2022-11-09 | 17.39 | $17.40 | 1100 |
| 2022-11-08 | 17.36 | $17.81 | 4200 |
| 2022-11-07 | 17.23 | $17.52 | 4500 |
| 2022-11-04 | 17.14 | $17.95 | 55412 |
| 2022-11-03 | 16.95 | $17.49 | 3504 |
| 2022-11-02 | 16.82 | $17.17 | 6700 |
| 2022-11-01 | 16.74 | $17.47 | 7300 |
| 2022-10-31 | 16.58 | $17.16 | 17138 |
| 2022-10-28 | 16.46 | $16.72 | 2500 |
| 2022-10-27 | 16.41 | $16.67 | 4615 |
| 2022-10-26 | 16.37 | $16.28 | 3546 |
| 2022-10-25 | 16.40 | $16.50 | 4700 |
| 2022-10-24 | 16.39 | $16.51 | 2212 |
| 2022-10-21 | 16.38 | $17.07 | 68300 |
| 2022-10-20 | 16.25 | $16.64 | 1340 |
| 2022-10-19 | 16.20 | $16.43 | 2912 |
| 2022-10-18 | 16.18 | $16.40 | 7443 |
| 2022-10-17 | 16.16 | $16.20 | 1948 |
| 2022-10-14 | 16.18 | $15.81 | 6900 |
| 2022-10-13 | 16.30 | $16.29 | 233 |
| 2022-10-12 | 16.33 | $16.23 | 1500 |
| 2022-10-11 | 16.38 | $16.36 | 600 |
| 2022-10-10 | 16.41 | $16.66 | 806 |
| 2022-10-07 | 16.39 | $16.61 | 3200 |
| 2022-10-06 | 16.37 | $16.86 | 3200 |
| 2022-10-05 | 16.30 | $16.83 | 15300 |
| 2022-10-04 | 16.23 | $16.98 | 3543 |
| 2022-10-03 | 16.11 | $16.84 | 7110 |
| 2022-09-30 | 16.01 | $15.67 | 21922 |
| 2022-09-29 | 16.15 | $15.49 | 5230 |
| 2022-09-28 | 16.34 | $15.76 | 246300 |
| 2022-09-27 | 16.51 | $15.58 | 3300 |
| 2022-09-26 | 16.75 | $15.54 | 8208 |
| 2022-09-23 | 17.04 | $16.29 | 2946 |
| 2022-09-22 | 17.22 | $17.27 | 4400 |
| 2022-09-21 | 17.22 | $17.08 | 7324 |
| 2022-09-20 | 17.26 | $17.12 | 24400 |
| 2022-09-19 | 17.30 | $17.22 | 2500 |
| 2022-09-16 | 17.33 | $16.85 | 2300 |
| 2022-09-15 | 17.44 | $16.98 | 3000 |
| 2022-09-14 | 17.54 | $17.33 | 10400 |
| 2022-09-13 | 17.58 | $17.31 | 14024 |
| 2022-09-12 | 17.63 | $17.97 | 10915 |
| 2022-09-09 | 17.55 | $17.58 | 10600 |
| 2022-09-08 | 17.54 | $17.25 | 6611 |
| 2022-09-07 | 17.60 | $17.28 | 69215 |
| 2022-09-06 | 17.66 | $17.21 | 173210 |
| 2022-09-02 | 17.75 | $17.55 | 5800 |
| 2022-09-01 | 17.77 | $17.00 | 4146 |
| 2022-08-31 | 17.92 | $17.24 | 3616 |
| 2022-08-30 | 18.03 | $17.58 | 4900 |
| 2022-08-29 | 18.10 | $18.01 | 7700 |
| 2022-08-26 | 18.08 | $17.88 | 5120 |
| 2022-08-25 | 18.08 | $17.95 | 2636 |
| 2022-08-24 | 18.06 | $17.96 | 1800 |
| 2022-08-23 | 18.04 | $17.97 | 10005 |
| 2022-08-22 | 18.01 | $17.64 | 1129 |
| 2022-08-19 | 18.04 | $17.70 | 2303 |
| 2022-08-18 | 18.06 | $17.96 | 2607 |
| 2022-08-17 | 18.03 | $18.23 | 6133 |
| 2022-08-16 | 17.93 | $18.24 | 1500 |
| 2022-08-15 | 17.81 | $18.40 | 3031 |
| 2022-08-12 | 17.64 | $18.42 | 6546 |
| 2022-08-11 | 17.44 | $18.01 | 4900 |
| 2022-08-10 | 17.28 | $18.11 | 10300 |
| 2022-08-09 | 17.08 | $17.73 | 830 |
| 2022-08-08 | 16.93 | $17.72 | 2200 |
| 2022-08-05 | 16.75 | $17.36 | 3439 |
| 2022-08-04 | 16.62 | $17.16 | 2924 |
| 2022-08-03 | 16.51 | $16.91 | 34033 |
| 2022-08-02 | 16.43 | $16.86 | 9922 |
| 2022-08-01 | 16.36 | $17.28 | 1535 |
| 2022-07-29 | 16.18 | $17.29 | 2718 |
| 2022-07-28 | 15.98 | $17.09 | 4525 |
| 2022-07-27 | 15.79 | $16.73 | 1302 |
| 2022-07-26 | 15.64 | $16.23 | 300 |
| 2022-07-25 | 15.58 | $16.36 | 3900 |
| 2022-07-22 | 15.49 | $15.97 | 600 |
| 2022-07-21 | 15.47 | $15.99 | 2800 |
| 2022-07-20 | 15.45 | $15.97 | 2637 |
| 2022-07-19 | 15.43 | $16.07 | 2800 |
| 2022-07-18 | 15.39 | $15.77 | 1000 |
| 2022-07-15 | 15.41 | $15.70 | 7540 |
| 2022-07-14 | 15.46 | $15.38 | 4300 |
| 2022-07-13 | 15.59 | $15.61 | 509 |
| 2022-07-12 | 15.70 | $15.57 | 1232 |
| 2022-07-11 | 15.84 | $15.79 | 2200 |
| 2022-07-08 | 15.95 | $16.52 | 7633 |
| 2022-07-07 | 15.94 | $16.18 | 21900 |
| 2022-07-06 | 16.01 | $15.56 | 1027 |
| 2022-07-05 | 16.22 | $15.71 | 2000 |
| 2022-07-01 | 16.44 | $16.10 | 8828 |
| 2022-06-30 | 16.62 | $16.32 | 1737 |
| 2022-06-29 | 16.79 | $16.44 | 1809 |
| 2022-06-28 | 16.96 | $16.48 | 8933 |
| 2022-06-27 | 17.16 | $16.55 | 1724 |
| 2022-06-24 | 17.38 | $16.46 | 7029 |
| 2022-06-23 | 17.66 | $16.81 | 7200 |
| 2022-06-22 | 17.91 | $17.21 | 9700 |
| 2022-06-21 | 18.12 | $17.44 | 4046 |
| 2022-06-17 | 18.32 | $17.34 | 146437 |
| 2022-06-16 | 18.58 | $17.38 | 1500 |
| 2022-06-15 | 18.87 | $17.94 | 8700 |
| 2022-06-14 | 19.09 | $17.65 | 3600 |
| 2022-06-13 | 19.41 | $17.75 | 1834 |
| 2022-06-10 | 19.75 | $18.69 | 17400 |
| 2022-06-09 | 19.96 | $19.28 | 6626 |
| 2022-06-08 | 20.07 | $19.62 | 2300 |
| 2022-06-07 | 20.13 | $19.78 | 5816 |
| 2022-06-06 | 20.16 | $20.16 | 5800 |
| 2022-06-03 | 20.11 | $20.26 | 5300 |
| 2022-06-02 | 20.03 | $20.38 | 4446 |
| 2022-06-01 | 19.91 | $20.43 | 3000 |
| 2022-05-31 | 19.76 | $20.45 | 2900 |
| 2022-05-27 | 19.57 | $20.53 | 3640 |
| 2022-05-26 | 19.34 | $20.42 | 23600 |
| 2022-05-25 | 19.10 | $20.05 | 5420 |
| 2022-05-24 | 18.89 | $19.98 | 10300 |
| 2022-05-23 | 18.67 | $20.11 | 49800 |
| 2022-05-20 | 18.38 | $19.46 | 7400 |
| 2022-05-19 | 18.18 | $19.06 | 7935 |
| 2022-05-18 | 18.05 | $18.71 | 15037 |
| 2022-05-17 | 17.96 | $19.04 | 13125 |
| 2022-05-16 | 17.79 | $18.42 | 12140 |
| 2022-05-13 | 17.74 | $18.08 | 9342 |
| 2022-05-12 | 17.74 | $17.43 | 12137 |
| 2022-05-11 | 17.89 | $17.45 | 12804 |
| 2022-05-10 | 18.07 | $17.38 | 5400 |
| 2022-05-09 | 18.29 | $17.63 | 2600 |
| 2022-05-06 | 18.50 | $18.00 | 900 |
| 2022-05-05 | 18.66 | $18.13 | 3645 |
| 2022-05-04 | 18.83 | $18.83 | 6000 |
| 2022-05-03 | 18.88 | $18.42 | 13300 |
| 2022-05-02 | 19.03 | $18.04 | 23035 |
| 2022-04-29 | 19.28 | $18.43 | 5802 |
| 2022-04-28 | 19.49 | $18.80 | 2000 |
| 2022-04-27 | 19.66 | $18.61 | 2600 |
| 2022-04-26 | 19.90 | $18.54 | 43900 |
| 2022-04-25 | 20.19 | $19.04 | 12724 |
| 2022-04-22 | 20.42 | $19.22 | 635 |
| 2022-04-21 | 20.66 | $19.82 | 1124 |
| 2022-04-20 | 20.79 | $20.21 | 2200 |
| 2022-04-19 | 20.87 | $20.46 | 1029 |
| 2022-04-18 | 20.91 | $20.54 | 1200 |
| 2022-04-14 | 20.93 | $20.39 | 3414 |
| 2022-04-13 | 20.98 | $20.72 | 500 |
| 2022-04-12 | 20.97 | $20.37 | 9827 |
| 2022-04-11 | 21.02 | $20.51 | 29622 |
| 2022-04-08 | 21.06 | $20.74 | 7200 |
| 2022-04-07 | 21.04 | $20.49 | 819 |
| 2022-04-06 | 21.07 | $20.63 | 4500 |
| 2022-04-05 | 21.07 | $21.00 | 46900 |
| 2022-04-04 | 20.99 | $21.41 | 8000 |
| 2022-04-01 | 20.81 | $21.13 | 10346 |
| 2022-03-31 | 20.65 | $20.69 | 1100 |
| 2022-03-30 | 20.55 | $20.70 | 9038 |
| 2022-03-29 | 20.43 | $20.70 | 3400 |
| 2022-03-28 | 20.29 | $20.56 | 3204 |
| 2022-03-25 | 20.14 | $20.74 | 3809 |
| 2022-03-24 | 19.94 | $20.95 | 12300 |
| 2022-03-23 | 19.65 | $20.20 | 6432 |
| 2022-03-22 | 19.47 | $20.18 | 3641 |
| 2022-03-21 | 19.27 | $20.05 | 7739 |
| 2022-03-18 | 19.05 | $19.84 | 2.3M |
| 2022-03-17 | 18.85 | $19.29 | 34000 |
| 2022-03-16 | 18.72 | $18.71 | 12404 |
| 2022-03-15 | 18.70 | $18.15 | 1631 |
| 2022-03-14 | 18.78 | $18.43 | 1500 |
| 2022-03-11 | 18.82 | $18.80 | 800 |
| 2022-03-10 | 18.79 | $18.85 | 1035 |
| 2022-03-09 | 18.74 | $18.89 | 2404 |
| 2022-03-08 | 18.68 | $18.41 | 1100 |
| 2022-03-07 | 18.70 | $18.27 | 3535 |
| 2022-03-04 | 18.75 | $18.86 | 600 |
| 2022-03-03 | 18.68 | $19.24 | 3514 |
| 2022-03-02 | 18.52 | $18.88 | 3300 |
| 2022-03-01 | 18.41 | $18.36 | — |
| 2022-02-28 | 18.39 | $18.36 | 1200 |
| 2022-02-25 | 18.37 | $18.30 | 400 |
| 2022-02-24 | 18.35 | $17.70 | 1405 |
| 2022-02-23 | 18.46 | $18.31 | 1924 |
| 2022-02-22 | 18.45 | $18.30 | — |
| 2022-02-18 | 18.44 | $18.30 | 112 |
| 2022-02-17 | 18.42 | $18.38 | 424 |
| 2022-02-16 | 18.38 | $18.72 | 300 |
| 2022-02-15 | 18.27 | $18.50 | 7840 |
| 2022-02-14 | 18.18 | $18.36 | 506 |
| 2022-02-11 | 18.10 | $18.62 | 1500 |
| 2022-02-10 | 17.95 | $18.22 | 3044 |
| 2022-02-09 | 17.87 | $18.19 | 2300 |
| 2022-02-08 | 17.77 | $17.92 | 2145 |
| 2022-02-07 | 17.71 | $17.84 | 2200 |
| 2022-02-04 | 17.66 | $17.55 | 911 |
| 2022-02-03 | 17.67 | $17.55 | 2000 |
| 2022-02-02 | 17.67 | $17.89 | 3400 |
| 2022-02-01 | 17.60 | $18.06 | 2900 |
| 2022-01-31 | 17.48 | $17.78 | 1100 |
| 2022-01-28 | 17.40 | $17.41 | 1900 |
| 2022-01-27 | 17.38 | $17.39 | 530 |
| 2022-01-26 | 17.37 | $17.31 | 1300 |
| 2022-01-25 | 17.36 | $17.38 | 900 |
| 2022-01-24 | 17.35 | $17.23 | 3700 |
| 2022-01-21 | 17.36 | $17.56 | 1900 |
| 2022-01-20 | 17.30 | $17.67 | 1500 |
| 2022-01-19 | 17.21 | $17.59 | 300 |
| 2022-01-18 | 17.12 | $17.34 | 6129 |
| 2022-01-14 | 17.07 | $17.54 | 1700 |
| 2022-01-13 | 16.97 | $17.23 | — |
| 2022-01-12 | 16.92 | $17.23 | 1400 |
| 2022-01-11 | 16.86 | $16.96 | 636 |
| 2022-01-10 | 16.85 | $16.64 | 300 |
| 2022-01-07 | 16.90 | $16.77 | 200 |
| 2022-01-06 | 16.94 | $16.62 | 503 |
| 2022-01-05 | 17.01 | $16.90 | 1900 |
| 2022-01-04 | 17.04 | $17.00 | 400 |
| 2022-01-03 | 17.05 | $17.07 | 619 |
| 2021-12-31 | 17.04 | $17.26 | 400 |
| 2021-12-30 | 17.00 | $17.23 | 6900 |
| 2021-12-29 | 16.96 | $16.95 | 1046 |
| 2021-12-28 | 16.96 | $17.04 | 1200 |
| 2021-12-27 | 16.96 | $16.94 | 309 |
| 2021-12-23 | 16.97 | $16.80 | 3400 |
| 2021-12-22 | 17.01 | $17.03 | 200 |
| 2021-12-21 | 17.01 | $16.95 | 1721 |
| 2021-12-20 | 17.03 | $16.84 | 8844 |
| 2021-12-17 | 17.08 | $17.43 | 1100 |
| 2021-12-16 | 17.01 | $17.02 | — |
| 2021-12-15 | 17.01 | $17.02 | — |
| 2021-12-14 | 17.02 | $17.02 | 706 |
| 2021-12-13 | 17.02 | $17.13 | 945 |
| 2021-12-10 | 17.01 | $17.30 | — |
| 2021-12-09 | 16.95 | $17.30 | 900 |
| 2021-12-08 | 16.89 | $17.51 | 342 |
| 2021-12-07 | 16.78 | $17.31 | 200 |
| 2021-12-06 | 16.69 | $17.04 | 547 |
| 2021-12-03 | 16.65 | $16.93 | — |
| 2021-12-02 | 16.62 | $16.93 | 1107 |
| 2021-12-01 | 16.59 | $16.45 | — |
| 2021-11-30 | 16.66 | $16.45 | 2700 |
| 2021-11-29 | 16.74 | $16.37 | 804 |
| 2021-11-26 | 16.85 | $16.95 | — |
| 2021-11-24 | 16.86 | $16.95 | — |
| 2021-11-23 | 16.88 | $16.95 | 1000 |
| 2021-11-22 | 16.89 | $16.95 | 439 |
| 2021-11-19 | 16.92 | $16.65 | 5000 |
| 2021-11-18 | 17.01 | $16.69 | 126 |
| 2021-11-17 | 17.11 | $16.89 | 4200 |
| 2021-11-16 | 17.18 | $16.97 | 838 |
| 2021-11-15 | 17.25 | $17.46 | 300 |
| 2021-11-12 | 17.23 | $17.48 | 6800 |
| 2021-11-11 | 17.20 | $17.66 | 2000 |
| 2021-11-10 | 17.13 | $17.35 | 400 |
| 2021-11-09 | 17.12 | $17.57 | 300 |
| 2021-11-08 | 17.06 | $17.40 | 3200 |
| 2021-11-05 | 17.03 | $17.33 | 3800 |
| 2021-11-04 | 17.01 | $17.01 | 1818 |
| 2021-11-03 | 17.06 | $17.21 | 5700 |
| 2021-11-02 | 17.08 | $16.81 | 4000 |
| 2021-11-01 | 17.18 | $16.94 | 2900 |
| 2021-10-29 | 17.28 | $16.93 | 4648 |
| 2021-10-28 | 17.40 | $17.15 | 3800 |
| 2021-10-27 | 17.49 | $17.44 | 1107 |
| 2021-10-26 | 17.54 | $17.62 | 6141 |
| 2021-10-25 | 17.56 | $17.76 | 6842 |
| 2021-10-22 | 17.55 | $17.26 | 1300 |
| 2021-10-21 | 17.66 | $17.34 | 1100 |
| 2021-10-20 | 17.76 | $17.87 | — |
| 2021-10-19 | 17.77 | $17.87 | 400 |
| 2021-10-18 | 17.78 | $18.16 | 900 |
| 2021-10-15 | 17.74 | $18.24 | 1800 |
| 2021-10-14 | 17.67 | $17.86 | 709 |
| 2021-10-13 | 17.68 | $17.83 | 3500 |
| 2021-10-12 | 17.69 | $17.70 | 244 |
| 2021-10-11 | 17.74 | $17.73 | 3406 |
| 2021-10-08 | 17.79 | $17.83 | 14032 |
| 2021-10-07 | 17.84 | $17.65 | 1032 |
| 2021-10-06 | 17.92 | $17.67 | 344 |
| 2021-10-05 | 18.02 | $17.86 | 1642 |
| 2021-10-04 | 18.10 | $17.88 | 246 |
| 2021-10-01 | 18.19 | $18.27 | 2821 |
| 2021-09-30 | 18.22 | $18.06 | 2600 |
| 2021-09-29 | 18.29 | $18.04 | 1417 |
| 2021-09-28 | 18.38 | $17.95 | 1332 |
| 2021-09-27 | 18.51 | $18.42 | — |
| 2021-09-24 | 18.56 | $18.42 | — |
| 2021-09-23 | 18.62 | $18.42 | — |
| 2021-09-22 | 18.69 | $18.42 | — |
| 2021-09-21 | 18.78 | $18.42 | 1400 |
| 2021-09-20 | 18.88 | $18.24 | 1540 |
| 2021-09-17 | 19.03 | $18.75 | 700 |
| 2021-09-16 | 19.10 | $19.14 | — |
| 2021-09-15 | 19.10 | $19.14 | 400 |
| 2021-09-14 | 19.11 | $19.32 | 1400 |
| 2021-09-13 | 19.07 | $19.17 | 1103 |
| 2021-09-10 | 19.06 | $18.84 | — |
| 2021-09-09 | 19.12 | $18.84 | — |
| 2021-09-08 | 19.19 | $18.84 | 20300 |
| 2021-09-07 | 19.28 | $19.39 | 2606 |
| 2021-09-03 | 19.26 | $19.34 | 1200 |
| 2021-09-02 | 19.25 | $19.37 | 2604 |
| 2021-09-01 | 19.23 | $19.66 | 1200 |
| 2021-08-31 | 19.15 | $19.45 | — |
| 2021-08-30 | 19.09 | $19.45 | — |
| 2021-08-27 | 19.03 | $19.45 | 600 |
| 2021-08-26 | 18.97 | $19.43 | — |
| 2021-08-25 | 18.89 | $19.43 | 700 |
| 2021-08-24 | 18.81 | $19.00 | 121 |
| 2021-08-23 | 18.81 | $18.92 | 2600 |
| 2021-08-20 | 18.82 | $18.57 | — |
| 2021-08-19 | 18.91 | $18.57 | 16700 |
| 2021-08-18 | 19.02 | $18.74 | 2846 |
| 2021-08-17 | 19.12 | $18.83 | 716 |
| 2021-08-16 | 19.21 | $19.30 | — |
| 2021-08-13 | 19.21 | $19.30 | — |
| 2021-08-12 | 19.22 | $19.30 | — |
| 2021-08-11 | 19.23 | $19.30 | — |
| 2021-08-10 | 19.25 | $19.30 | 804 |
| 2021-08-09 | 19.26 | $19.15 | 1600 |
| 2021-08-06 | 19.32 | $19.24 | 400 |
| 2021-08-05 | 19.36 | $19.17 | 1400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.10
2026-08-03
Close Price
$26.06
Vol: 17246
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.07
Average
19.34
Maximum
28.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 26.10 | $26.06 | 17246 |
| 2026-07-31 | 26.04 | $26.11 | 115009 |
| 2026-07-30 | 25.96 | $26.08 | 5302 |
| 2026-07-29 | 25.86 | $25.47 | 9500 |
| 2026-07-28 | 25.94 | $25.78 | 4196 |
| 2026-07-27 | 25.92 | $25.72 | 14900 |
| 2026-07-24 | 25.92 | $25.57 | 16100 |
| 2026-07-23 | 25.96 | $25.76 | 2201 |
| 2026-07-22 | 25.95 | $26.14 | 12000 |
| 2026-07-21 | 25.80 | $25.81 | 1222 |
| 2026-07-20 | 25.73 | $25.70 | 2928 |
| 2026-07-17 | 25.67 | $25.62 | 22639 |
| 2026-07-16 | 25.61 | $25.63 | 3662 |
| 2026-07-15 | 25.54 | $25.85 | 1100 |
| 2026-07-14 | 25.38 | $25.78 | 1975 |
| 2026-07-13 | 25.21 | $25.41 | 2000 |
| 2026-07-10 | 25.11 | $25.75 | 11923 |
| 2026-07-09 | 24.88 | $25.24 | 19615 |
| 2026-07-08 | 24.77 | $24.93 | 76404 |
| 2026-07-07 | 24.73 | $24.97 | 11600 |
| 2026-07-06 | 24.67 | $25.02 | 3200 |
| 2026-07-02 | 24.59 | $24.60 | 3500 |
| 2026-07-01 | 24.63 | $24.55 | 5807 |
| 2026-06-30 | 24.69 | $24.73 | 6419 |
| 2026-06-29 | 24.72 | $24.86 | 6300 |
| 2026-06-26 | 24.71 | $24.81 | 35200 |
| 2026-06-25 | 24.72 | $24.72 | 3600 |
| 2026-06-24 | 24.77 | $24.66 | 4411 |
| 2026-06-23 | 24.85 | $24.88 | 23600 |
| 2026-06-22 | 24.89 | $25.11 | 13111 |
| 2026-06-18 | 24.86 | $24.96 | 4800 |
| 2026-06-17 | 24.88 | $25.14 | 13300 |
| 2026-06-16 | 24.85 | $25.31 | 21400 |
| 2026-06-15 | 24.77 | $25.37 | 11300 |
| 2026-06-12 | 24.66 | $25.50 | 1725 |
| 2026-06-11 | 24.48 | $25.26 | 7632 |
| 2026-06-10 | 24.36 | $24.45 | 6100 |
| 2026-06-09 | 24.48 | $24.55 | 5000 |
| 2026-06-08 | 24.59 | $24.23 | 3206 |
| 2026-06-05 | 24.85 | $24.40 | 6617 |
| 2026-06-04 | 25.12 | $24.98 | 4600 |
| 2026-06-03 | 25.27 | $25.10 | 7734 |
| 2026-06-02 | 25.42 | $25.61 | 5740 |
| 2026-06-01 | 25.45 | $25.40 | 4300 |
| 2026-05-29 | 25.56 | $25.64 | 4100 |
| 2026-05-28 | 25.63 | $25.79 | 20830 |
| 2026-05-27 | 25.66 | $25.88 | 7500 |
| 2026-05-26 | 25.69 | $25.95 | 26100 |
| 2026-05-22 | 25.70 | $25.72 | 21400 |
| 2026-05-21 | 25.79 | $26.06 | 32300 |
| 2026-05-20 | 25.81 | $26.09 | 7500 |
| 2026-05-19 | 25.82 | $25.46 | 23122 |
| 2026-05-18 | 26.04 | $25.91 | 32100 |
| 2026-05-15 | 26.17 | $25.53 | 7430 |
| 2026-05-14 | 26.46 | $26.06 | 11033 |
| 2026-05-13 | 26.64 | $25.98 | 12000 |
| 2026-05-12 | 26.89 | $26.64 | 9744 |
| 2026-05-11 | 26.99 | $26.81 | 15800 |
| 2026-05-08 | 27.05 | $27.17 | 3745 |
| 2026-05-07 | 27.01 | $26.84 | 10420 |
| 2026-05-06 | 27.07 | $27.25 | 11434 |
| 2026-05-05 | 27.00 | $26.99 | 45800 |
| 2026-05-04 | 27.01 | $26.54 | 47508 |
| 2026-05-01 | 27.15 | $26.76 | 29534 |
| 2026-04-30 | 27.26 | $26.90 | 9744 |
| 2026-04-29 | 27.33 | $26.36 | 7818 |
| 2026-04-28 | 27.60 | $26.92 | 4700 |
| 2026-04-27 | 27.73 | $27.06 | 66300 |
| 2026-04-24 | 27.84 | $27.22 | 10800 |
| 2026-04-23 | 27.92 | $27.11 | 15100 |
| 2026-04-22 | 28.04 | $27.42 | 14366 |
| 2026-04-21 | 28.07 | $27.43 | 45600 |
| 2026-04-20 | 28.09 | $27.87 | 23710 |
| 2026-04-17 | 27.97 | $27.83 | 30907 |
| 2026-04-16 | 27.82 | $27.82 | 13500 |
| 2026-04-15 | 27.62 | $27.72 | 15200 |
| 2026-04-14 | 27.40 | $27.85 | 22696 |
| 2026-04-13 | 27.08 | $27.88 | 30491 |
| 2026-04-10 | 26.68 | $27.72 | 24499 |
| 2026-04-09 | 26.22 | $27.30 | 18231 |
| 2026-04-08 | 25.79 | $26.63 | 21821 |
| 2026-04-07 | 25.48 | $25.80 | 32600 |
| 2026-04-06 | 25.36 | $25.93 | 11048 |
| 2026-04-02 | 25.17 | $25.93 | 13000 |
| 2026-04-01 | 24.95 | $25.94 | 37217 |
| 2026-03-31 | 24.67 | $25.52 | 31600 |
| 2026-03-30 | 24.48 | $24.68 | 37817 |
| 2026-03-27 | 24.51 | $24.56 | 11600 |
| 2026-03-26 | 24.59 | $24.78 | 17407 |
| 2026-03-25 | 24.64 | $25.58 | 16523 |
| 2026-03-24 | 24.44 | $25.02 | 18432 |
| 2026-03-23 | 24.39 | $25.01 | 11300 |
| 2026-03-20 | 24.34 | $24.21 | 37400 |
| 2026-03-19 | 24.54 | $25.06 | 12000 |
| 2026-03-18 | 24.53 | $24.92 | 26800 |
| 2026-03-17 | 24.56 | $24.99 | 13741 |
| 2026-03-16 | 24.60 | $24.78 | 127400 |
| 2026-03-13 | 24.72 | $24.21 | 116052 |
| 2026-03-12 | 25.05 | $24.55 | 15900 |
| 2026-03-11 | 25.36 | $25.65 | 17300 |
| 2026-03-10 | 25.40 | $25.69 | 9200 |
| 2026-03-09 | 25.44 | $25.24 | 48000 |
| 2026-03-06 | 25.63 | $24.88 | 62414 |
| 2026-03-05 | 25.99 | $25.00 | 17600 |
| 2026-03-04 | 26.39 | $25.82 | 27700 |
| 2026-03-03 | 26.62 | $25.06 | 28400 |
| 2026-03-02 | 27.13 | $26.45 | 16300 |
| 2026-02-27 | 27.32 | $27.09 | 25086 |
| 2026-02-26 | 27.33 | $27.22 | 35326 |
| 2026-02-25 | 27.30 | $27.33 | 24600 |
| 2026-02-24 | 27.22 | $27.22 | 10030 |
| 2026-02-23 | 27.15 | $26.87 | 127700 |
| 2026-02-20 | 27.17 | $27.05 | 11613 |
| 2026-02-19 | 27.13 | $26.77 | 137515 |
| 2026-02-18 | 27.15 | $26.66 | 6626 |
| 2026-02-17 | 27.21 | $26.68 | 5128 |
| 2026-02-13 | 27.26 | $26.59 | 15700 |
| 2026-02-12 | 27.34 | $26.95 | 9144 |
| 2026-02-11 | 27.31 | $27.29 | 8900 |
| 2026-02-10 | 27.15 | $26.82 | 13511 |
| 2026-02-09 | 27.09 | $27.11 | 30912 |
| 2026-02-06 | 26.91 | $26.64 | 9200 |
| 2026-02-05 | 26.82 | $26.06 | 7434 |
| 2026-02-04 | 26.89 | $26.14 | 24200 |
| 2026-02-03 | 26.92 | $26.75 | 18400 |
| 2026-02-02 | 26.75 | $26.32 | 29700 |
| 2026-01-30 | 26.67 | $25.88 | 18122 |
| 2026-01-29 | 26.69 | $26.62 | 30400 |
| 2026-01-28 | 26.46 | $26.94 | 100800 |
| 2026-01-27 | 26.06 | $26.72 | 4640 |
| 2026-01-26 | 25.62 | $25.99 | 21700 |
| 2026-01-23 | 25.31 | $25.93 | 8502 |
| 2026-01-22 | 24.93 | $25.58 | 8527 |
| 2026-01-21 | 24.57 | $24.98 | 9944 |
| 2026-01-20 | 24.31 | $24.55 | 5500 |
| 2026-01-16 | 24.13 | $24.24 | 9506 |
| 2026-01-15 | 23.99 | $24.10 | 10900 |
| 2026-01-14 | 23.85 | $24.06 | 17200 |
| 2026-01-13 | 23.70 | $23.81 | 19100 |
| 2026-01-12 | 23.58 | $23.82 | 50500 |
| 2026-01-09 | 23.43 | $23.79 | 17045 |
| 2026-01-08 | 23.24 | $23.45 | 59800 |
| 2026-01-07 | 23.13 | $23.28 | 6518 |
| 2026-01-06 | 23.03 | $23.47 | 17900 |
| 2026-01-05 | 22.85 | $23.33 | 38111 |
| 2026-01-02 | 22.68 | $22.83 | 4700 |
| 2025-12-31 | 22.62 | $22.68 | 8248 |
| 2025-12-30 | 22.59 | $22.97 | 5121 |
| 2025-12-29 | 22.47 | $22.48 | 1300 |
| 2025-12-26 | 22.48 | $22.84 | 3338 |
| 2025-12-24 | 22.38 | $22.59 | 1100 |
| 2025-12-23 | 22.33 | $22.62 | 600 |
| 2025-12-22 | 22.26 | $22.06 | 3204 |
| 2025-12-19 | 22.35 | $22.33 | 1400 |
| 2025-12-18 | 22.38 | $22.14 | 238 |
| 2025-12-17 | 22.48 | $21.85 | 5500 |
| 2025-12-16 | 22.69 | $22.32 | 5900 |
| 2025-12-15 | 22.80 | $22.81 | 9701 |
| 2025-12-12 | 22.77 | $22.65 | 19900 |
| 2025-12-11 | 22.78 | $22.81 | 11928 |
| 2025-12-10 | 22.74 | $22.49 | 20015 |
| 2025-12-09 | 22.78 | $22.52 | 10800 |
| 2025-12-08 | 22.83 | $22.43 | 2022 |
| 2025-12-05 | 22.91 | $22.37 | 8144 |
| 2025-12-04 | 23.02 | $23.30 | 700 |
| 2025-12-03 | 22.86 | $23.02 | 12800 |
| 2025-12-02 | 22.74 | $22.91 | 4600 |
| 2025-12-01 | 22.63 | $22.88 | 13800 |
| 2025-11-28 | 22.49 | $22.63 | 539 |
| 2025-11-26 | 22.40 | $22.60 | 4320 |
| 2025-11-25 | 22.30 | $22.16 | 900 |
| 2025-11-24 | 22.31 | $22.23 | 8507 |
| 2025-11-21 | 22.30 | $21.76 | 1800 |
| 2025-11-20 | 22.43 | $22.00 | 4205 |
| 2025-11-19 | 22.51 | $22.11 | 600 |
| 2025-11-18 | 22.57 | $22.26 | 1531 |
| 2025-11-17 | 22.58 | $22.27 | 5500 |
| 2025-11-14 | 22.58 | $22.42 | 2048 |
| 2025-11-13 | 22.53 | $22.43 | 2625 |
| 2025-11-12 | 22.46 | $22.66 | 3400 |
| 2025-11-11 | 22.29 | $22.70 | 1173 |
| 2025-11-10 | 22.07 | $22.32 | 5300 |
| 2025-11-07 | 21.91 | $22.08 | 1500 |
| 2025-11-06 | 21.79 | $22.01 | 1900 |
| 2025-11-05 | 21.66 | $21.92 | 433 |
| 2025-11-04 | 21.52 | $21.43 | 3010 |
| 2025-11-03 | 21.51 | $21.68 | 2100 |
| 2025-10-31 | 21.41 | $21.57 | 4241 |
| 2025-10-30 | 21.32 | $21.57 | 600 |
| 2025-10-29 | 21.21 | $21.59 | 1543 |
| 2025-10-28 | 21.07 | $21.48 | 400 |
| 2025-10-27 | 20.93 | $21.33 | 1500 |
| 2025-10-24 | 20.81 | $21.10 | 403 |
| 2025-10-23 | 20.73 | $21.08 | 1200 |
| 2025-10-22 | 20.65 | $20.82 | 742 |
| 2025-10-21 | 20.63 | $20.83 | 11800 |
| 2025-10-20 | 20.61 | $21.01 | 176100 |
| 2025-10-17 | 20.53 | $20.83 | 1500 |
| 2025-10-16 | 20.49 | $20.71 | 3200 |
| 2025-10-15 | 20.48 | $20.61 | 1049 |
| 2025-10-14 | 20.51 | $20.45 | 8200 |
| 2025-10-13 | 20.59 | $20.51 | 1700 |
| 2025-10-10 | 20.68 | $20.19 | 1505 |
| 2025-10-09 | 20.90 | $20.69 | 2915 |
| 2025-10-08 | 21.00 | $20.81 | 2400 |
| 2025-10-07 | 21.09 | $20.66 | 4600 |
| 2025-10-06 | 21.24 | $20.94 | 1200 |
| 2025-10-03 | 21.34 | $21.06 | 1300 |
| 2025-10-02 | 21.43 | $21.06 | 2328 |
| 2025-10-01 | 21.52 | $21.24 | 1400 |
| 2025-09-30 | 21.58 | $21.42 | 500 |
| 2025-09-29 | 21.59 | $21.44 | 3300 |
| 2025-09-26 | 21.58 | $21.25 | 2900 |
| 2025-09-25 | 21.64 | $21.21 | 2400 |
| 2025-09-24 | 21.71 | $21.51 | 1919 |
| 2025-09-23 | 21.69 | $21.72 | 1920 |
| 2025-09-22 | 21.60 | $21.37 | 2329 |
| 2025-09-19 | 21.60 | $21.36 | 2700 |
| 2025-09-18 | 21.58 | $21.37 | 3300 |
| 2025-09-17 | 21.56 | $21.50 | 2646 |
| 2025-09-16 | 21.48 | $21.53 | 2500 |
| 2025-09-15 | 21.36 | $21.49 | 1700 |
| 2025-09-12 | 21.22 | $21.22 | 1008 |
| 2025-09-11 | 21.14 | $21.30 | 2100 |
| 2025-09-10 | 21.00 | $20.97 | 2015 |
| 2025-09-09 | 20.93 | $20.81 | 3800 |
| 2025-09-08 | 20.89 | $20.94 | 647 |
| 2025-09-05 | 20.79 | $20.97 | 1800 |
| 2025-09-04 | 20.65 | $20.65 | 600 |
| 2025-09-03 | 20.58 | $20.56 | 600 |
| 2025-09-02 | 20.52 | $20.45 | 12443 |
| 2025-08-29 | 20.48 | $20.48 | 2648 |
| 2025-08-28 | 20.41 | $20.55 | 1100 |
| 2025-08-27 | 20.30 | $20.36 | 728 |
| 2025-08-26 | 20.23 | $20.15 | 1000 |
| 2025-08-25 | 20.19 | $20.27 | 6034 |
| 2025-08-22 | 20.11 | $20.33 | 2400 |
| 2025-08-21 | 19.99 | $19.85 | 1227 |
| 2025-08-20 | 19.99 | $19.78 | 1600 |
| 2025-08-19 | 20.00 | $19.72 | 8200 |
| 2025-08-18 | 20.04 | $20.04 | 3100 |
| 2025-08-15 | 19.98 | $20.01 | 4522 |
| 2025-08-14 | 19.91 | $19.95 | 3021 |
| 2025-08-13 | 19.84 | $20.05 | 2907 |
| 2025-08-12 | 19.72 | $20.07 | 2549 |
| 2025-08-11 | 19.56 | $19.97 | 2448 |
| 2025-08-08 | 19.40 | $19.91 | 927 |
| 2025-08-07 | 19.23 | $19.80 | 12114 |
| 2025-08-06 | 19.05 | $19.51 | 1120 |
| 2025-08-05 | 18.92 | $19.22 | 1919 |
| 2025-08-04 | 18.86 | $19.18 | 3200 |
| 2025-08-01 | 18.81 | $18.95 | 11200 |
| 2025-07-31 | 18.82 | $18.93 | 1100 |
| 2025-07-30 | 18.84 | $18.92 | 8702 |
| 2025-07-29 | 18.87 | $18.89 | 9000 |
| 2025-07-28 | 18.92 | $18.79 | 13500 |
| 2025-07-25 | 19.02 | $19.09 | 3036 |
| 2025-07-24 | 19.05 | $19.17 | 1900 |
| 2025-07-23 | 19.06 | $19.30 | 7945 |
| 2025-07-22 | 19.04 | $18.97 | 4919 |
| 2025-07-21 | 19.13 | $19.12 | 6425 |
| 2025-07-18 | 19.18 | $19.01 | 4026 |
| 2025-07-17 | 19.29 | $19.33 | 2849 |
| 2025-07-16 | 19.32 | $19.17 | 11100 |
| 2025-07-15 | 19.41 | $19.09 | 10334 |
| 2025-07-14 | 19.54 | $19.18 | 162640 |
| 2025-07-11 | 19.68 | $19.31 | 6600 |
| 2025-07-10 | 19.80 | $19.40 | 8100 |
| 2025-07-09 | 19.92 | $19.59 | 5631 |
| 2025-07-08 | 20.01 | $19.93 | 1600 |
| 2025-07-07 | 20.00 | $19.97 | 7129 |
| 2025-07-03 | 19.98 | $20.33 | 6600 |
| 2025-07-02 | 19.84 | $20.13 | 4703 |
| 2025-07-01 | 19.72 | $19.88 | 3500 |
| 2025-06-30 | 19.66 | $19.92 | 3100 |
| 2025-06-27 | 19.57 | $19.56 | 2600 |
| 2025-06-26 | 19.57 | $19.52 | 1513 |
| 2025-06-25 | 19.58 | $19.45 | 600 |
| 2025-06-24 | 19.62 | $19.61 | 1149 |
| 2025-06-23 | 19.61 | $19.38 | 1532 |
| 2025-06-20 | 19.67 | $19.47 | 4116 |
| 2025-06-18 | 19.71 | $19.64 | 1700 |
| 2025-06-17 | 19.71 | $19.65 | 1100 |
| 2025-06-16 | 19.70 | $19.87 | 4620 |
| 2025-06-13 | 19.61 | $19.60 | 4604 |
| 2025-06-12 | 19.58 | $19.74 | 1500 |
| 2025-06-11 | 19.51 | $19.71 | 32900 |
| 2025-06-10 | 19.42 | $19.45 | 2400 |
| 2025-06-09 | 19.39 | $19.45 | 3400 |
| 2025-06-06 | 19.36 | $19.47 | 2603 |
| 2025-06-05 | 19.30 | $19.39 | 4400 |
| 2025-06-04 | 19.26 | $19.15 | 1500 |
| 2025-06-03 | 19.29 | $19.18 | 4247 |
| 2025-06-02 | 19.30 | $19.06 | 1405 |
| 2025-05-30 | 19.36 | $18.91 | 2825 |
| 2025-05-29 | 19.47 | $19.26 | 2400 |
| 2025-05-28 | 19.49 | $19.18 | 3215 |
| 2025-05-27 | 19.53 | $19.52 | 14402 |
| 2025-05-23 | 19.47 | $19.44 | 1200 |
| 2025-05-22 | 19.41 | $19.34 | 3221 |
| 2025-05-21 | 19.37 | $19.15 | 3500 |
| 2025-05-20 | 19.38 | $19.33 | 3900 |
| 2025-05-19 | 19.32 | $19.22 | 2811 |
| 2025-05-16 | 19.28 | $19.09 | 3302 |
| 2025-05-15 | 19.26 | $19.06 | 600 |
| 2025-05-14 | 19.24 | $19.17 | 7747 |
| 2025-05-13 | 19.18 | $19.14 | 6000 |
| 2025-05-12 | 19.10 | $18.79 | 7615 |
| 2025-05-09 | 19.11 | $19.04 | 1800 |
| 2025-05-08 | 19.04 | $18.80 | 13100 |
| 2025-05-07 | 19.02 | $18.53 | 600 |
| 2025-05-06 | 19.07 | $18.85 | 8328 |
| 2025-05-05 | 19.03 | $18.99 | 5902 |
| 2025-05-02 | 18.92 | $18.96 | 4114 |
| 2025-05-01 | 18.78 | $18.80 | 3800 |
| 2025-04-30 | 18.66 | $18.81 | 14325 |
| 2025-04-29 | 18.50 | $18.64 | 4308 |
| 2025-04-28 | 18.36 | $18.57 | 3804 |
| 2025-04-25 | 18.20 | $18.61 | 5700 |
| 2025-04-24 | 17.98 | $18.59 | 5238 |
| 2025-04-23 | 17.72 | $18.45 | 15720 |
| 2025-04-22 | 17.44 | $17.99 | 19924 |
| 2025-04-21 | 17.24 | $17.70 | 8332 |
| 2025-04-17 | 17.10 | $17.92 | 12600 |
| 2025-04-16 | 16.85 | $17.37 | 7400 |
| 2025-04-15 | 16.72 | $17.08 | 17548 |
| 2025-04-14 | 16.66 | $16.96 | 3200 |
| 2025-04-11 | 16.63 | $16.76 | 5700 |
| 2025-04-10 | 16.66 | $16.41 | 1700 |
| 2025-04-09 | 16.81 | $17.00 | 2100 |
| 2025-04-08 | 16.82 | $16.03 | 7733 |
| 2025-04-07 | 17.13 | $16.13 | 5200 |
| 2025-04-04 | 17.48 | $16.61 | 31315 |
| 2025-04-03 | 17.75 | $17.84 | 2200 |
| 2025-04-02 | 17.69 | $17.55 | 4100 |
| 2025-04-01 | 17.71 | $17.68 | 725 |
| 2025-03-31 | 17.69 | $17.32 | 3609 |
| 2025-03-28 | 17.77 | $17.44 | 17947 |
| 2025-03-27 | 17.83 | $17.64 | 38900 |
| 2025-03-26 | 17.84 | $17.68 | 1800 |
| 2025-03-25 | 17.82 | $17.76 | 1930 |
| 2025-03-24 | 17.78 | $17.61 | 2900 |
| 2025-03-21 | 17.76 | $17.66 | 307 |
| 2025-03-20 | 17.72 | $17.80 | 2300 |
| 2025-03-19 | 17.63 | $17.97 | 4300 |
| 2025-03-18 | 17.45 | $17.88 | 4600 |
| 2025-03-17 | 17.26 | $17.82 | 1600 |
| 2025-03-14 | 17.04 | $17.66 | 5027 |
| 2025-03-13 | 16.83 | $17.00 | 5210 |
| 2025-03-12 | 16.77 | $16.84 | 5433 |
| 2025-03-11 | 16.75 | $16.67 | 4200 |
| 2025-03-10 | 16.79 | $16.66 | 11800 |
| 2025-03-07 | 16.83 | $16.99 | 2325 |
| 2025-03-06 | 16.77 | $16.97 | 32818 |
| 2025-03-05 | 16.71 | $16.87 | 2100 |
| 2025-03-04 | 16.67 | $16.35 | 1503 |
| 2025-03-03 | 16.79 | $16.30 | 6300 |
| 2025-02-28 | 16.94 | $16.50 | 622 |
| 2025-02-27 | 17.06 | $16.73 | 629 |
| 2025-02-26 | 17.13 | $16.75 | 1539 |
| 2025-02-25 | 17.21 | $16.89 | 3040 |
| 2025-02-24 | 17.26 | $16.74 | 1100 |
| 2025-02-21 | 17.35 | $16.99 | 433 |
| 2025-02-20 | 17.39 | $17.18 | 4500 |
| 2025-02-19 | 17.36 | $17.13 | 2900 |
| 2025-02-18 | 17.34 | $17.33 | 1649 |
| 2025-02-14 | 17.24 | $17.35 | 1700 |
| 2025-02-13 | 17.11 | $16.97 | 4827 |
| 2025-02-12 | 17.06 | $16.91 | 739 |
| 2025-02-11 | 17.01 | $16.95 | 3927 |
| 2025-02-10 | 16.93 | $16.80 | 18700 |
| 2025-02-07 | 16.88 | $16.69 | 6820 |
| 2025-02-06 | 16.85 | $16.87 | 2230 |
| 2025-02-05 | 16.74 | $16.72 | 3900 |
| 2025-02-04 | 16.65 | $16.63 | 2246 |
| 2025-02-03 | 16.57 | $16.56 | 4146 |
| 2025-01-31 | 16.48 | $16.50 | 2100 |
| 2025-01-30 | 16.39 | $16.57 | 7544 |
| 2025-01-29 | 16.25 | $16.37 | 209200 |
| 2025-01-28 | 16.14 | $16.35 | 1049 |
| 2025-01-27 | 16.01 | $16.20 | 5000 |
| 2025-01-24 | 15.90 | $16.22 | 23600 |
| 2025-01-23 | 15.75 | $16.06 | 10200 |
| 2025-01-22 | 15.62 | $16.05 | 8300 |
| 2025-01-21 | 15.47 | $15.76 | 16435 |
| 2025-01-17 | 15.37 | $15.57 | 2600 |
| 2025-01-16 | 15.32 | $15.46 | 51206 |
| 2025-01-15 | 15.29 | $15.80 | 2200 |
| 2025-01-14 | 15.15 | $15.39 | 7130 |
| 2025-01-13 | 15.11 | $15.23 | 4700 |
| 2025-01-10 | 15.13 | $15.16 | 12622 |
| 2025-01-08 | 15.16 | $15.34 | 4231 |
| 2025-01-07 | 15.16 | $15.55 | 1100 |
| 2025-01-06 | 15.09 | $15.38 | 7125 |
| 2025-01-03 | 15.07 | $15.03 | 3742 |
| 2025-01-02 | 15.17 | $15.34 | 3318 |
| 2024-12-31 | 15.19 | $15.19 | 8500 |
| 2024-12-30 | 15.26 | $15.15 | 8300 |
| 2024-12-27 | 15.38 | $15.37 | 10600 |
| 2024-12-26 | 15.46 | $15.43 | 30000 |
| 2024-12-24 | 15.54 | $15.51 | 7505 |
| 2024-12-23 | 15.61 | $15.44 | 16600 |
| 2024-12-20 | 15.74 | $15.65 | 22310 |
| 2024-12-19 | 15.83 | $15.55 | 4600 |
| 2024-12-18 | 15.97 | $15.39 | 2500 |
| 2024-12-17 | 16.20 | $16.05 | 2609 |
| 2024-12-16 | 16.27 | $16.02 | 6303 |
| 2024-12-13 | 16.37 | $16.33 | 3800 |
| 2024-12-12 | 16.40 | $16.43 | 3200 |
| 2024-12-11 | 16.40 | $16.69 | 2525 |
| 2024-12-10 | 16.33 | $16.58 | 2105 |
| 2024-12-09 | 16.27 | $16.36 | 10126 |
| 2024-12-06 | 16.28 | $16.29 | 2000 |
| 2024-12-05 | 16.31 | $16.59 | 2431 |
| 2024-12-04 | 16.26 | $16.24 | 5847 |
| 2024-12-03 | 16.32 | $16.33 | 3300 |
| 2024-12-02 | 16.36 | $16.13 | 23000 |
| 2024-11-29 | 16.47 | $16.26 | 1509 |
| 2024-11-27 | 16.57 | $16.37 | 9334 |
| 2024-11-26 | 16.67 | $16.70 | 4300 |
| 2024-11-25 | 16.68 | $16.88 | 11300 |
| 2024-11-22 | 16.64 | $16.69 | 3138 |
| 2024-11-21 | 16.65 | $16.57 | 2322 |
| 2024-11-20 | 16.71 | $16.75 | 1600 |
| 2024-11-19 | 16.73 | $16.86 | 18200 |
| 2024-11-18 | 16.72 | $16.76 | 23326 |
| 2024-11-15 | 16.74 | $16.75 | 3644 |
| 2024-11-14 | 16.77 | $16.77 | 6300 |
| 2024-11-13 | 16.81 | $16.79 | 2700 |
| 2024-11-12 | 16.86 | $16.73 | 6730 |
| 2024-11-11 | 16.93 | $16.91 | 8800 |
| 2024-11-08 | 16.97 | $17.02 | 32725 |
| 2024-11-07 | 16.98 | $17.40 | 5900 |
| 2024-11-06 | 16.88 | $17.19 | 21434 |
| 2024-11-05 | 16.83 | $17.02 | 3240 |
| 2024-11-04 | 16.83 | $16.92 | 2200 |
| 2024-11-01 | 16.86 | $16.63 | 9809 |
| 2024-10-31 | 16.99 | $16.99 | 6100 |
| 2024-10-30 | 17.04 | $17.05 | 18446 |
| 2024-10-29 | 17.10 | $17.08 | 10113 |
| 2024-10-28 | 17.15 | $17.30 | 13624 |
| 2024-10-25 | 17.16 | $17.12 | 14438 |
| 2024-10-24 | 17.22 | $17.43 | 2239 |
| 2024-10-23 | 17.21 | $17.20 | 10500 |
| 2024-10-22 | 17.27 | $17.41 | 9505 |
| 2024-10-21 | 17.28 | $17.33 | 1200 |
| 2024-10-18 | 17.33 | $17.46 | 8040 |
| 2024-10-17 | 17.35 | $17.41 | 331 |
| 2024-10-16 | 17.39 | $17.37 | 13400 |
| 2024-10-15 | 17.46 | $17.34 | 2111 |
| 2024-10-14 | 17.56 | $17.66 | 1700 |
| 2024-10-11 | 17.58 | $17.52 | 710 |
| 2024-10-10 | 17.66 | $17.55 | 3800 |
| 2024-10-09 | 17.75 | $17.62 | 700 |
| 2024-10-08 | 17.83 | $17.62 | 2636 |
| 2024-10-07 | 17.94 | $17.82 | 7134 |
| 2024-10-04 | 18.01 | $17.90 | 2000 |
| 2024-10-03 | 18.08 | $17.90 | 2416 |
| 2024-10-02 | 18.16 | $17.94 | 2000 |
| 2024-10-01 | 18.24 | $17.98 | 2148 |
| 2024-09-30 | 18.33 | $18.04 | 3300 |
| 2024-09-27 | 18.43 | $18.34 | 1200 |
| 2024-09-26 | 18.44 | $18.28 | 2300 |
| 2024-09-25 | 18.48 | $18.56 | 100 |
| 2024-09-24 | 18.44 | $18.70 | 2319 |
| 2024-09-23 | 18.34 | $18.20 | 1503 |
| 2024-09-20 | 18.38 | $18.33 | 2900 |
| 2024-09-19 | 18.38 | $18.55 | 800 |
| 2024-09-18 | 18.32 | $18.54 | 1500 |
| 2024-09-17 | 18.24 | $18.49 | 400 |
| 2024-09-16 | 18.17 | $18.50 | 732 |
| 2024-09-13 | 18.08 | $18.50 | 2949 |
| 2024-09-12 | 17.96 | $18.05 | 1900 |
| 2024-09-11 | 17.97 | $17.99 | 5900 |
| 2024-09-10 | 18.00 | $17.62 | 7738 |
| 2024-09-09 | 18.15 | $17.90 | 316 |
| 2024-09-06 | 18.25 | $18.03 | 5000 |
| 2024-09-05 | 18.34 | $18.17 | 4100 |
| 2024-09-04 | 18.39 | $18.19 | 8000 |
| 2024-09-03 | 18.45 | $17.83 | 2313 |
| 2024-08-30 | 18.64 | $18.37 | 1700 |
| 2024-08-29 | 18.70 | $18.19 | 3700 |
| 2024-08-28 | 18.82 | $18.43 | 1323 |
| 2024-08-27 | 18.89 | $18.42 | 4200 |
| 2024-08-26 | 18.98 | $18.69 | 2000 |
| 2024-08-23 | 18.99 | $18.85 | 1338 |
| 2024-08-22 | 18.95 | $18.50 | 5400 |
| 2024-08-21 | 19.01 | $18.90 | 8730 |
| 2024-08-20 | 18.94 | $19.10 | 6000 |
| 2024-08-19 | 18.79 | $19.21 | 4327 |
| 2024-08-16 | 18.57 | $18.91 | 4349 |
| 2024-08-15 | 18.39 | $18.98 | 10337 |
| 2024-08-14 | 18.15 | $18.89 | 3900 |
| 2024-08-13 | 17.88 | $18.46 | 1737 |
| 2024-08-12 | 17.68 | $18.22 | 8538 |
| 2024-08-09 | 17.53 | $18.20 | 6306 |
| 2024-08-08 | 17.35 | $17.81 | 746 |
| 2024-08-07 | 17.25 | $17.38 | 42815 |
| 2024-08-06 | 17.28 | $17.07 | 52430 |
| 2024-08-05 | 17.42 | $16.89 | 17400 |
| 2024-08-02 | 17.65 | $17.20 | 11700 |
| 2024-08-01 | 17.83 | $17.57 | 28900 |
| 2024-07-31 | 17.94 | $17.93 | 48346 |
| 2024-07-30 | 17.96 | $17.80 | 921 |
| 2024-07-29 | 18.03 | $17.76 | 2800 |
| 2024-07-26 | 18.13 | $17.90 | 3500 |
| 2024-07-25 | 18.21 | $17.78 | 6700 |
| 2024-07-24 | 18.35 | $17.89 | 6838 |
| 2024-07-23 | 18.47 | $18.20 | 1005 |
| 2024-07-22 | 18.53 | $18.38 | 13700 |
| 2024-07-19 | 18.54 | $18.18 | 2424 |
| 2024-07-18 | 18.62 | $18.18 | 17800 |
| 2024-07-17 | 18.71 | $18.75 | 1300 |
| 2024-07-16 | 18.64 | $18.86 | 2223 |
| 2024-07-15 | 18.51 | $18.74 | 3100 |
| 2024-07-12 | 18.39 | $18.85 | 20000 |
| 2024-07-11 | 18.22 | $18.69 | 30000 |
| 2024-07-10 | 18.05 | $18.63 | 4400 |
| 2024-07-09 | 17.87 | $18.41 | 6810 |
| 2024-07-08 | 17.72 | $18.18 | 6000 |
| 2024-07-05 | 17.62 | $18.07 | 4425 |
| 2024-07-03 | 17.53 | $18.01 | 23235 |
| 2024-07-02 | 17.46 | $17.49 | 5241 |
| 2024-07-01 | 17.53 | $17.52 | 25000 |
| 2024-06-28 | 17.62 | $17.64 | 8700 |
| 2024-06-27 | 17.70 | $17.73 | 12500 |
| 2024-06-26 | 17.78 | $18.07 | 20900 |
| 2024-06-25 | 17.77 | $18.13 | 8400 |
| 2024-06-24 | 17.76 | $18.20 | 1.9M |
| 2024-06-21 | 17.72 | $18.11 | 43100 |
| 2024-06-20 | 17.71 | $17.95 | 117900 |
| 2024-06-18 | 17.76 | $17.92 | 3000 |
| 2024-06-17 | 17.85 | $17.82 | 2136 |
| 2024-06-14 | 17.99 | $17.97 | 30644 |
| 2024-06-13 | 18.12 | $18.05 | 4033 |
| 2024-06-12 | 18.27 | $18.04 | 10900 |
| 2024-06-11 | 18.46 | $18.31 | 27548 |
| 2024-06-10 | 18.62 | $18.42 | 5306 |
| 2024-06-07 | 18.78 | $18.43 | 628 |
| 2024-06-06 | 18.99 | $19.08 | 9634 |
| 2024-06-05 | 19.04 | $18.92 | 7012 |
| 2024-06-04 | 19.15 | $18.70 | 6119 |
| 2024-06-03 | 19.36 | $18.73 | 5200 |
| 2024-05-31 | 19.61 | $19.31 | 19700 |
| 2024-05-30 | 19.74 | $19.51 | 7728 |
| 2024-05-29 | 19.84 | $19.44 | 1600 |
| 2024-05-28 | 19.97 | $19.73 | 5427 |
| 2024-05-24 | 20.05 | $19.70 | 5841 |
| 2024-05-23 | 20.15 | $19.79 | 3409 |
| 2024-05-22 | 20.24 | $19.95 | 10200 |
| 2024-05-21 | 20.30 | $20.20 | 3139 |
| 2024-05-20 | 20.29 | $20.36 | 3142 |
| 2024-05-17 | 20.23 | $20.36 | 700 |
| 2024-05-16 | 20.15 | $20.30 | 4342 |
| 2024-05-15 | 20.07 | $20.26 | 2036 |
| 2024-05-14 | 19.99 | $20.07 | 2045 |
| 2024-05-13 | 19.95 | $19.93 | 900 |
| 2024-05-10 | 19.94 | $19.89 | 1209 |
| 2024-05-09 | 19.94 | $20.03 | 2827 |
| 2024-05-08 | 19.90 | $20.14 | 3600 |
| 2024-05-07 | 19.81 | $20.08 | 3603 |
| 2024-05-06 | 19.72 | $20.18 | 2600 |
| 2024-05-03 | 19.59 | $20.13 | 5600 |
| 2024-05-02 | 19.44 | $19.80 | 8300 |
| 2024-05-01 | 19.37 | $19.45 | 2800 |
| 2024-04-30 | 19.39 | $19.48 | 4000 |
| 2024-04-29 | 19.42 | $19.93 | 3400 |
| 2024-04-26 | 19.32 | $19.75 | 4940 |
| 2024-04-25 | 19.25 | $19.38 | 7831 |
| 2024-04-24 | 19.30 | $19.47 | 2400 |
| 2024-04-23 | 19.33 | $19.64 | 2939 |
| 2024-04-22 | 19.32 | $19.49 | 14600 |
| 2024-04-19 | 19.36 | $19.27 | 402 |
| 2024-04-18 | 19.49 | $19.17 | 900 |
| 2024-04-17 | 19.68 | $19.24 | 8117 |
| 2024-04-16 | 19.90 | $19.10 | 1305 |
| 2024-04-15 | 20.21 | $19.57 | 1000 |
| 2024-04-12 | 20.44 | $19.92 | 4700 |
| 2024-04-11 | 20.62 | $20.40 | 3740 |
| 2024-04-10 | 20.68 | $20.40 | 12510 |
| 2024-04-09 | 20.75 | $20.97 | 2441 |
| 2024-04-08 | 20.66 | $20.80 | 6600 |
| 2024-04-05 | 20.60 | $20.63 | 6745 |
| 2024-04-04 | 20.58 | $20.56 | 56100 |
| 2024-04-03 | 20.57 | $20.57 | 4500 |
| 2024-04-02 | 20.56 | $20.50 | 5812 |
| 2024-04-01 | 20.57 | $20.43 | 2900 |
| 2024-03-28 | 20.59 | $20.70 | 2000 |
| 2024-03-27 | 20.54 | $20.70 | 3546 |
| 2024-03-26 | 20.48 | $20.47 | 16200 |
| 2024-03-25 | 20.47 | $20.32 | 746 |
| 2024-03-22 | 20.51 | $20.37 | 3031 |
| 2024-03-21 | 20.54 | $20.45 | 700 |
| 2024-03-20 | 20.55 | $20.72 | 7200 |
| 2024-03-19 | 20.47 | $20.32 | 2830 |
| 2024-03-18 | 20.50 | $20.43 | 1100 |
| 2024-03-15 | 20.51 | $20.57 | 600 |
| 2024-03-14 | 20.46 | $20.52 | 1820 |
| 2024-03-13 | 20.43 | $20.65 | 1300 |
| 2024-03-12 | 20.34 | $20.43 | 1300 |
| 2024-03-11 | 20.30 | $20.27 | 1425 |
| 2024-03-08 | 20.30 | $20.20 | 5000 |
| 2024-03-07 | 20.32 | $20.20 | 613 |
| 2024-03-06 | 20.35 | $20.31 | 3500 |
| 2024-03-05 | 20.34 | $20.11 | 1000 |
| 2024-03-04 | 20.40 | $20.33 | 1525 |
| 2024-03-01 | 20.39 | $20.35 | 900 |
| 2024-02-29 | 20.38 | $20.33 | 1100 |
| 2024-02-28 | 20.37 | $20.35 | 1431 |
| 2024-02-27 | 20.35 | $20.43 | 1800 |
| 2024-02-26 | 20.30 | $20.27 | 2300 |
| 2024-02-23 | 20.29 | $20.06 | 7417 |
| 2024-02-22 | 20.33 | $20.51 | 5232 |
| 2024-02-21 | 20.25 | $20.42 | 4712 |
| 2024-02-20 | 20.17 | $20.70 | 2900 |
| 2024-02-16 | 19.98 | $20.36 | 1700 |
| 2024-02-15 | 19.86 | $20.02 | 1900 |
| 2024-02-14 | 19.83 | $19.90 | 12400 |
| 2024-02-13 | 19.82 | $19.63 | 1532 |
| 2024-02-12 | 19.90 | $19.98 | 5529 |
| 2024-02-09 | 19.89 | $19.88 | 1200 |
| 2024-02-08 | 19.90 | $19.75 | 5719 |
| 2024-02-07 | 19.96 | $20.18 | 31000 |
| 2024-02-06 | 19.90 | $20.12 | 1900 |
| 2024-02-05 | 19.85 | $19.98 | 3426 |
| 2024-02-02 | 19.82 | $20.03 | 140100 |
| 2024-02-01 | 19.78 | $20.17 | 12400 |
| 2024-01-31 | 19.69 | $19.81 | 7000 |
| 2024-01-30 | 19.70 | $19.79 | 3843 |
| 2024-01-29 | 19.71 | $19.96 | 4600 |
| 2024-01-26 | 19.68 | $20.04 | 2909 |
| 2024-01-25 | 19.61 | $19.97 | 4400 |
| 2024-01-24 | 19.56 | $19.80 | 8312 |
| 2024-01-23 | 19.55 | $19.66 | 2310 |
| 2024-01-22 | 19.59 | $19.38 | 747 |
| 2024-01-19 | 19.74 | $19.62 | 128503 |
| 2024-01-18 | 19.84 | $19.50 | 5611 |
| 2024-01-17 | 20.00 | $19.59 | 87649 |
| 2024-01-16 | 20.17 | $19.77 | 13000 |
| 2024-01-12 | 20.33 | $20.32 | 9600 |
| 2024-01-11 | 20.34 | $20.17 | 4100 |
| 2024-01-10 | 20.40 | $20.12 | 18600 |
| 2024-01-09 | 20.49 | $20.19 | 1447 |
| 2024-01-08 | 20.57 | $20.44 | 2111 |
| 2024-01-05 | 20.59 | $20.31 | 187000 |
| 2024-01-04 | 20.65 | $20.22 | 3008 |
| 2024-01-03 | 20.76 | $20.41 | 2200 |
| 2024-01-02 | 20.81 | $20.49 | 13600 |
| 2023-12-29 | 20.85 | $20.79 | 3400 |
| 2023-12-28 | 20.80 | $20.70 | 21844 |
| 2023-12-27 | 20.75 | $20.67 | 11934 |
| 2023-12-26 | 20.70 | $20.71 | 2031 |
| 2023-12-22 | 20.61 | $20.50 | 2200 |
| 2023-12-21 | 20.57 | $20.60 | 2700 |
| 2023-12-20 | 20.48 | $20.41 | 9500 |
| 2023-12-19 | 20.43 | $20.60 | 9800 |
| 2023-12-18 | 20.30 | $20.39 | 3243 |
| 2023-12-15 | 20.19 | $20.36 | 2000 |
| 2023-12-14 | 20.07 | $20.41 | 4275 |
| 2023-12-13 | 19.90 | $20.09 | 7800 |
| 2023-12-12 | 19.79 | $19.60 | 437 |
| 2023-12-11 | 19.81 | $19.56 | 929 |
| 2023-12-08 | 19.84 | $19.75 | 3200 |
| 2023-12-07 | 19.81 | $19.57 | 12000 |
| 2023-12-06 | 19.83 | $19.69 | 90100 |
| 2023-12-05 | 19.80 | $19.47 | 12605 |
| 2023-12-04 | 19.83 | $19.47 | 54200 |
| 2023-12-01 | 19.87 | $19.76 | 4400 |
| 2023-11-30 | 19.81 | $19.60 | 3500 |
| 2023-11-29 | 19.78 | $19.41 | 1320 |
| 2023-11-28 | 19.80 | $19.59 | 1500 |
| 2023-11-27 | 19.76 | $19.42 | 1400 |
| 2023-11-24 | 19.76 | $19.40 | 4112 |
| 2023-11-22 | 19.75 | $19.38 | 909 |
| 2023-11-21 | 19.74 | $19.56 | 2900 |
| 2023-11-20 | 19.66 | $19.61 | 2810 |
| 2023-11-17 | 19.54 | $19.42 | 6100 |
| 2023-11-16 | 19.44 | $19.39 | 14200 |
| 2023-11-15 | 19.31 | $19.55 | 4927 |
| 2023-11-14 | 19.11 | $19.45 | 2600 |
| 2023-11-13 | 18.88 | $18.81 | 17900 |
| 2023-11-10 | 18.79 | $18.92 | 105700 |
| 2023-11-09 | 18.65 | $18.49 | 13400 |
| 2023-11-08 | 18.61 | $18.76 | 9314 |
| 2023-11-07 | 18.47 | $18.98 | 16000 |
| 2023-11-06 | 18.22 | $18.73 | 18100 |
| 2023-11-03 | 17.99 | $18.79 | 66026 |
| 2023-11-02 | 17.69 | $18.30 | 4018 |
| 2023-11-01 | 17.48 | $17.93 | 89800 |
| 2023-10-31 | 17.35 | $17.38 | 2627 |
| 2023-10-30 | 17.36 | $17.42 | 20900 |
| 2023-10-27 | 17.37 | $17.53 | 10100 |
| 2023-10-26 | 17.35 | $17.76 | 3400 |
| 2023-10-25 | 17.25 | $17.36 | 9911 |
| 2023-10-24 | 17.26 | $17.44 | 15825 |
| 2023-10-23 | 17.25 | $17.28 | 9000 |
| 2023-10-20 | 17.30 | $17.36 | 7149 |
| 2023-10-19 | 17.34 | $17.45 | 2720 |
| 2023-10-18 | 17.36 | $17.50 | 17241 |
| 2023-10-17 | 17.38 | $17.84 | 5510 |
| 2023-10-16 | 17.30 | $17.52 | 3520 |
| 2023-10-13 | 17.30 | $17.55 | 3100 |
| 2023-10-12 | 17.31 | $17.50 | 3931 |
| 2023-10-11 | 17.35 | $17.86 | 8346 |
| 2023-10-10 | 17.28 | $17.70 | 5100 |
| 2023-10-09 | 17.26 | $17.26 | 24103 |
| 2023-10-06 | 17.38 | $17.22 | 11341 |
| 2023-10-05 | 17.56 | $17.07 | 6100 |
| 2023-10-04 | 17.82 | $17.52 | 7309 |
| 2023-10-03 | 18.01 | $17.58 | 7700 |
| 2023-10-02 | 18.22 | $18.01 | 1100 |
| 2023-09-29 | 18.35 | $18.31 | 1800 |
| 2023-09-28 | 18.42 | $18.30 | 1615 |
| 2023-09-27 | 18.51 | $18.16 | 5700 |
| 2023-09-26 | 18.66 | $18.36 | 3335 |
| 2023-09-25 | 18.79 | $18.40 | 1000 |
| 2023-09-22 | 18.94 | $18.63 | 1640 |
| 2023-09-21 | 19.04 | $18.99 | 2100 |
| 2023-09-20 | 19.06 | $19.30 | 1800 |
| 2023-09-19 | 18.98 | $19.37 | 190000 |
| 2023-09-18 | 18.87 | $19.04 | 8600 |
| 2023-09-15 | 18.83 | $19.10 | 22506 |
| 2023-09-14 | 18.77 | $19.11 | 2545 |
| 2023-09-13 | 18.69 | $18.92 | 5238 |
| 2023-09-12 | 18.66 | $18.76 | 2700 |
| 2023-09-11 | 18.68 | $18.78 | 1240 |
| 2023-09-08 | 18.71 | $18.43 | 2709 |
| 2023-09-07 | 18.84 | $18.43 | 3736 |
| 2023-09-06 | 19.02 | $18.60 | 2618 |
| 2023-09-05 | 19.18 | $18.83 | 21000 |
| 2023-09-01 | 19.30 | $19.08 | 19800 |
| 2023-08-31 | 19.37 | $19.32 | 3103 |
| 2023-08-30 | 19.37 | $19.68 | 1244 |
| 2023-08-29 | 19.27 | $19.66 | 3500 |
| 2023-08-28 | 19.15 | $19.36 | 10137 |
| 2023-08-25 | 19.09 | $19.38 | 1100 |
| 2023-08-24 | 19.03 | $19.20 | 24100 |
| 2023-08-23 | 19.00 | $19.54 | 4738 |
| 2023-08-22 | 18.87 | $19.05 | 3429 |
| 2023-08-21 | 18.86 | $18.80 | 3800 |
| 2023-08-18 | 18.93 | $18.95 | 7344 |
| 2023-08-17 | 18.98 | $18.87 | 2000 |
| 2023-08-16 | 19.06 | $19.11 | 908 |
| 2023-08-15 | 19.09 | $19.00 | 8449 |
| 2023-08-14 | 19.17 | $19.03 | 13543 |
| 2023-08-11 | 19.25 | $19.13 | 1.1M |
| 2023-08-10 | 19.32 | $19.20 | 7117 |
| 2023-08-09 | 19.38 | $19.22 | 3400 |
| 2023-08-08 | 19.46 | $19.19 | 8200 |
| 2023-08-07 | 19.56 | $19.34 | 7900 |
| 2023-08-04 | 19.63 | $19.29 | 122318 |
| 2023-08-03 | 19.73 | $19.27 | 5600 |
| 2023-08-02 | 19.86 | $19.52 | 3635 |
| 2023-08-01 | 19.93 | $19.87 | 13600 |
| 2023-07-31 | 19.91 | $20.06 | 50800 |
| 2023-07-28 | 19.82 | $20.01 | 6909 |
| 2023-07-27 | 19.72 | $19.75 | 7834 |
| 2023-07-26 | 19.68 | $19.83 | 3723 |
| 2023-07-25 | 19.60 | $19.68 | 2700 |
| 2023-07-24 | 19.55 | $19.74 | 19227 |
| 2023-07-21 | 19.47 | $19.57 | 3902 |
| 2023-07-20 | 19.42 | $19.40 | 6300 |
| 2023-07-19 | 19.42 | $19.56 | 6439 |
| 2023-07-18 | 19.36 | $19.65 | 7725 |
| 2023-07-17 | 19.26 | $19.40 | 8000 |
| 2023-07-14 | 19.21 | $19.51 | 11300 |
| 2023-07-13 | 19.12 | $19.48 | 3136 |
| 2023-07-12 | 19.01 | $19.27 | 22783 |
| 2023-07-11 | 18.95 | $18.87 | 5509 |
| 2023-07-10 | 19.01 | $18.93 | 5100 |
| 2023-07-07 | 19.06 | $19.08 | 4700 |
| 2023-07-06 | 19.08 | $18.66 | 10508 |
| 2023-07-05 | 19.22 | $19.17 | 600 |
| 2023-07-03 | 19.25 | $19.17 | 2100 |
| 2023-06-30 | 19.27 | $19.01 | 19500 |
| 2023-06-29 | 19.35 | $18.94 | 5600 |
| 2023-06-28 | 19.46 | $18.81 | 22319 |
| 2023-06-27 | 19.64 | $18.90 | 15748 |
| 2023-06-26 | 19.82 | $19.55 | 447 |
| 2023-06-23 | 19.83 | $19.56 | 3600 |
| 2023-06-22 | 19.83 | $19.52 | 700 |
| 2023-06-21 | 19.84 | $19.88 | 919 |
| 2023-06-20 | 19.73 | $19.65 | 15200 |
| 2023-06-16 | 19.66 | $19.86 | 2900 |
| 2023-06-15 | 19.50 | $19.77 | 4200 |
| 2023-06-14 | 19.32 | $19.55 | 2800 |
| 2023-06-13 | 19.18 | $19.26 | 1000 |
| 2023-06-12 | 19.08 | $19.21 | 15200 |
| 2023-06-09 | 18.98 | $19.36 | 15700 |
| 2023-06-08 | 18.81 | $19.13 | 325 |
| 2023-06-07 | 18.66 | $19.07 | 4300 |
| 2023-06-06 | 18.50 | $18.86 | 3021 |
| 2023-06-05 | 18.36 | $18.64 | 2800 |
| 2023-06-02 | 18.27 | $18.41 | 4700 |
| 2023-06-01 | 18.23 | $18.18 | 9800 |
| 2023-05-31 | 18.25 | $17.83 | 535 |
| 2023-05-30 | 18.38 | $18.35 | 2900 |
| 2023-05-26 | 18.38 | $18.39 | 2338 |
| 2023-05-25 | 18.36 | $18.11 | 2000 |
| 2023-05-24 | 18.43 | $18.24 | 6105 |
| 2023-05-23 | 18.47 | $18.08 | 14538 |
| 2023-05-22 | 18.56 | $18.26 | 15247 |
| 2023-05-19 | 18.62 | $18.63 | 1200 |
| 2023-05-18 | 18.56 | $18.36 | 731 |
| 2023-05-17 | 18.57 | $18.32 | 4600 |
| 2023-05-16 | 18.59 | $18.54 | 1505 |
| 2023-05-15 | 18.55 | $18.57 | 13100 |
| 2023-05-12 | 18.47 | $18.46 | 300 |
| 2023-05-11 | 18.42 | $18.44 | 738 |
| 2023-05-10 | 18.35 | $18.45 | 3600 |
| 2023-05-09 | 18.25 | $18.31 | 620 |
| 2023-05-08 | 18.18 | $18.21 | 2700 |
| 2023-05-05 | 18.12 | $18.38 | 8924 |
| 2023-05-04 | 17.99 | $17.80 | 11400 |
| 2023-05-03 | 18.01 | $18.03 | 1345 |
| 2023-05-02 | 17.96 | $17.64 | 1231 |
| 2023-05-01 | 18.02 | $18.15 | 2500 |
| 2023-04-28 | 17.92 | $18.01 | 20500 |
| 2023-04-27 | 17.85 | $17.73 | 441 |
| 2023-04-26 | 17.84 | $17.46 | 3021 |
| 2023-04-25 | 17.91 | $17.48 | 7500 |
| 2023-04-24 | 17.99 | $17.70 | 4946 |
| 2023-04-21 | 18.01 | $17.62 | 6700 |
| 2023-04-20 | 18.06 | $17.73 | 1300 |
| 2023-04-19 | 18.08 | $17.79 | 4248 |
| 2023-04-18 | 18.07 | $18.05 | 2400 |
| 2023-04-17 | 17.98 | $18.06 | 4100 |
| 2023-04-14 | 17.85 | $18.12 | 700 |
| 2023-04-13 | 17.67 | $18.12 | 1313 |
| 2023-04-12 | 17.45 | $18.00 | 5302 |
| 2023-04-11 | 17.21 | $17.70 | 4849 |
| 2023-04-10 | 17.02 | $17.12 | 6112 |
| 2023-04-06 | 16.97 | $16.94 | 8045 |
| 2023-04-05 | 16.96 | $17.06 | 6200 |
| 2023-04-04 | 16.90 | $17.07 | 1915 |
| 2023-04-03 | 16.84 | $17.11 | 16200 |
| 2023-03-31 | 16.75 | $17.30 | 2400 |
| 2023-03-30 | 16.58 | $17.27 | 4614 |
| 2023-03-29 | 16.39 | $17.03 | 1600 |
| 2023-03-28 | 16.23 | $16.78 | 716 |
| 2023-03-27 | 16.12 | $16.53 | 13127 |
| 2023-03-24 | 16.08 | $16.23 | 8600 |
| 2023-03-23 | 16.13 | $16.15 | 7500 |
| 2023-03-22 | 16.22 | $16.38 | 507 |
| 2023-03-21 | 16.27 | $16.34 | 12000 |
| 2023-03-20 | 16.34 | $16.25 | 200 |
| 2023-03-17 | 16.47 | $16.29 | 28100 |
| 2023-03-16 | 16.62 | $16.59 | 6800 |
| 2023-03-15 | 16.72 | $16.35 | 22500 |
| 2023-03-14 | 16.92 | $16.81 | 1500 |
| 2023-03-13 | 17.02 | $16.49 | 2200 |
| 2023-03-10 | 17.24 | $17.09 | 6900 |
| 2023-03-09 | 17.33 | $17.37 | 3100 |
| 2023-03-08 | 17.35 | $17.63 | 3020 |
| 2023-03-07 | 17.30 | $17.30 | 3225 |
| 2023-03-06 | 17.34 | $17.70 | 6125 |
| 2023-03-03 | 17.26 | $17.55 | 4500 |
| 2023-03-02 | 17.22 | $17.24 | 2633 |
| 2023-03-01 | 17.28 | $17.34 | 8012 |
| 2023-02-28 | 17.31 | $17.19 | 9732 |
| 2023-02-27 | 17.41 | $17.33 | 2516 |
| 2023-02-24 | 17.49 | $17.30 | 18039 |
| 2023-02-23 | 17.59 | $17.59 | 2900 |
| 2023-02-22 | 17.63 | $17.59 | 4800 |
| 2023-02-21 | 17.67 | $17.44 | 11500 |
| 2023-02-17 | 17.78 | $17.85 | 8025 |
| 2023-02-16 | 17.78 | $17.72 | 441 |
| 2023-02-15 | 17.82 | $17.79 | 803 |
| 2023-02-14 | 17.84 | $17.83 | 4919 |
| 2023-02-13 | 17.87 | $17.81 | 1521 |
| 2023-02-10 | 17.90 | $17.69 | 86422 |
| 2023-02-09 | 17.97 | $17.53 | 12700 |
| 2023-02-08 | 18.12 | $17.74 | 5000 |
| 2023-02-07 | 18.22 | $17.56 | 7900 |
| 2023-02-06 | 18.41 | $17.78 | 7122 |
| 2023-02-03 | 18.55 | $17.84 | 24500 |
| 2023-02-02 | 18.71 | $18.46 | 13146 |
| 2023-02-01 | 18.70 | $18.52 | 22448 |
| 2023-01-31 | 18.65 | $18.50 | 3725 |
| 2023-01-30 | 18.60 | $18.30 | 4841 |
| 2023-01-27 | 18.59 | $18.33 | 48700 |
| 2023-01-26 | 18.56 | $18.66 | 9914 |
| 2023-01-25 | 18.41 | $18.57 | 32449 |
| 2023-01-24 | 18.25 | $18.33 | 3814 |
| 2023-01-23 | 18.12 | $18.07 | 18900 |
| 2023-01-20 | 18.03 | $17.96 | 11815 |
| 2023-01-19 | 17.96 | $17.99 | 82032 |
| 2023-01-18 | 17.86 | $17.89 | 12600 |
| 2023-01-17 | 17.75 | $17.99 | 16622 |
| 2023-01-13 | 17.59 | $17.94 | 17430 |
| 2023-01-12 | 17.41 | $18.03 | 6300 |
| 2023-01-11 | 17.15 | $17.82 | 1200 |
| 2023-01-10 | 16.90 | $17.43 | 36600 |
| 2023-01-09 | 16.71 | $17.15 | 16100 |
| 2023-01-06 | 16.58 | $17.09 | 192829 |
| 2023-01-05 | 16.44 | $16.60 | 10400 |
| 2023-01-04 | 16.42 | $16.14 | 4800 |
| 2023-01-03 | 16.55 | $15.96 | 10500 |
| 2022-12-30 | 16.76 | $16.77 | 19800 |
| 2022-12-29 | 16.77 | $16.85 | 10017 |
| 2022-12-28 | 16.75 | $16.80 | 7700 |
| 2022-12-27 | 16.74 | $16.58 | 10734 |
| 2022-12-23 | 16.81 | $17.05 | 19700 |
| 2022-12-22 | 16.74 | $17.05 | 1141 |
| 2022-12-21 | 16.66 | $17.03 | 24835 |
| 2022-12-20 | 16.56 | $16.93 | 4613 |
| 2022-12-19 | 16.48 | $16.48 | 4240 |
| 2022-12-16 | 16.53 | $16.31 | 18148 |
| 2022-12-15 | 16.64 | $16.35 | 86600 |
| 2022-12-14 | 16.77 | $16.57 | 8600 |
| 2022-12-13 | 16.86 | $16.59 | 17042 |
| 2022-12-12 | 16.97 | $16.76 | 21249 |
| 2022-12-09 | 17.04 | $17.01 | 1.2M |
| 2022-12-08 | 17.05 | $16.99 | 9300 |
| 2022-12-07 | 17.07 | $17.09 | 192600 |
| 2022-12-06 | 17.06 | $16.93 | 3634 |
| 2022-12-05 | 17.10 | $16.84 | 6442 |
| 2022-12-02 | 17.17 | $17.49 | 91000 |
| 2022-12-01 | 17.06 | $17.38 | 1924 |
| 2022-11-30 | 16.95 | $17.36 | 4400 |
| 2022-11-29 | 16.83 | $17.03 | 7600 |
| 2022-11-28 | 16.79 | $16.62 | 600 |
| 2022-11-25 | 16.86 | $16.77 | 523 |
| 2022-11-23 | 16.91 | $16.78 | 2147 |
| 2022-11-22 | 16.96 | $16.72 | 306 |
| 2022-11-21 | 17.05 | $16.93 | 1720 |
| 2022-11-18 | 17.09 | $16.49 | 3502 |
| 2022-11-17 | 17.27 | $16.66 | 5544 |
| 2022-11-16 | 17.44 | $16.87 | 1000 |
| 2022-11-15 | 17.58 | $17.37 | 48000 |
| 2022-11-14 | 17.58 | $17.45 | 600 |
| 2022-11-11 | 17.55 | $17.34 | 1928 |
| 2022-11-10 | 17.55 | $16.89 | 5826 |
| 2022-11-09 | 17.69 | $17.40 | 1100 |
| 2022-11-08 | 17.68 | $17.81 | 4200 |
| 2022-11-07 | 17.54 | $17.52 | 4500 |
| 2022-11-04 | 17.45 | $17.95 | 55412 |
| 2022-11-03 | 17.21 | $17.49 | 3504 |
| 2022-11-02 | 17.05 | $17.17 | 6700 |
| 2022-11-01 | 16.95 | $17.47 | 7300 |
| 2022-10-31 | 16.74 | $17.16 | 17138 |
| 2022-10-28 | 16.57 | $16.72 | 2500 |
| 2022-10-27 | 16.51 | $16.67 | 4615 |
| 2022-10-26 | 16.45 | $16.28 | 3546 |
| 2022-10-25 | 16.50 | $16.50 | 4700 |
| 2022-10-24 | 16.50 | $16.51 | 2212 |
| 2022-10-21 | 16.49 | $17.07 | 68300 |
| 2022-10-20 | 16.30 | $16.64 | 1340 |
| 2022-10-19 | 16.20 | $16.43 | 2912 |
| 2022-10-18 | 16.16 | $16.40 | 7443 |
| 2022-10-17 | 16.12 | $16.20 | 1948 |
| 2022-10-14 | 16.13 | $15.81 | 6900 |
| 2022-10-13 | 16.28 | $16.29 | 233 |
| 2022-10-12 | 16.31 | $16.23 | 1500 |
| 2022-10-11 | 16.37 | $16.36 | 600 |
| 2022-10-10 | 16.40 | $16.66 | 806 |
| 2022-10-07 | 16.35 | $16.61 | 3200 |
| 2022-10-06 | 16.30 | $16.86 | 3200 |
| 2022-10-05 | 16.18 | $16.83 | 15300 |
| 2022-10-04 | 16.03 | $16.98 | 3543 |
| 2022-10-03 | 15.82 | $16.84 | 7110 |
| 2022-09-30 | 15.61 | $15.67 | 21922 |
| 2022-09-29 | 15.74 | $15.49 | 5230 |
| 2022-09-28 | 15.96 | $15.76 | 246300 |
| 2022-09-27 | 16.15 | $15.58 | 3300 |
| 2022-09-26 | 16.46 | $15.54 | 8208 |
| 2022-09-23 | 16.84 | $16.29 | 2946 |
| 2022-09-22 | 17.08 | $17.27 | 4400 |
| 2022-09-21 | 17.06 | $17.08 | 7324 |
| 2022-09-20 | 17.10 | $17.12 | 24400 |
| 2022-09-19 | 17.14 | $17.22 | 2500 |
| 2022-09-16 | 17.15 | $16.85 | 2300 |
| 2022-09-15 | 17.29 | $16.98 | 3000 |
| 2022-09-14 | 17.43 | $17.33 | 10400 |
| 2022-09-13 | 17.48 | $17.31 | 14024 |
| 2022-09-12 | 17.55 | $17.97 | 10915 |
| 2022-09-09 | 17.42 | $17.58 | 10600 |
| 2022-09-08 | 17.40 | $17.25 | 6611 |
| 2022-09-07 | 17.47 | $17.28 | 69215 |
| 2022-09-06 | 17.55 | $17.21 | 173210 |
| 2022-09-02 | 17.67 | $17.55 | 5800 |
| 2022-09-01 | 17.71 | $17.00 | 4146 |
| 2022-08-31 | 17.93 | $17.24 | 3616 |
| 2022-08-30 | 18.12 | $17.58 | 4900 |
| 2022-08-29 | 18.24 | $18.01 | 7700 |
| 2022-08-26 | 18.24 | $17.88 | 5120 |
| 2022-08-25 | 18.28 | $17.95 | 2636 |
| 2022-08-24 | 18.30 | $17.96 | 1800 |
| 2022-08-23 | 18.31 | $17.97 | 10005 |
| 2022-08-22 | 18.32 | $17.64 | 1129 |
| 2022-08-19 | 18.42 | $17.70 | 2303 |
| 2022-08-18 | 18.52 | $17.96 | 2607 |
| 2022-08-17 | 18.55 | $18.23 | 6133 |
| 2022-08-16 | 18.48 | $18.24 | 1500 |
| 2022-08-15 | 18.39 | $18.40 | 3031 |
| 2022-08-12 | 18.22 | $18.42 | 6546 |
| 2022-08-11 | 17.99 | $18.01 | 4900 |
| 2022-08-10 | 17.83 | $18.11 | 10300 |
| 2022-08-09 | 17.60 | $17.73 | 830 |
| 2022-08-08 | 17.43 | $17.72 | 2200 |
| 2022-08-05 | 17.23 | $17.36 | 3439 |
| 2022-08-04 | 17.08 | $17.16 | 2924 |
| 2022-08-03 | 16.96 | $16.91 | 34033 |
| 2022-08-02 | 16.89 | $16.86 | 9922 |
| 2022-08-01 | 16.82 | $17.28 | 1535 |
| 2022-07-29 | 16.60 | $17.29 | 2718 |
| 2022-07-28 | 16.32 | $17.09 | 4525 |
| 2022-07-27 | 16.05 | $16.73 | 1302 |
| 2022-07-26 | 15.83 | $16.23 | 300 |
| 2022-07-25 | 15.73 | $16.36 | 3900 |
| 2022-07-22 | 15.58 | $15.97 | 600 |
| 2022-07-21 | 15.51 | $15.99 | 2800 |
| 2022-07-20 | 15.44 | $15.97 | 2637 |
| 2022-07-19 | 15.37 | $16.07 | 2800 |
| 2022-07-18 | 15.25 | $15.77 | 1000 |
| 2022-07-15 | 15.22 | $15.70 | 7540 |
| 2022-07-14 | 15.22 | $15.38 | 4300 |
| 2022-07-13 | 15.33 | $15.61 | 509 |
| 2022-07-12 | 15.41 | $15.57 | 1232 |
| 2022-07-11 | 15.53 | $15.79 | 2200 |
| 2022-07-08 | 15.62 | $16.52 | 7633 |
| 2022-07-07 | 15.52 | $16.18 | 21900 |
| 2022-07-06 | 15.51 | $15.56 | 1027 |
| 2022-07-05 | 15.72 | $15.71 | 2000 |
| 2022-07-01 | 15.94 | $16.10 | 8828 |
| 2022-06-30 | 16.11 | $16.32 | 1737 |
| 2022-06-29 | 16.25 | $16.44 | 1809 |
| 2022-06-28 | 16.40 | $16.48 | 8933 |
| 2022-06-27 | 16.59 | $16.55 | 1724 |
| 2022-06-24 | 16.82 | $16.46 | 7029 |
| 2022-06-23 | 17.13 | $16.81 | 7200 |
| 2022-06-22 | 17.42 | $17.21 | 9700 |
| 2022-06-21 | 17.66 | $17.44 | 4046 |
| 2022-06-17 | 17.88 | $17.34 | 146437 |
| 2022-06-16 | 18.19 | $17.38 | 1500 |
| 2022-06-15 | 18.57 | $17.94 | 8700 |
| 2022-06-14 | 18.85 | $17.65 | 3600 |
| 2022-06-13 | 19.30 | $17.75 | 1834 |
| 2022-06-10 | 19.81 | $18.69 | 17400 |
| 2022-06-09 | 20.13 | $19.28 | 6626 |
| 2022-06-08 | 20.33 | $19.62 | 2300 |
| 2022-06-07 | 20.46 | $19.78 | 5816 |
| 2022-06-06 | 20.56 | $20.16 | 5800 |
| 2022-06-03 | 20.56 | $20.26 | 5300 |
| 2022-06-02 | 20.51 | $20.38 | 4446 |
| 2022-06-01 | 20.40 | $20.43 | 3000 |
| 2022-05-31 | 20.25 | $20.45 | 2900 |
| 2022-05-27 | 20.04 | $20.53 | 3640 |
| 2022-05-26 | 19.76 | $20.42 | 23600 |
| 2022-05-25 | 19.45 | $20.05 | 5420 |
| 2022-05-24 | 19.18 | $19.98 | 10300 |
| 2022-05-23 | 18.87 | $20.11 | 49800 |
| 2022-05-20 | 18.45 | $19.46 | 7400 |
| 2022-05-19 | 18.15 | $19.06 | 7935 |
| 2022-05-18 | 17.91 | $18.71 | 15037 |
| 2022-05-17 | 17.74 | $19.04 | 13125 |
| 2022-05-16 | 17.44 | $18.42 | 12140 |
| 2022-05-13 | 17.28 | $18.08 | 9342 |
| 2022-05-12 | 17.20 | $17.43 | 12137 |
| 2022-05-11 | 17.33 | $17.45 | 12804 |
| 2022-05-10 | 17.49 | $17.38 | 5400 |
| 2022-05-09 | 17.73 | $17.63 | 2600 |
| 2022-05-06 | 17.94 | $18.00 | 900 |
| 2022-05-05 | 18.10 | $18.13 | 3645 |
| 2022-05-04 | 18.27 | $18.83 | 6000 |
| 2022-05-03 | 18.26 | $18.42 | 13300 |
| 2022-05-02 | 18.39 | $18.04 | 23035 |
| 2022-04-29 | 18.68 | $18.43 | 5802 |
| 2022-04-28 | 18.92 | $18.80 | 2000 |
| 2022-04-27 | 19.10 | $18.61 | 2600 |
| 2022-04-26 | 19.39 | $18.54 | 43900 |
| 2022-04-25 | 19.77 | $19.04 | 12724 |
| 2022-04-22 | 20.08 | $19.22 | 635 |
| 2022-04-21 | 20.40 | $19.82 | 1124 |
| 2022-04-20 | 20.60 | $20.21 | 2200 |
| 2022-04-19 | 20.72 | $20.46 | 1029 |
| 2022-04-18 | 20.78 | $20.54 | 1200 |
| 2022-04-14 | 20.82 | $20.39 | 3414 |
| 2022-04-13 | 20.92 | $20.72 | 500 |
| 2022-04-12 | 20.93 | $20.37 | 9827 |
| 2022-04-11 | 21.05 | $20.51 | 29622 |
| 2022-04-08 | 21.14 | $20.74 | 7200 |
| 2022-04-07 | 21.16 | $20.49 | 819 |
| 2022-04-06 | 21.26 | $20.63 | 4500 |
| 2022-04-05 | 21.33 | $21.00 | 46900 |
| 2022-04-04 | 21.29 | $21.41 | 8000 |
| 2022-04-01 | 21.09 | $21.13 | 10346 |
| 2022-03-31 | 20.92 | $20.69 | 1100 |
| 2022-03-30 | 20.85 | $20.70 | 9038 |
| 2022-03-29 | 20.75 | $20.70 | 3400 |
| 2022-03-28 | 20.61 | $20.56 | 3204 |
| 2022-03-25 | 20.47 | $20.74 | 3809 |
| 2022-03-24 | 20.24 | $20.95 | 12300 |
| 2022-03-23 | 19.87 | $20.20 | 6432 |
| 2022-03-22 | 19.66 | $20.18 | 3641 |
| 2022-03-21 | 19.40 | $20.05 | 7739 |
| 2022-03-18 | 19.12 | $19.84 | 2.3M |
| 2022-03-17 | 18.83 | $19.29 | 34000 |
| 2022-03-16 | 18.66 | $18.71 | 12404 |
| 2022-03-15 | 18.63 | $18.15 | 1631 |
| 2022-03-14 | 18.77 | $18.43 | 1500 |
| 2022-03-11 | 18.85 | $18.80 | 800 |
| 2022-03-10 | 18.82 | $18.85 | 1035 |
| 2022-03-09 | 18.77 | $18.89 | 2404 |
| 2022-03-08 | 18.69 | $18.41 | 1100 |
| 2022-03-07 | 18.74 | $18.27 | 3535 |
| 2022-03-04 | 18.84 | $18.86 | 600 |
| 2022-03-03 | 18.77 | $19.24 | 3514 |
| 2022-03-02 | 18.56 | $18.88 | 3300 |
| 2022-03-01 | 18.42 | $18.36 | — |
| 2022-02-28 | 18.40 | $18.36 | 1200 |
| 2022-02-25 | 18.38 | $18.30 | 400 |
| 2022-02-24 | 18.37 | $17.70 | 1405 |
| 2022-02-23 | 18.55 | $18.31 | 1924 |
| 2022-02-22 | 18.56 | $18.30 | — |
| 2022-02-18 | 18.58 | $18.30 | 112 |
| 2022-02-17 | 18.60 | $18.38 | 424 |
| 2022-02-16 | 18.58 | $18.72 | 300 |
| 2022-02-15 | 18.45 | $18.50 | 7840 |
| 2022-02-14 | 18.36 | $18.36 | 506 |
| 2022-02-11 | 18.28 | $18.62 | 1500 |
| 2022-02-10 | 18.10 | $18.22 | 3044 |
| 2022-02-09 | 17.99 | $18.19 | 2300 |
| 2022-02-08 | 17.88 | $17.92 | 2145 |
| 2022-02-07 | 17.82 | $17.84 | 2200 |
| 2022-02-04 | 17.76 | $17.55 | 911 |
| 2022-02-03 | 17.79 | $17.55 | 2000 |
| 2022-02-02 | 17.82 | $17.89 | 3400 |
| 2022-02-01 | 17.74 | $18.06 | 2900 |
| 2022-01-31 | 17.58 | $17.78 | 1100 |
| 2022-01-28 | 17.48 | $17.41 | 1900 |
| 2022-01-27 | 17.47 | $17.39 | 530 |
| 2022-01-26 | 17.47 | $17.31 | 1300 |
| 2022-01-25 | 17.48 | $17.38 | 900 |
| 2022-01-24 | 17.48 | $17.23 | 3700 |
| 2022-01-21 | 17.51 | $17.56 | 1900 |
| 2022-01-20 | 17.45 | $17.67 | 1500 |
| 2022-01-19 | 17.34 | $17.59 | 300 |
| 2022-01-18 | 17.22 | $17.34 | 6129 |
| 2022-01-14 | 17.16 | $17.54 | 1700 |
| 2022-01-13 | 17.02 | $17.23 | — |
| 2022-01-12 | 16.94 | $17.23 | 1400 |
| 2022-01-11 | 16.85 | $16.96 | 636 |
| 2022-01-10 | 16.83 | $16.64 | 300 |
| 2022-01-07 | 16.90 | $16.77 | 200 |
| 2022-01-06 | 16.95 | $16.62 | 503 |
| 2022-01-05 | 17.06 | $16.90 | 1900 |
| 2022-01-04 | 17.10 | $17.00 | 400 |
| 2022-01-03 | 17.13 | $17.07 | 619 |
| 2021-12-31 | 17.13 | $17.26 | 400 |
| 2021-12-30 | 17.07 | $17.23 | 6900 |
| 2021-12-29 | 17.01 | $16.95 | 1046 |
| 2021-12-28 | 17.03 | $17.04 | 1200 |
| 2021-12-27 | 17.02 | $16.94 | 309 |
| 2021-12-23 | 17.04 | $16.80 | 3400 |
| 2021-12-22 | 17.10 | $17.03 | 200 |
| 2021-12-21 | 17.11 | $16.95 | 1721 |
| 2021-12-20 | 17.15 | $16.84 | 8844 |
| 2021-12-17 | 17.23 | $17.43 | 1100 |
| 2021-12-16 | 17.14 | $17.02 | — |
| 2021-12-15 | 17.15 | $17.02 | — |
| 2021-12-14 | 17.17 | $17.02 | 706 |
| 2021-12-13 | 17.19 | $17.13 | 945 |
| 2021-12-10 | 17.19 | $17.30 | — |
| 2021-12-09 | 17.12 | $17.30 | 900 |
| 2021-12-08 | 17.04 | $17.51 | 342 |
| 2021-12-07 | 16.88 | $17.31 | 200 |
| 2021-12-06 | 16.74 | $17.04 | 547 |
| 2021-12-03 | 16.67 | $16.93 | — |
| 2021-12-02 | 16.61 | $16.93 | 1107 |
| 2021-12-01 | 16.55 | $16.45 | — |
| 2021-11-30 | 16.63 | $16.45 | 2700 |
| 2021-11-29 | 16.73 | $16.37 | 804 |
| 2021-11-26 | 16.88 | $16.95 | — |
| 2021-11-24 | 16.88 | $16.95 | — |
| 2021-11-23 | 16.89 | $16.95 | 1000 |
| 2021-11-22 | 16.90 | $16.95 | 439 |
| 2021-11-19 | 16.92 | $16.65 | 5000 |
| 2021-11-18 | 17.04 | $16.69 | 126 |
| 2021-11-17 | 17.17 | $16.89 | 4200 |
| 2021-11-16 | 17.27 | $16.97 | 838 |
| 2021-11-15 | 17.38 | $17.46 | 300 |
| 2021-11-12 | 17.35 | $17.48 | 6800 |
| 2021-11-11 | 17.30 | $17.66 | 2000 |
| 2021-11-10 | 17.20 | $17.35 | 400 |
| 2021-11-09 | 17.17 | $17.57 | 300 |
| 2021-11-08 | 17.07 | $17.40 | 3200 |
| 2021-11-05 | 17.00 | $17.33 | 3800 |
| 2021-11-04 | 16.95 | $17.01 | 1818 |
| 2021-11-03 | 16.99 | $17.21 | 5700 |
| 2021-11-02 | 16.99 | $16.81 | 4000 |
| 2021-11-01 | 17.11 | $16.94 | 2900 |
| 2021-10-29 | 17.23 | $16.93 | 4648 |
| 2021-10-28 | 17.38 | $17.15 | 3800 |
| 2021-10-27 | 17.49 | $17.44 | 1107 |
| 2021-10-26 | 17.55 | $17.62 | 6141 |
| 2021-10-25 | 17.56 | $17.76 | 6842 |
| 2021-10-22 | 17.54 | $17.26 | 1300 |
| 2021-10-21 | 17.67 | $17.34 | 1100 |
| 2021-10-20 | 17.80 | $17.87 | — |
| 2021-10-19 | 17.81 | $17.87 | 400 |
| 2021-10-18 | 17.81 | $18.16 | 900 |
| 2021-10-15 | 17.73 | $18.24 | 1800 |
| 2021-10-14 | 17.61 | $17.86 | 709 |
| 2021-10-13 | 17.59 | $17.83 | 3500 |
| 2021-10-12 | 17.58 | $17.70 | 244 |
| 2021-10-11 | 17.62 | $17.73 | 3406 |
| 2021-10-08 | 17.66 | $17.83 | 14032 |
| 2021-10-07 | 17.68 | $17.65 | 1032 |
| 2021-10-06 | 17.78 | $17.67 | 344 |
| 2021-10-05 | 17.89 | $17.86 | 1642 |
| 2021-10-04 | 17.97 | $17.88 | 246 |
| 2021-10-01 | 18.07 | $18.27 | 2821 |
| 2021-09-30 | 18.07 | $18.06 | 2600 |
| 2021-09-29 | 18.15 | $18.04 | 1417 |
| 2021-09-28 | 18.25 | $17.95 | 1332 |
| 2021-09-27 | 18.41 | $18.42 | — |
| 2021-09-24 | 18.46 | $18.42 | — |
| 2021-09-23 | 18.52 | $18.42 | — |
| 2021-09-22 | 18.60 | $18.42 | — |
| 2021-09-21 | 18.71 | $18.42 | 1400 |
| 2021-09-20 | 18.84 | $18.24 | 1540 |
| 2021-09-17 | 19.05 | $18.75 | 700 |
| 2021-09-16 | 19.16 | $19.14 | — |
| 2021-09-15 | 19.16 | $19.14 | 400 |
| 2021-09-14 | 19.16 | $19.32 | 1400 |
| 2021-09-13 | 19.11 | $19.17 | 1103 |
| 2021-09-10 | 19.10 | $18.84 | — |
| 2021-09-09 | 19.19 | $18.84 | — |
| 2021-09-08 | 19.29 | $18.84 | 20300 |
| 2021-09-07 | 19.42 | $19.39 | 2606 |
| 2021-09-03 | 19.41 | $19.34 | 1200 |
| 2021-09-02 | 19.40 | $19.37 | 2604 |
| 2021-09-01 | 19.39 | $19.66 | 1200 |
| 2021-08-31 | 19.28 | $19.45 | — |
| 2021-08-30 | 19.21 | $19.45 | — |
| 2021-08-27 | 19.12 | $19.45 | 600 |
| 2021-08-26 | 19.02 | $19.43 | — |
| 2021-08-25 | 18.91 | $19.43 | 700 |
| 2021-08-24 | 18.77 | $19.00 | 121 |
| 2021-08-23 | 18.74 | $18.92 | 2600 |
| 2021-08-20 | 18.73 | $18.57 | — |
| 2021-08-19 | 18.84 | $18.57 | 16700 |
| 2021-08-18 | 18.98 | $18.74 | 2846 |
| 2021-08-17 | 19.10 | $18.83 | 716 |
| 2021-08-16 | 19.22 | $19.30 | — |
| 2021-08-13 | 19.21 | $19.30 | — |
| 2021-08-12 | 19.21 | $19.30 | — |
| 2021-08-11 | 19.22 | $19.30 | — |
| 2021-08-10 | 19.22 | $19.30 | 804 |
| 2021-08-09 | 19.23 | $19.15 | 1600 |
| 2021-08-06 | 19.29 | $19.24 | 400 |
| 2021-08-05 | 19.34 | $19.17 | 1400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.87
2026-08-03
Close Price
$26.06
Vol: 17246
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.92
Average
50.89
Maximum
80.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 55.87 | $26.06 | 17246 |
| 2026-07-31 | 56.52 | $26.11 | 115009 |
| 2026-07-30 | 56.23 | $26.08 | 5302 |
| 2026-07-29 | 49.75 | $25.47 | 9500 |
| 2026-07-28 | 53.58 | $25.78 | 4196 |
| 2026-07-27 | 52.92 | $25.72 | 14900 |
| 2026-07-24 | 51.26 | $25.57 | 16100 |
| 2026-07-23 | 53.53 | $25.76 | 2201 |
| 2026-07-22 | 58.46 | $26.14 | 12000 |
| 2026-07-21 | 55.04 | $25.81 | 1222 |
| 2026-07-20 | 53.84 | $25.70 | 2928 |
| 2026-07-17 | 52.97 | $25.62 | 22639 |
| 2026-07-16 | 53.09 | $25.63 | 3662 |
| 2026-07-15 | 55.70 | $25.85 | 1100 |
| 2026-07-14 | 55.03 | $25.78 | 1975 |
| 2026-07-13 | 51.35 | $25.41 | 2000 |
| 2026-07-10 | 55.30 | $25.75 | 11923 |
| 2026-07-09 | 49.80 | $25.24 | 19615 |
| 2026-07-08 | 45.96 | $24.93 | 76404 |
| 2026-07-07 | 46.39 | $24.97 | 11600 |
| 2026-07-06 | 46.92 | $25.02 | 3200 |
| 2026-07-02 | 41.62 | $24.60 | 3500 |
| 2026-07-01 | 40.96 | $24.55 | 5807 |
| 2026-06-30 | 42.62 | $24.73 | 6419 |
| 2026-06-29 | 43.84 | $24.86 | 6300 |
| 2026-06-26 | 43.25 | $24.81 | 35200 |
| 2026-06-25 | 42.20 | $24.72 | 3600 |
| 2026-06-24 | 41.52 | $24.66 | 4411 |
| 2026-06-23 | 43.30 | $24.88 | 23600 |
| 2026-06-22 | 45.23 | $25.11 | 13111 |
| 2026-06-18 | 43.68 | $24.96 | 4800 |
| 2026-06-17 | 45.14 | $25.14 | 13300 |
| 2026-06-16 | 46.53 | $25.31 | 21400 |
| 2026-06-15 | 47.02 | $25.37 | 11300 |
| 2026-06-12 | 48.06 | $25.50 | 1725 |
| 2026-06-11 | 45.97 | $25.26 | 7632 |
| 2026-06-10 | 37.97 | $24.45 | 6100 |
| 2026-06-09 | 38.64 | $24.55 | 5000 |
| 2026-06-08 | 35.16 | $24.23 | 3206 |
| 2026-06-05 | 36.20 | $24.40 | 6617 |
| 2026-06-04 | 40.02 | $24.98 | 4600 |
| 2026-06-03 | 40.87 | $25.10 | 7734 |
| 2026-06-02 | 44.70 | $25.61 | 5740 |
| 2026-06-01 | 42.59 | $25.40 | 4300 |
| 2026-05-29 | 44.43 | $25.64 | 4100 |
| 2026-05-28 | 45.59 | $25.79 | 20830 |
| 2026-05-27 | 46.29 | $25.88 | 7500 |
| 2026-05-26 | 46.81 | $25.95 | 26100 |
| 2026-05-22 | 44.86 | $25.72 | 21400 |
| 2026-05-21 | 47.30 | $26.06 | 32300 |
| 2026-05-20 | 47.52 | $26.09 | 7500 |
| 2026-05-19 | 42.24 | $25.46 | 23122 |
| 2026-05-18 | 45.33 | $25.91 | 32100 |
| 2026-05-15 | 41.92 | $25.53 | 7430 |
| 2026-05-14 | 45.70 | $26.06 | 11033 |
| 2026-05-13 | 44.99 | $25.98 | 12000 |
| 2026-05-12 | 50.13 | $26.64 | 9744 |
| 2026-05-11 | 51.58 | $26.81 | 15800 |
| 2026-05-08 | 54.75 | $27.17 | 3745 |
| 2026-05-07 | 52.19 | $26.84 | 10420 |
| 2026-05-06 | 55.92 | $27.25 | 11434 |
| 2026-05-05 | 53.93 | $26.99 | 45800 |
| 2026-05-04 | 50.25 | $26.54 | 47508 |
| 2026-05-01 | 52.19 | $26.76 | 29534 |
| 2026-04-30 | 53.43 | $26.90 | 9744 |
| 2026-04-29 | 48.97 | $26.36 | 7818 |
| 2026-04-28 | 54.08 | $26.92 | 4700 |
| 2026-04-27 | 55.45 | $27.06 | 66300 |
| 2026-04-24 | 57.03 | $27.22 | 10800 |
| 2026-04-23 | 56.21 | $27.11 | 15100 |
| 2026-04-22 | 59.21 | $27.42 | 14366 |
| 2026-04-21 | 59.30 | $27.43 | 45600 |
| 2026-04-20 | 63.65 | $27.87 | 23710 |
| 2026-04-17 | 63.42 | $27.83 | 30907 |
| 2026-04-16 | 63.36 | $27.82 | 13500 |
| 2026-04-15 | 62.83 | $27.72 | 15200 |
| 2026-04-14 | 63.98 | $27.85 | 22696 |
| 2026-04-13 | 64.24 | $27.88 | 30491 |
| 2026-04-10 | 63.49 | $27.72 | 24499 |
| 2026-04-09 | 61.48 | $27.30 | 18231 |
| 2026-04-08 | 57.98 | $26.63 | 21821 |
| 2026-04-07 | 52.94 | $25.80 | 32600 |
| 2026-04-06 | 53.90 | $25.93 | 11048 |
| 2026-04-02 | 53.90 | $25.93 | 13000 |
| 2026-04-01 | 53.97 | $25.94 | 37217 |
| 2026-03-31 | 51.53 | $25.52 | 31600 |
| 2026-03-30 | 46.09 | $24.68 | 37817 |
| 2026-03-27 | 45.26 | $24.56 | 11600 |
| 2026-03-26 | 46.51 | $24.78 | 17407 |
| 2026-03-25 | 51.42 | $25.58 | 16523 |
| 2026-03-24 | 47.75 | $25.02 | 18432 |
| 2026-03-23 | 47.69 | $25.01 | 11300 |
| 2026-03-20 | 42.03 | $24.21 | 37400 |
| 2026-03-19 | 47.18 | $25.06 | 12000 |
| 2026-03-18 | 46.15 | $24.92 | 26800 |
| 2026-03-17 | 46.58 | $24.99 | 13741 |
| 2026-03-16 | 45.12 | $24.78 | 127400 |
| 2026-03-13 | 40.94 | $24.21 | 116052 |
| 2026-03-12 | 42.78 | $24.55 | 15900 |
| 2026-03-11 | 49.66 | $25.65 | 17300 |
| 2026-03-10 | 49.94 | $25.69 | 9200 |
| 2026-03-09 | 46.76 | $25.24 | 48000 |
| 2026-03-06 | 44.06 | $24.88 | 62414 |
| 2026-03-05 | 44.78 | $25.00 | 17600 |
| 2026-03-04 | 50.09 | $25.82 | 27700 |
| 2026-03-03 | 44.27 | $25.06 | 28400 |
| 2026-03-02 | 55.50 | $26.45 | 16300 |
| 2026-02-27 | 62.43 | $27.09 | 25086 |
| 2026-02-26 | 63.97 | $27.22 | 35326 |
| 2026-02-25 | 65.26 | $27.33 | 24600 |
| 2026-02-24 | 64.58 | $27.22 | 10030 |
| 2026-02-23 | 62.35 | $26.87 | 127700 |
| 2026-02-20 | 64.33 | $27.05 | 11613 |
| 2026-02-19 | 62.57 | $26.77 | 137515 |
| 2026-02-18 | 61.87 | $26.66 | 6626 |
| 2026-02-17 | 62.08 | $26.68 | 5128 |
| 2026-02-13 | 61.54 | $26.59 | 15700 |
| 2026-02-12 | 65.01 | $26.95 | 9144 |
| 2026-02-11 | 68.48 | $27.29 | 8900 |
| 2026-02-10 | 66.11 | $26.82 | 13511 |
| 2026-02-09 | 69.16 | $27.11 | 30912 |
| 2026-02-06 | 66.80 | $26.64 | 9200 |
| 2026-02-05 | 63.53 | $26.06 | 7434 |
| 2026-02-04 | 64.36 | $26.14 | 24200 |
| 2026-02-03 | 71.10 | $26.75 | 18400 |
| 2026-02-02 | 68.92 | $26.32 | 29700 |
| 2026-01-30 | 66.46 | $25.88 | 18122 |
| 2026-01-29 | 76.08 | $26.62 | 30400 |
| 2026-01-28 | 80.89 | $26.94 | 100800 |
| 2026-01-27 | 80.06 | $26.72 | 4640 |
| 2026-01-26 | 76.93 | $25.99 | 21700 |
| 2026-01-23 | 76.65 | $25.93 | 8502 |
| 2026-01-22 | 74.92 | $25.58 | 8527 |
| 2026-01-21 | 71.49 | $24.98 | 9944 |
| 2026-01-20 | 68.56 | $24.55 | 5500 |
| 2026-01-16 | 66.19 | $24.24 | 9506 |
| 2026-01-15 | 65.05 | $24.10 | 10900 |
| 2026-01-14 | 64.73 | $24.06 | 17200 |
| 2026-01-13 | 62.69 | $23.81 | 19100 |
| 2026-01-12 | 62.83 | $23.82 | 50500 |
| 2026-01-09 | 62.60 | $23.79 | 17045 |
| 2026-01-08 | 59.87 | $23.45 | 59800 |
| 2026-01-07 | 58.44 | $23.28 | 6518 |
| 2026-01-06 | 60.75 | $23.47 | 17900 |
| 2026-01-05 | 59.63 | $23.33 | 38111 |
| 2026-01-02 | 55.32 | $22.83 | 4700 |
| 2025-12-31 | 53.91 | $22.68 | 8248 |
| 2025-12-30 | 57.21 | $22.97 | 5121 |
| 2025-12-29 | 52.55 | $22.48 | 1300 |
| 2025-12-26 | 56.88 | $22.84 | 3338 |
| 2025-12-24 | 54.40 | $22.59 | 1100 |
| 2025-12-23 | 54.76 | $22.62 | 600 |
| 2025-12-22 | 48.77 | $22.06 | 3204 |
| 2025-12-19 | 51.92 | $22.33 | 1400 |
| 2025-12-18 | 49.75 | $22.14 | 238 |
| 2025-12-17 | 46.23 | $21.85 | 5500 |
| 2025-12-16 | 51.81 | $22.32 | 5900 |
| 2025-12-15 | 58.85 | $22.81 | 9701 |
| 2025-12-12 | 57.04 | $22.65 | 19900 |
| 2025-12-11 | 59.53 | $22.81 | 11928 |
| 2025-12-10 | 55.87 | $22.49 | 20015 |
| 2025-12-09 | 56.33 | $22.52 | 10800 |
| 2025-12-08 | 55.29 | $22.43 | 2022 |
| 2025-12-05 | 54.61 | $22.37 | 8144 |
| 2025-12-04 | 70.39 | $23.30 | 700 |
| 2025-12-03 | 67.72 | $23.02 | 12800 |
| 2025-12-02 | 66.60 | $22.91 | 4600 |
| 2025-12-01 | 66.29 | $22.88 | 13800 |
| 2025-11-28 | 63.68 | $22.63 | 539 |
| 2025-11-26 | 63.35 | $22.60 | 4320 |
| 2025-11-25 | 58.15 | $22.16 | 900 |
| 2025-11-24 | 59.43 | $22.23 | 8507 |
| 2025-11-21 | 52.83 | $21.76 | 1800 |
| 2025-11-20 | 57.35 | $22.00 | 4205 |
| 2025-11-19 | 59.57 | $22.11 | 600 |
| 2025-11-18 | 62.72 | $22.26 | 1531 |
| 2025-11-17 | 62.93 | $22.27 | 5500 |
| 2025-11-14 | 66.09 | $22.42 | 2048 |
| 2025-11-13 | 66.30 | $22.43 | 2625 |
| 2025-11-12 | 71.27 | $22.66 | 3400 |
| 2025-11-11 | 72.17 | $22.70 | 1173 |
| 2025-11-10 | 68.62 | $22.32 | 5300 |
| 2025-11-07 | 66.01 | $22.08 | 1500 |
| 2025-11-06 | 65.21 | $22.01 | 1900 |
| 2025-11-05 | 64.19 | $21.92 | 433 |
| 2025-11-04 | 57.72 | $21.43 | 3010 |
| 2025-11-03 | 63.25 | $21.68 | 2100 |
| 2025-10-31 | 61.72 | $21.57 | 4241 |
| 2025-10-30 | 61.72 | $21.57 | 600 |
| 2025-10-29 | 62.15 | $21.59 | 1543 |
| 2025-10-28 | 60.73 | $21.48 | 400 |
| 2025-10-27 | 58.73 | $21.33 | 1500 |
| 2025-10-24 | 55.42 | $21.10 | 403 |
| 2025-10-23 | 55.13 | $21.08 | 1200 |
| 2025-10-22 | 51.10 | $20.82 | 742 |
| 2025-10-21 | 51.27 | $20.83 | 11800 |
| 2025-10-20 | 54.32 | $21.01 | 176100 |
| 2025-10-17 | 51.58 | $20.83 | 1500 |
| 2025-10-16 | 49.67 | $20.71 | 3200 |
| 2025-10-15 | 48.05 | $20.61 | 1049 |
| 2025-10-14 | 45.37 | $20.45 | 8200 |
| 2025-10-13 | 46.22 | $20.51 | 1700 |
| 2025-10-10 | 40.58 | $20.19 | 1505 |
| 2025-10-09 | 48.06 | $20.69 | 2915 |
| 2025-10-08 | 50.16 | $20.81 | 2400 |
| 2025-10-07 | 47.43 | $20.66 | 4600 |
| 2025-10-06 | 52.54 | $20.94 | 1200 |
| 2025-10-03 | 54.96 | $21.06 | 1300 |
| 2025-10-02 | 54.96 | $21.06 | 2328 |
| 2025-10-01 | 58.60 | $21.24 | 1400 |
| 2025-09-30 | 62.54 | $21.42 | 500 |
| 2025-09-29 | 62.99 | $21.44 | 3300 |
| 2025-09-26 | 60.43 | $21.25 | 2900 |
| 2025-09-25 | 59.88 | $21.21 | 2400 |
| 2025-09-24 | 66.51 | $21.51 | 1919 |
| 2025-09-23 | 71.79 | $21.72 | 1920 |
| 2025-09-22 | 67.73 | $21.37 | 2329 |
| 2025-09-19 | 67.60 | $21.36 | 2700 |
| 2025-09-18 | 67.86 | $21.37 | 3300 |
| 2025-09-17 | 71.14 | $21.50 | 2646 |
| 2025-09-16 | 71.90 | $21.53 | 2500 |
| 2025-09-15 | 71.52 | $21.49 | 1700 |
| 2025-09-12 | 68.76 | $21.22 | 1008 |
| 2025-09-11 | 70.69 | $21.30 | 2100 |
| 2025-09-10 | 67.07 | $20.97 | 2015 |
| 2025-09-09 | 65.08 | $20.81 | 3800 |
| 2025-09-08 | 68.26 | $20.94 | 647 |
| 2025-09-05 | 69.00 | $20.97 | 1800 |
| 2025-09-04 | 65.18 | $20.65 | 600 |
| 2025-09-03 | 64.00 | $20.56 | 600 |
| 2025-09-02 | 62.52 | $20.45 | 12443 |
| 2025-08-29 | 63.19 | $20.48 | 2648 |
| 2025-08-28 | 64.74 | $20.55 | 1100 |
| 2025-08-27 | 62.37 | $20.36 | 728 |
| 2025-08-26 | 59.51 | $20.15 | 1000 |
| 2025-08-25 | 62.07 | $20.27 | 6034 |
| 2025-08-22 | 63.36 | $20.33 | 2400 |
| 2025-08-21 | 56.46 | $19.85 | 1227 |
| 2025-08-20 | 55.30 | $19.78 | 1600 |
| 2025-08-19 | 54.30 | $19.72 | 8200 |
| 2025-08-18 | 61.21 | $20.04 | 3100 |
| 2025-08-15 | 60.77 | $20.01 | 4522 |
| 2025-08-14 | 59.90 | $19.95 | 3021 |
| 2025-08-13 | 62.09 | $20.05 | 2907 |
| 2025-08-12 | 62.52 | $20.07 | 2549 |
| 2025-08-11 | 61.23 | $19.97 | 2448 |
| 2025-08-08 | 60.46 | $19.91 | 927 |
| 2025-08-07 | 59.03 | $19.80 | 12114 |
| 2025-08-06 | 54.96 | $19.51 | 1120 |
| 2025-08-05 | 50.27 | $19.22 | 1919 |
| 2025-08-04 | 49.58 | $19.18 | 3200 |
| 2025-08-01 | 45.45 | $18.95 | 11200 |
| 2025-07-31 | 45.08 | $18.93 | 1100 |
| 2025-07-30 | 44.91 | $18.92 | 8702 |
| 2025-07-29 | 44.39 | $18.89 | 9000 |
| 2025-07-28 | 42.70 | $18.79 | 13500 |
| 2025-07-25 | 46.75 | $19.09 | 3036 |
| 2025-07-24 | 47.91 | $19.17 | 1900 |
| 2025-07-23 | 49.80 | $19.30 | 7945 |
| 2025-07-22 | 44.51 | $18.97 | 4919 |
| 2025-07-21 | 46.63 | $19.12 | 6425 |
| 2025-07-18 | 44.80 | $19.01 | 4026 |
| 2025-07-17 | 49.50 | $19.33 | 2849 |
| 2025-07-16 | 46.85 | $19.17 | 11100 |
| 2025-07-15 | 45.49 | $19.09 | 10334 |
| 2025-07-14 | 46.77 | $19.18 | 162640 |
| 2025-07-11 | 48.64 | $19.31 | 6600 |
| 2025-07-10 | 49.96 | $19.40 | 8100 |
| 2025-07-09 | 52.83 | $19.59 | 5631 |
| 2025-07-08 | 58.55 | $19.93 | 1600 |
| 2025-07-07 | 59.27 | $19.97 | 7129 |
| 2025-07-03 | 66.20 | $20.33 | 6600 |
| 2025-07-02 | 63.98 | $20.13 | 4703 |
| 2025-07-01 | 60.92 | $19.88 | 3500 |
| 2025-06-30 | 61.72 | $19.92 | 3100 |
| 2025-06-27 | 56.91 | $19.56 | 2600 |
| 2025-06-26 | 56.33 | $19.52 | 1513 |
| 2025-06-25 | 55.33 | $19.45 | 600 |
| 2025-06-24 | 58.22 | $19.61 | 1149 |
| 2025-06-23 | 55.02 | $19.38 | 1532 |
| 2025-06-20 | 56.63 | $19.47 | 4116 |
| 2025-06-18 | 59.78 | $19.64 | 1700 |
| 2025-06-17 | 59.97 | $19.65 | 1100 |
| 2025-06-16 | 64.15 | $19.87 | 4620 |
| 2025-06-13 | 60.98 | $19.60 | 4604 |
| 2025-06-12 | 63.76 | $19.74 | 1500 |
| 2025-06-11 | 63.42 | $19.71 | 32900 |
| 2025-06-10 | 60.36 | $19.45 | 2400 |
| 2025-06-09 | 60.36 | $19.45 | 3400 |
| 2025-06-06 | 60.71 | $19.47 | 2603 |
| 2025-06-05 | 59.82 | $19.39 | 4400 |
| 2025-06-04 | 57.05 | $19.15 | 1500 |
| 2025-06-03 | 57.52 | $19.18 | 4247 |
| 2025-06-02 | 56.14 | $19.06 | 1405 |
| 2025-05-30 | 54.39 | $18.91 | 2825 |
| 2025-05-29 | 59.69 | $19.26 | 2400 |
| 2025-05-28 | 58.81 | $19.18 | 3215 |
| 2025-05-27 | 64.44 | $19.52 | 14402 |
| 2025-05-23 | 63.66 | $19.44 | 1200 |
| 2025-05-22 | 62.69 | $19.34 | 3221 |
| 2025-05-21 | 60.81 | $19.15 | 3500 |
| 2025-05-20 | 63.71 | $19.33 | 3900 |
| 2025-05-19 | 62.67 | $19.22 | 2811 |
| 2025-05-16 | 61.44 | $19.09 | 3302 |
| 2025-05-15 | 61.16 | $19.06 | 600 |
| 2025-05-14 | 62.75 | $19.17 | 7747 |
| 2025-05-13 | 62.50 | $19.14 | 6000 |
| 2025-05-12 | 59.45 | $18.79 | 7615 |
| 2025-05-09 | 62.92 | $19.04 | 1800 |
| 2025-05-08 | 60.84 | $18.80 | 13100 |
| 2025-05-07 | 58.33 | $18.53 | 600 |
| 2025-05-06 | 62.86 | $18.85 | 8328 |
| 2025-05-05 | 64.96 | $18.99 | 5902 |
| 2025-05-02 | 64.72 | $18.96 | 4114 |
| 2025-05-01 | 63.45 | $18.80 | 3800 |
| 2025-04-30 | 63.59 | $18.81 | 14325 |
| 2025-04-29 | 62.29 | $18.64 | 4308 |
| 2025-04-28 | 61.75 | $18.57 | 3804 |
| 2025-04-25 | 62.23 | $18.61 | 5700 |
| 2025-04-24 | 62.09 | $18.59 | 5238 |
| 2025-04-23 | 61.14 | $18.45 | 15720 |
| 2025-04-22 | 57.82 | $17.99 | 19924 |
| 2025-04-21 | 55.55 | $17.70 | 8332 |
| 2025-04-17 | 57.79 | $17.92 | 12600 |
| 2025-04-16 | 53.31 | $17.37 | 7400 |
| 2025-04-15 | 50.69 | $17.08 | 17548 |
| 2025-04-14 | 49.58 | $16.96 | 3200 |
| 2025-04-11 | 47.71 | $16.76 | 5700 |
| 2025-04-10 | 44.28 | $16.41 | 1700 |
| 2025-04-09 | 49.48 | $17.00 | 2100 |
| 2025-04-08 | 38.13 | $16.03 | 7733 |
| 2025-04-07 | 38.99 | $16.13 | 5200 |
| 2025-04-04 | 43.45 | $16.61 | 31315 |
| 2025-04-03 | 60.20 | $17.84 | 2200 |
| 2025-04-02 | 56.44 | $17.55 | 4100 |
| 2025-04-01 | 58.81 | $17.68 | 725 |
| 2025-03-31 | 53.70 | $17.32 | 3609 |
| 2025-03-28 | 55.89 | $17.44 | 17947 |
| 2025-03-27 | 59.76 | $17.64 | 38900 |
| 2025-03-26 | 60.56 | $17.68 | 1800 |
| 2025-03-25 | 62.13 | $17.76 | 1930 |
| 2025-03-24 | 60.30 | $17.61 | 2900 |
| 2025-03-21 | 61.24 | $17.66 | 307 |
| 2025-03-20 | 63.89 | $17.80 | 2300 |
| 2025-03-19 | 67.25 | $17.97 | 4300 |
| 2025-03-18 | 66.36 | $17.88 | 4600 |
| 2025-03-17 | 65.77 | $17.82 | 1600 |
| 2025-03-14 | 64.18 | $17.66 | 5027 |
| 2025-03-13 | 56.22 | $17.00 | 5210 |
| 2025-03-12 | 53.86 | $16.84 | 5433 |
| 2025-03-11 | 51.20 | $16.67 | 4200 |
| 2025-03-10 | 51.04 | $16.66 | 11800 |
| 2025-03-07 | 56.79 | $16.99 | 2325 |
| 2025-03-06 | 56.51 | $16.97 | 32818 |
| 2025-03-05 | 55.12 | $16.87 | 2100 |
| 2025-03-04 | 46.70 | $16.35 | 1503 |
| 2025-03-03 | 45.77 | $16.30 | 6300 |
| 2025-02-28 | 49.02 | $16.50 | 622 |
| 2025-02-27 | 53.14 | $16.73 | 629 |
| 2025-02-26 | 53.51 | $16.75 | 1539 |
| 2025-02-25 | 56.12 | $16.89 | 3040 |
| 2025-02-24 | 53.83 | $16.74 | 1100 |
| 2025-02-21 | 58.68 | $16.99 | 433 |
| 2025-02-20 | 62.76 | $17.18 | 4500 |
| 2025-02-19 | 62.10 | $17.13 | 2900 |
| 2025-02-18 | 66.58 | $17.33 | 1649 |
| 2025-02-14 | 67.04 | $17.35 | 1700 |
| 2025-02-13 | 62.35 | $16.97 | 4827 |
| 2025-02-12 | 61.53 | $16.91 | 739 |
| 2025-02-11 | 62.39 | $16.95 | 3927 |
| 2025-02-10 | 60.42 | $16.80 | 18700 |
| 2025-02-07 | 58.91 | $16.69 | 6820 |
| 2025-02-06 | 62.61 | $16.87 | 2230 |
| 2025-02-05 | 60.66 | $16.72 | 3900 |
| 2025-02-04 | 59.45 | $16.63 | 2246 |
| 2025-02-03 | 58.51 | $16.56 | 4146 |
| 2025-01-31 | 57.71 | $16.50 | 2100 |
| 2025-01-30 | 58.97 | $16.57 | 7544 |
| 2025-01-29 | 56.38 | $16.37 | 209200 |
| 2025-01-28 | 56.12 | $16.35 | 1049 |
| 2025-01-27 | 54.15 | $16.20 | 5000 |
| 2025-01-24 | 54.46 | $16.22 | 23600 |
| 2025-01-23 | 52.40 | $16.06 | 10200 |
| 2025-01-22 | 52.27 | $16.05 | 8300 |
| 2025-01-21 | 48.43 | $15.76 | 16435 |
| 2025-01-17 | 45.72 | $15.57 | 2600 |
| 2025-01-16 | 44.10 | $15.46 | 51206 |
| 2025-01-15 | 48.33 | $15.80 | 2200 |
| 2025-01-14 | 41.95 | $15.39 | 7130 |
| 2025-01-13 | 39.16 | $15.23 | 4700 |
| 2025-01-10 | 37.92 | $15.16 | 12622 |
| 2025-01-08 | 39.91 | $15.34 | 4231 |
| 2025-01-07 | 42.37 | $15.55 | 1100 |
| 2025-01-06 | 39.50 | $15.38 | 7125 |
| 2025-01-03 | 32.99 | $15.03 | 3742 |
| 2025-01-02 | 36.27 | $15.34 | 3318 |
| 2024-12-31 | 33.22 | $15.19 | 8500 |
| 2024-12-30 | 32.39 | $15.15 | 8300 |
| 2024-12-27 | 34.62 | $15.37 | 10600 |
| 2024-12-26 | 35.25 | $15.43 | 30000 |
| 2024-12-24 | 36.08 | $15.51 | 7505 |
| 2024-12-23 | 34.80 | $15.44 | 16600 |
| 2024-12-20 | 36.90 | $15.65 | 22310 |
| 2024-12-19 | 35.13 | $15.55 | 4600 |
| 2024-12-18 | 32.25 | $15.39 | 2500 |
| 2024-12-17 | 39.05 | $16.05 | 2609 |
| 2024-12-16 | 38.49 | $16.02 | 6303 |
| 2024-12-13 | 42.31 | $16.33 | 3800 |
| 2024-12-12 | 43.63 | $16.43 | 3200 |
| 2024-12-11 | 47.30 | $16.69 | 2525 |
| 2024-12-10 | 45.46 | $16.58 | 2105 |
| 2024-12-09 | 41.58 | $16.36 | 10126 |
| 2024-12-06 | 40.30 | $16.29 | 2000 |
| 2024-12-05 | 44.25 | $16.59 | 2431 |
| 2024-12-04 | 37.45 | $16.24 | 5847 |
| 2024-12-03 | 38.60 | $16.33 | 3300 |
| 2024-12-02 | 34.34 | $16.13 | 23000 |
| 2024-11-29 | 35.88 | $16.26 | 1509 |
| 2024-11-27 | 37.22 | $16.37 | 9334 |
| 2024-11-26 | 41.65 | $16.70 | 4300 |
| 2024-11-25 | 44.38 | $16.88 | 11300 |
| 2024-11-22 | 40.46 | $16.69 | 3138 |
| 2024-11-21 | 37.83 | $16.57 | 2322 |
| 2024-11-20 | 40.37 | $16.75 | 1600 |
| 2024-11-19 | 42.01 | $16.86 | 18200 |
| 2024-11-18 | 39.90 | $16.76 | 23326 |
| 2024-11-15 | 39.70 | $16.75 | 3644 |
| 2024-11-14 | 39.96 | $16.77 | 6300 |
| 2024-11-13 | 40.21 | $16.79 | 2700 |
| 2024-11-12 | 39.11 | $16.73 | 6730 |
| 2024-11-11 | 41.28 | $16.91 | 8800 |
| 2024-11-08 | 42.64 | $17.02 | 32725 |
| 2024-11-07 | 47.85 | $17.40 | 5900 |
| 2024-11-06 | 44.28 | $17.19 | 21434 |
| 2024-11-05 | 41.18 | $17.02 | 3240 |
| 2024-11-04 | 39.29 | $16.92 | 2200 |
| 2024-11-01 | 33.41 | $16.63 | 9809 |
| 2024-10-31 | 37.72 | $16.99 | 6100 |
| 2024-10-30 | 38.51 | $17.05 | 18446 |
| 2024-10-29 | 38.89 | $17.08 | 10113 |
| 2024-10-28 | 41.81 | $17.30 | 13624 |
| 2024-10-25 | 38.21 | $17.12 | 14438 |
| 2024-10-24 | 42.51 | $17.43 | 2239 |
| 2024-10-23 | 37.55 | $17.20 | 10500 |
| 2024-10-22 | 40.59 | $17.41 | 9505 |
| 2024-10-21 | 38.80 | $17.33 | 1200 |
| 2024-10-18 | 40.69 | $17.46 | 8040 |
| 2024-10-17 | 39.62 | $17.41 | 331 |
| 2024-10-16 | 38.77 | $17.37 | 13400 |
| 2024-10-15 | 38.16 | $17.34 | 2111 |
| 2024-10-14 | 42.49 | $17.66 | 1700 |
| 2024-10-11 | 39.64 | $17.52 | 710 |
| 2024-10-10 | 40.04 | $17.55 | 3800 |
| 2024-10-09 | 40.97 | $17.62 | 700 |
| 2024-10-08 | 40.97 | $17.62 | 2636 |
| 2024-10-07 | 43.57 | $17.82 | 7134 |
| 2024-10-04 | 44.64 | $17.90 | 2000 |
| 2024-10-03 | 44.64 | $17.90 | 2416 |
| 2024-10-02 | 45.14 | $17.94 | 2000 |
| 2024-10-01 | 45.63 | $17.98 | 2148 |
| 2024-09-30 | 46.35 | $18.04 | 3300 |
| 2024-09-27 | 50.07 | $18.34 | 1200 |
| 2024-09-26 | 49.30 | $18.28 | 2300 |
| 2024-09-25 | 52.93 | $18.56 | 100 |
| 2024-09-24 | 54.86 | $18.70 | 2319 |
| 2024-09-23 | 48.51 | $18.20 | 1503 |
| 2024-09-20 | 50.26 | $18.33 | 2900 |
| 2024-09-19 | 53.34 | $18.55 | 800 |
| 2024-09-18 | 53.22 | $18.54 | 1500 |
| 2024-09-17 | 52.62 | $18.49 | 400 |
| 2024-09-16 | 52.75 | $18.50 | 732 |
| 2024-09-13 | 52.75 | $18.50 | 2949 |
| 2024-09-12 | 47.56 | $18.05 | 1900 |
| 2024-09-11 | 46.82 | $17.99 | 5900 |
| 2024-09-10 | 42.04 | $17.62 | 7738 |
| 2024-09-09 | 44.95 | $17.90 | 316 |
| 2024-09-06 | 46.36 | $18.03 | 5000 |
| 2024-09-05 | 47.90 | $18.17 | 4100 |
| 2024-09-04 | 48.12 | $18.19 | 8000 |
| 2024-09-03 | 43.76 | $17.83 | 2313 |
| 2024-08-30 | 49.71 | $18.37 | 1700 |
| 2024-08-29 | 47.45 | $18.19 | 3700 |
| 2024-08-28 | 50.32 | $18.43 | 1323 |
| 2024-08-27 | 50.20 | $18.42 | 4200 |
| 2024-08-26 | 53.49 | $18.69 | 2000 |
| 2024-08-23 | 55.55 | $18.85 | 1338 |
| 2024-08-22 | 51.70 | $18.50 | 5400 |
| 2024-08-21 | 57.06 | $18.90 | 8730 |
| 2024-08-20 | 60.02 | $19.10 | 6000 |
| 2024-08-19 | 61.69 | $19.21 | 4327 |
| 2024-08-16 | 58.71 | $18.91 | 4349 |
| 2024-08-15 | 59.74 | $18.98 | 10337 |
| 2024-08-14 | 58.86 | $18.89 | 3900 |
| 2024-08-13 | 54.32 | $18.46 | 1737 |
| 2024-08-12 | 51.48 | $18.22 | 8538 |
| 2024-08-09 | 51.24 | $18.20 | 6306 |
| 2024-08-08 | 46.33 | $17.81 | 746 |
| 2024-08-07 | 39.99 | $17.38 | 42815 |
| 2024-08-06 | 34.70 | $17.07 | 52430 |
| 2024-08-05 | 31.37 | $16.89 | 17400 |
| 2024-08-02 | 34.23 | $17.20 | 11700 |
| 2024-08-01 | 38.17 | $17.57 | 28900 |
| 2024-07-31 | 42.72 | $17.93 | 48346 |
| 2024-07-30 | 40.28 | $17.80 | 921 |
| 2024-07-29 | 39.53 | $17.76 | 2800 |
| 2024-07-26 | 41.26 | $17.90 | 3500 |
| 2024-07-25 | 39.09 | $17.78 | 6700 |
| 2024-07-24 | 40.39 | $17.89 | 6838 |
| 2024-07-23 | 44.33 | $18.20 | 1005 |
| 2024-07-22 | 46.86 | $18.38 | 13700 |
| 2024-07-19 | 43.46 | $18.18 | 2424 |
| 2024-07-18 | 43.46 | $18.18 | 17800 |
| 2024-07-17 | 52.03 | $18.75 | 1300 |
| 2024-07-16 | 53.98 | $18.86 | 2223 |
| 2024-07-15 | 52.12 | $18.74 | 3100 |
| 2024-07-12 | 54.02 | $18.85 | 20000 |
| 2024-07-11 | 51.58 | $18.69 | 30000 |
| 2024-07-10 | 50.64 | $18.63 | 4400 |
| 2024-07-09 | 47.09 | $18.41 | 6810 |
| 2024-07-08 | 43.01 | $18.18 | 6000 |
| 2024-07-05 | 40.95 | $18.07 | 4425 |
| 2024-07-03 | 39.82 | $18.01 | 23235 |
| 2024-07-02 | 28.55 | $17.49 | 5241 |
| 2024-07-01 | 28.85 | $17.52 | 25000 |
| 2024-06-28 | 30.03 | $17.64 | 8700 |
| 2024-06-27 | 30.93 | $17.73 | 12500 |
| 2024-06-26 | 34.68 | $18.07 | 20900 |
| 2024-06-25 | 35.40 | $18.13 | 8400 |
| 2024-06-24 | 36.23 | $18.20 | 1.9M |
| 2024-06-21 | 34.34 | $18.11 | 43100 |
| 2024-06-20 | 30.89 | $17.95 | 117900 |
| 2024-06-18 | 30.24 | $17.92 | 3000 |
| 2024-06-17 | 28.09 | $17.82 | 2136 |
| 2024-06-14 | 29.38 | $17.97 | 30644 |
| 2024-06-13 | 30.08 | $18.05 | 4033 |
| 2024-06-12 | 29.88 | $18.04 | 10900 |
| 2024-06-11 | 32.23 | $18.31 | 27548 |
| 2024-06-10 | 33.24 | $18.42 | 5306 |
| 2024-06-07 | 33.33 | $18.43 | 628 |
| 2024-06-06 | 40.05 | $19.08 | 9634 |
| 2024-06-05 | 37.08 | $18.92 | 7012 |
| 2024-06-04 | 32.74 | $18.70 | 6119 |
| 2024-06-03 | 33.03 | $18.73 | 5200 |
| 2024-05-31 | 39.60 | $19.31 | 19700 |
| 2024-05-30 | 42.35 | $19.51 | 7728 |
| 2024-05-29 | 40.99 | $19.44 | 1600 |
| 2024-05-28 | 45.20 | $19.73 | 5427 |
| 2024-05-24 | 44.64 | $19.70 | 5841 |
| 2024-05-23 | 45.98 | $19.79 | 3409 |
| 2024-05-22 | 48.43 | $19.95 | 10200 |
| 2024-05-21 | 52.59 | $20.20 | 3139 |
| 2024-05-20 | 55.49 | $20.36 | 3142 |
| 2024-05-17 | 55.49 | $20.36 | 700 |
| 2024-05-16 | 54.65 | $20.30 | 4342 |
| 2024-05-15 | 54.10 | $20.26 | 2036 |
| 2024-05-14 | 51.42 | $20.07 | 2045 |
| 2024-05-13 | 49.36 | $19.93 | 900 |
| 2024-05-10 | 48.77 | $19.89 | 1209 |
| 2024-05-09 | 50.74 | $20.03 | 2827 |
| 2024-05-08 | 52.31 | $20.14 | 3600 |
| 2024-05-07 | 51.53 | $20.08 | 3603 |
| 2024-05-06 | 52.90 | $20.18 | 2600 |
| 2024-05-03 | 52.30 | $20.13 | 5600 |
| 2024-05-02 | 48.14 | $19.80 | 8300 |
| 2024-05-01 | 43.15 | $19.45 | 2800 |
| 2024-04-30 | 43.49 | $19.48 | 4000 |
| 2024-04-29 | 49.01 | $19.93 | 3400 |
| 2024-04-26 | 46.42 | $19.75 | 4940 |
| 2024-04-25 | 40.54 | $19.38 | 7831 |
| 2024-04-24 | 41.60 | $19.47 | 2400 |
| 2024-04-23 | 43.64 | $19.64 | 2939 |
| 2024-04-22 | 41.22 | $19.49 | 14600 |
| 2024-04-19 | 37.49 | $19.27 | 402 |
| 2024-04-18 | 35.73 | $19.17 | 900 |
| 2024-04-17 | 36.41 | $19.24 | 8117 |
| 2024-04-16 | 34.02 | $19.10 | 1305 |
| 2024-04-15 | 38.66 | $19.57 | 1000 |
| 2024-04-12 | 42.79 | $19.92 | 4700 |
| 2024-04-11 | 49.71 | $20.40 | 3740 |
| 2024-04-10 | 49.71 | $20.40 | 12510 |
| 2024-04-09 | 60.14 | $20.97 | 2441 |
| 2024-04-08 | 57.62 | $20.80 | 6600 |
| 2024-04-05 | 54.92 | $20.63 | 6745 |
| 2024-04-04 | 53.76 | $20.56 | 56100 |
| 2024-04-03 | 53.95 | $20.57 | 4500 |
| 2024-04-02 | 52.85 | $20.50 | 5812 |
| 2024-04-01 | 51.77 | $20.43 | 2900 |
| 2024-03-28 | 56.55 | $20.70 | 2000 |
| 2024-03-27 | 56.55 | $20.70 | 3546 |
| 2024-03-26 | 53.23 | $20.47 | 16200 |
| 2024-03-25 | 50.90 | $20.32 | 746 |
| 2024-03-22 | 51.71 | $20.37 | 3031 |
| 2024-03-21 | 53.00 | $20.45 | 700 |
| 2024-03-20 | 57.61 | $20.72 | 7200 |
| 2024-03-19 | 51.70 | $20.32 | 2830 |
| 2024-03-18 | 53.66 | $20.43 | 1100 |
| 2024-03-15 | 56.23 | $20.57 | 600 |
| 2024-03-14 | 55.50 | $20.52 | 1820 |
| 2024-03-13 | 57.86 | $20.65 | 1300 |
| 2024-03-12 | 54.77 | $20.43 | 1300 |
| 2024-03-11 | 52.36 | $20.27 | 1425 |
| 2024-03-08 | 51.28 | $20.20 | 5000 |
| 2024-03-07 | 51.28 | $20.20 | 613 |
| 2024-03-06 | 52.98 | $20.31 | 3500 |
| 2024-03-05 | 50.12 | $20.11 | 1000 |
| 2024-03-04 | 53.52 | $20.33 | 1525 |
| 2024-03-01 | 53.84 | $20.35 | 900 |
| 2024-02-29 | 53.58 | $20.33 | 1100 |
| 2024-02-28 | 53.87 | $20.35 | 1431 |
| 2024-02-27 | 54.99 | $20.43 | 1800 |
| 2024-02-26 | 53.13 | $20.27 | 2300 |
| 2024-02-23 | 50.58 | $20.06 | 7417 |
| 2024-02-22 | 56.88 | $20.51 | 5232 |
| 2024-02-21 | 55.84 | $20.42 | 4712 |
| 2024-02-20 | 60.15 | $20.70 | 2900 |
| 2024-02-16 | 56.25 | $20.36 | 1700 |
| 2024-02-15 | 51.78 | $20.02 | 1900 |
| 2024-02-14 | 50.06 | $19.90 | 12400 |
| 2024-02-13 | 45.96 | $19.63 | 1532 |
| 2024-02-12 | 51.13 | $19.98 | 5529 |
| 2024-02-09 | 49.59 | $19.88 | 1200 |
| 2024-02-08 | 47.55 | $19.75 | 5719 |
| 2024-02-07 | 54.49 | $20.18 | 31000 |
| 2024-02-06 | 53.59 | $20.12 | 1900 |
| 2024-02-05 | 51.47 | $19.98 | 3426 |
| 2024-02-02 | 52.28 | $20.03 | 140100 |
| 2024-02-01 | 54.56 | $20.17 | 12400 |
| 2024-01-31 | 49.13 | $19.81 | 7000 |
| 2024-01-30 | 48.81 | $19.79 | 3843 |
| 2024-01-29 | 51.45 | $19.96 | 4600 |
| 2024-01-26 | 52.72 | $20.04 | 2909 |
| 2024-01-25 | 51.73 | $19.97 | 4400 |
| 2024-01-24 | 49.27 | $19.80 | 8312 |
| 2024-01-23 | 47.16 | $19.66 | 2310 |
| 2024-01-22 | 42.63 | $19.38 | 747 |
| 2024-01-19 | 45.83 | $19.62 | 128503 |
| 2024-01-18 | 43.83 | $19.50 | 5611 |
| 2024-01-17 | 45.01 | $19.59 | 87649 |
| 2024-01-16 | 47.45 | $19.77 | 13000 |
| 2024-01-12 | 56.30 | $20.32 | 9600 |
| 2024-01-11 | 54.08 | $20.17 | 4100 |
| 2024-01-10 | 53.33 | $20.12 | 18600 |
| 2024-01-09 | 54.51 | $20.19 | 1447 |
| 2024-01-08 | 58.95 | $20.44 | 2111 |
| 2024-01-05 | 57.23 | $20.31 | 187000 |
| 2024-01-04 | 56.02 | $20.22 | 3008 |
| 2024-01-03 | 59.40 | $20.41 | 2200 |
| 2024-01-02 | 60.87 | $20.49 | 13600 |
| 2023-12-29 | 66.75 | $20.79 | 3400 |
| 2023-12-28 | 65.81 | $20.70 | 21844 |
| 2023-12-27 | 65.50 | $20.67 | 11934 |
| 2023-12-26 | 66.26 | $20.71 | 2031 |
| 2023-12-22 | 64.18 | $20.50 | 2200 |
| 2023-12-21 | 66.02 | $20.60 | 2700 |
| 2023-12-20 | 64.17 | $20.41 | 9500 |
| 2023-12-19 | 67.66 | $20.60 | 9800 |
| 2023-12-18 | 65.70 | $20.39 | 3243 |
| 2023-12-15 | 65.42 | $20.36 | 2000 |
| 2023-12-14 | 66.29 | $20.41 | 4275 |
| 2023-12-13 | 63.32 | $20.09 | 7800 |
| 2023-12-12 | 57.93 | $19.60 | 437 |
| 2023-12-11 | 57.45 | $19.56 | 929 |
| 2023-12-08 | 60.60 | $19.75 | 3200 |
| 2023-12-07 | 58.55 | $19.57 | 12000 |
| 2023-12-06 | 60.55 | $19.69 | 90100 |
| 2023-12-05 | 58.06 | $19.47 | 12605 |
| 2023-12-04 | 58.06 | $19.47 | 54200 |
| 2023-12-01 | 62.76 | $19.76 | 4400 |
| 2023-11-30 | 61.11 | $19.60 | 3500 |
| 2023-11-29 | 59.07 | $19.41 | 1320 |
| 2023-11-28 | 62.00 | $19.59 | 1500 |
| 2023-11-27 | 60.23 | $19.42 | 1400 |
| 2023-11-24 | 60.02 | $19.40 | 4112 |
| 2023-11-22 | 59.82 | $19.38 | 909 |
| 2023-11-21 | 62.50 | $19.56 | 2900 |
| 2023-11-20 | 63.24 | $19.61 | 2810 |
| 2023-11-17 | 61.59 | $19.42 | 6100 |
| 2023-11-16 | 61.32 | $19.39 | 14200 |
| 2023-11-15 | 63.51 | $19.55 | 4927 |
| 2023-11-14 | 62.72 | $19.45 | 2600 |
| 2023-11-13 | 57.07 | $18.81 | 17900 |
| 2023-11-10 | 58.52 | $18.92 | 105700 |
| 2023-11-09 | 54.20 | $18.49 | 13400 |
| 2023-11-08 | 57.79 | $18.76 | 9314 |
| 2023-11-07 | 60.91 | $18.98 | 16000 |
| 2023-11-06 | 58.49 | $18.73 | 18100 |
| 2023-11-03 | 59.33 | $18.79 | 66026 |
| 2023-11-02 | 54.24 | $18.30 | 4018 |
| 2023-11-01 | 49.73 | $17.93 | 89800 |
| 2023-10-31 | 41.61 | $17.38 | 2627 |
| 2023-10-30 | 42.08 | $17.42 | 20900 |
| 2023-10-27 | 43.36 | $17.53 | 10100 |
| 2023-10-26 | 46.14 | $17.76 | 3400 |
| 2023-10-25 | 39.74 | $17.36 | 9911 |
| 2023-10-24 | 40.66 | $17.44 | 15825 |
| 2023-10-23 | 37.94 | $17.28 | 9000 |
| 2023-10-20 | 38.78 | $17.36 | 7149 |
| 2023-10-19 | 39.73 | $17.45 | 2720 |
| 2023-10-18 | 40.25 | $17.50 | 17241 |
| 2023-10-17 | 43.95 | $17.84 | 5510 |
| 2023-10-16 | 38.92 | $17.52 | 3520 |
| 2023-10-13 | 39.24 | $17.55 | 3100 |
| 2023-10-12 | 38.45 | $17.50 | 3931 |
| 2023-10-11 | 42.18 | $17.86 | 8346 |
| 2023-10-10 | 39.71 | $17.70 | 5100 |
| 2023-10-09 | 32.15 | $17.26 | 24103 |
| 2023-10-06 | 31.41 | $17.22 | 11341 |
| 2023-10-05 | 28.63 | $17.07 | 6100 |
| 2023-10-04 | 32.37 | $17.52 | 7309 |
| 2023-10-03 | 32.92 | $17.58 | 7700 |
| 2023-10-02 | 37.18 | $18.01 | 1100 |
| 2023-09-29 | 40.67 | $18.31 | 1800 |
| 2023-09-28 | 40.50 | $18.30 | 1615 |
| 2023-09-27 | 38.04 | $18.16 | 5700 |
| 2023-09-26 | 40.30 | $18.36 | 3335 |
| 2023-09-25 | 40.76 | $18.40 | 1000 |
| 2023-09-22 | 43.47 | $18.63 | 1640 |
| 2023-09-21 | 48.24 | $18.99 | 2100 |
| 2023-09-20 | 53.00 | $19.30 | 1800 |
| 2023-09-19 | 54.14 | $19.37 | 190000 |
| 2023-09-18 | 49.23 | $19.04 | 8600 |
| 2023-09-15 | 50.16 | $19.10 | 22506 |
| 2023-09-14 | 50.31 | $19.11 | 2545 |
| 2023-09-13 | 47.47 | $18.92 | 5238 |
| 2023-09-12 | 44.95 | $18.76 | 2700 |
| 2023-09-11 | 45.21 | $18.78 | 1240 |
| 2023-09-08 | 39.44 | $18.43 | 2709 |
| 2023-09-07 | 39.44 | $18.43 | 3736 |
| 2023-09-06 | 41.35 | $18.60 | 2618 |
| 2023-09-05 | 44.09 | $18.83 | 21000 |
| 2023-09-01 | 47.33 | $19.08 | 19800 |
| 2023-08-31 | 50.72 | $19.32 | 3103 |
| 2023-08-30 | 56.50 | $19.68 | 1244 |
| 2023-08-29 | 56.24 | $19.66 | 3500 |
| 2023-08-28 | 52.11 | $19.36 | 10137 |
| 2023-08-25 | 52.42 | $19.38 | 1100 |
| 2023-08-24 | 49.84 | $19.20 | 24100 |
| 2023-08-23 | 55.21 | $19.54 | 4738 |
| 2023-08-22 | 47.47 | $19.05 | 3429 |
| 2023-08-21 | 42.66 | $18.80 | 3800 |
| 2023-08-18 | 45.01 | $18.95 | 7344 |
| 2023-08-17 | 43.43 | $18.87 | 2000 |
| 2023-08-16 | 47.30 | $19.11 | 908 |
| 2023-08-15 | 45.17 | $19.00 | 8449 |
| 2023-08-14 | 45.65 | $19.03 | 13543 |
| 2023-08-11 | 47.23 | $19.13 | 1.1M |
| 2023-08-10 | 48.34 | $19.20 | 7117 |
| 2023-08-09 | 48.65 | $19.22 | 3400 |
| 2023-08-08 | 48.17 | $19.19 | 8200 |
| 2023-08-07 | 50.39 | $19.34 | 7900 |
| 2023-08-04 | 49.65 | $19.29 | 122318 |
| 2023-08-03 | 49.37 | $19.27 | 5600 |
| 2023-08-02 | 52.91 | $19.52 | 3635 |
| 2023-08-01 | 58.49 | $19.87 | 13600 |
| 2023-07-31 | 61.86 | $20.06 | 50800 |
| 2023-07-28 | 61.30 | $20.01 | 6909 |
| 2023-07-27 | 58.30 | $19.75 | 7834 |
| 2023-07-26 | 59.65 | $19.83 | 3723 |
| 2023-07-25 | 57.91 | $19.68 | 2700 |
| 2023-07-24 | 58.87 | $19.74 | 19227 |
| 2023-07-21 | 56.94 | $19.57 | 3902 |
| 2023-07-20 | 54.93 | $19.40 | 6300 |
| 2023-07-19 | 57.32 | $19.56 | 6439 |
| 2023-07-18 | 58.69 | $19.65 | 7725 |
| 2023-07-17 | 55.92 | $19.40 | 8000 |
| 2023-07-14 | 57.53 | $19.51 | 11300 |
| 2023-07-13 | 57.21 | $19.48 | 3136 |
| 2023-07-12 | 54.95 | $19.27 | 22783 |
| 2023-07-11 | 50.19 | $18.87 | 5509 |
| 2023-07-10 | 50.96 | $18.93 | 5100 |
| 2023-07-07 | 52.88 | $19.08 | 4700 |
| 2023-07-06 | 47.63 | $18.66 | 10508 |
| 2023-07-05 | 54.65 | $19.17 | 600 |
| 2023-07-03 | 54.65 | $19.17 | 2100 |
| 2023-06-30 | 52.68 | $19.01 | 19500 |
| 2023-06-29 | 51.80 | $18.94 | 5600 |
| 2023-06-28 | 50.18 | $18.81 | 22319 |
| 2023-06-27 | 51.32 | $18.90 | 15748 |
| 2023-06-26 | 60.75 | $19.55 | 447 |
| 2023-06-23 | 60.91 | $19.56 | 3600 |
| 2023-06-22 | 60.51 | $19.52 | 700 |
| 2023-06-21 | 66.37 | $19.88 | 919 |
| 2023-06-20 | 64.27 | $19.65 | 15200 |
| 2023-06-16 | 67.96 | $19.86 | 2900 |
| 2023-06-15 | 67.19 | $19.77 | 4200 |
| 2023-06-14 | 65.26 | $19.55 | 2800 |
| 2023-06-13 | 62.50 | $19.26 | 1000 |
| 2023-06-12 | 62.01 | $19.21 | 15200 |
| 2023-06-09 | 64.43 | $19.36 | 15700 |
| 2023-06-08 | 62.28 | $19.13 | 325 |
| 2023-06-07 | 61.71 | $19.07 | 4300 |
| 2023-06-06 | 59.68 | $18.86 | 3021 |
| 2023-06-05 | 57.42 | $18.64 | 2800 |
| 2023-06-02 | 54.92 | $18.41 | 4700 |
| 2023-06-01 | 52.26 | $18.18 | 9800 |
| 2023-05-31 | 47.80 | $17.83 | 535 |
| 2023-05-30 | 55.06 | $18.35 | 2900 |
| 2023-05-26 | 55.68 | $18.39 | 2338 |
| 2023-05-25 | 52.10 | $18.11 | 2000 |
| 2023-05-24 | 54.02 | $18.24 | 6105 |
| 2023-05-23 | 51.95 | $18.08 | 14538 |
| 2023-05-22 | 54.58 | $18.26 | 15247 |
| 2023-05-19 | 60.57 | $18.63 | 1200 |
| 2023-05-18 | 57.32 | $18.36 | 731 |
| 2023-05-17 | 56.82 | $18.32 | 4600 |
| 2023-05-16 | 60.53 | $18.54 | 1505 |
| 2023-05-15 | 61.04 | $18.57 | 13100 |
| 2023-05-12 | 59.85 | $18.46 | 300 |
| 2023-05-11 | 59.64 | $18.44 | 738 |
| 2023-05-10 | 59.79 | $18.45 | 3600 |
| 2023-05-09 | 58.39 | $18.31 | 620 |
| 2023-05-08 | 57.38 | $18.21 | 2700 |
| 2023-05-05 | 59.71 | $18.38 | 8924 |
| 2023-05-04 | 53.60 | $17.80 | 11400 |
| 2023-05-03 | 56.85 | $18.03 | 1345 |
| 2023-05-02 | 52.18 | $17.64 | 1231 |
| 2023-05-01 | 60.29 | $18.15 | 2500 |
| 2023-04-28 | 58.61 | $18.01 | 20500 |
| 2023-04-27 | 55.00 | $17.73 | 441 |
| 2023-04-26 | 51.10 | $17.46 | 3021 |
| 2023-04-25 | 51.41 | $17.48 | 7500 |
| 2023-04-24 | 54.94 | $17.70 | 4946 |
| 2023-04-21 | 53.85 | $17.62 | 6700 |
| 2023-04-20 | 55.61 | $17.73 | 1300 |
| 2023-04-19 | 56.57 | $17.79 | 4248 |
| 2023-04-18 | 60.90 | $18.05 | 2400 |
| 2023-04-17 | 61.07 | $18.06 | 4100 |
| 2023-04-14 | 62.06 | $18.12 | 700 |
| 2023-04-13 | 62.06 | $18.12 | 1313 |
| 2023-04-12 | 60.92 | $18.00 | 5302 |
| 2023-04-11 | 57.90 | $17.70 | 4849 |
| 2023-04-10 | 50.93 | $17.12 | 6112 |
| 2023-04-06 | 48.42 | $16.94 | 8045 |
| 2023-04-05 | 50.04 | $17.06 | 6200 |
| 2023-04-04 | 50.18 | $17.07 | 1915 |
| 2023-04-03 | 50.69 | $17.11 | 16200 |
| 2023-03-31 | 53.14 | $17.30 | 2400 |
| 2023-03-30 | 52.80 | $17.27 | 4614 |
| 2023-03-29 | 50.02 | $17.03 | 1600 |
| 2023-03-28 | 46.93 | $16.78 | 716 |
| 2023-03-27 | 43.62 | $16.53 | 13127 |
| 2023-03-24 | 39.31 | $16.23 | 8600 |
| 2023-03-23 | 38.11 | $16.15 | 7500 |
| 2023-03-22 | 40.29 | $16.38 | 507 |
| 2023-03-21 | 39.72 | $16.34 | 12000 |
| 2023-03-20 | 38.47 | $16.25 | 200 |
| 2023-03-17 | 38.81 | $16.29 | 28100 |
| 2023-03-16 | 41.42 | $16.59 | 6800 |
| 2023-03-15 | 38.26 | $16.35 | 22500 |
| 2023-03-14 | 42.42 | $16.81 | 1500 |
| 2023-03-13 | 37.96 | $16.49 | 2200 |
| 2023-03-10 | 44.04 | $17.09 | 6900 |
| 2023-03-09 | 47.40 | $17.37 | 3100 |
| 2023-03-08 | 50.83 | $17.63 | 3020 |
| 2023-03-07 | 46.14 | $17.30 | 3225 |
| 2023-03-06 | 51.83 | $17.70 | 6125 |
| 2023-03-03 | 49.62 | $17.55 | 4500 |
| 2023-03-02 | 44.61 | $17.24 | 2633 |
| 2023-03-01 | 46.01 | $17.34 | 8012 |
| 2023-02-28 | 43.48 | $17.19 | 9732 |
| 2023-02-27 | 45.37 | $17.33 | 2516 |
| 2023-02-24 | 44.88 | $17.30 | 18039 |
| 2023-02-23 | 48.88 | $17.59 | 2900 |
| 2023-02-22 | 48.88 | $17.59 | 4800 |
| 2023-02-21 | 46.66 | $17.44 | 11500 |
| 2023-02-17 | 52.58 | $17.85 | 8025 |
| 2023-02-16 | 50.69 | $17.72 | 441 |
| 2023-02-15 | 51.75 | $17.79 | 803 |
| 2023-02-14 | 52.33 | $17.83 | 4919 |
| 2023-02-13 | 52.08 | $17.81 | 1521 |
| 2023-02-10 | 50.54 | $17.69 | 86422 |
| 2023-02-09 | 48.45 | $17.53 | 12700 |
| 2023-02-08 | 51.15 | $17.74 | 5000 |
| 2023-02-07 | 48.83 | $17.56 | 7900 |
| 2023-02-06 | 51.68 | $17.78 | 7122 |
| 2023-02-03 | 52.47 | $17.84 | 24500 |
| 2023-02-02 | 61.75 | $18.46 | 13146 |
| 2023-02-01 | 62.78 | $18.52 | 22448 |
| 2023-01-31 | 62.58 | $18.50 | 3725 |
| 2023-01-30 | 60.61 | $18.30 | 4841 |
| 2023-01-27 | 61.07 | $18.33 | 48700 |
| 2023-01-26 | 66.31 | $18.66 | 9914 |
| 2023-01-25 | 65.54 | $18.57 | 32449 |
| 2023-01-24 | 63.43 | $18.33 | 3814 |
| 2023-01-23 | 60.98 | $18.07 | 18900 |
| 2023-01-20 | 59.90 | $17.96 | 11815 |
| 2023-01-19 | 60.33 | $17.99 | 82032 |
| 2023-01-18 | 59.40 | $17.89 | 12600 |
| 2023-01-17 | 60.76 | $17.99 | 16622 |
| 2023-01-13 | 60.33 | $17.94 | 17430 |
| 2023-01-12 | 61.48 | $18.03 | 6300 |
| 2023-01-11 | 59.78 | $17.82 | 1200 |
| 2023-01-10 | 56.38 | $17.43 | 36600 |
| 2023-01-09 | 53.72 | $17.15 | 16100 |
| 2023-01-06 | 53.13 | $17.09 | 192829 |
| 2023-01-05 | 48.06 | $16.60 | 10400 |
| 2023-01-04 | 42.50 | $16.14 | 4800 |
| 2023-01-03 | 40.12 | $15.96 | 10500 |
| 2022-12-30 | 48.75 | $16.77 | 19800 |
| 2022-12-29 | 49.75 | $16.85 | 10017 |
| 2022-12-28 | 49.13 | $16.80 | 7700 |
| 2022-12-27 | 46.36 | $16.58 | 10734 |
| 2022-12-23 | 52.13 | $17.05 | 19700 |
| 2022-12-22 | 52.13 | $17.05 | 1141 |
| 2022-12-21 | 51.90 | $17.03 | 24835 |
| 2022-12-20 | 50.77 | $16.93 | 4613 |
| 2022-12-19 | 45.32 | $16.48 | 4240 |
| 2022-12-16 | 43.05 | $16.31 | 18148 |
| 2022-12-15 | 43.45 | $16.35 | 86600 |
| 2022-12-14 | 45.68 | $16.57 | 8600 |
| 2022-12-13 | 45.89 | $16.59 | 17042 |
| 2022-12-12 | 47.60 | $16.76 | 21249 |
| 2022-12-09 | 50.22 | $17.01 | 1.2M |
| 2022-12-08 | 50.01 | $16.99 | 9300 |
| 2022-12-07 | 51.03 | $17.09 | 192600 |
| 2022-12-06 | 49.46 | $16.93 | 3634 |
| 2022-12-05 | 48.59 | $16.84 | 6442 |
| 2022-12-02 | 55.15 | $17.49 | 91000 |
| 2022-12-01 | 54.16 | $17.38 | 1924 |
| 2022-11-30 | 53.98 | $17.36 | 4400 |
| 2022-11-29 | 51.02 | $17.03 | 7600 |
| 2022-11-28 | 47.01 | $16.62 | 600 |
| 2022-11-25 | 48.39 | $16.77 | 523 |
| 2022-11-23 | 48.48 | $16.78 | 2147 |
| 2022-11-22 | 47.92 | $16.72 | 306 |
| 2022-11-21 | 49.70 | $16.93 | 1720 |
| 2022-11-18 | 45.70 | $16.49 | 3502 |
| 2022-11-17 | 47.07 | $16.66 | 5544 |
| 2022-11-16 | 48.79 | $16.87 | 1000 |
| 2022-11-15 | 53.19 | $17.37 | 48000 |
| 2022-11-14 | 53.93 | $17.45 | 600 |
| 2022-11-11 | 53.08 | $17.34 | 1928 |
| 2022-11-10 | 49.45 | $16.89 | 5826 |
| 2022-11-09 | 53.94 | $17.40 | 1100 |
| 2022-11-08 | 57.96 | $17.81 | 4200 |
| 2022-11-07 | 55.75 | $17.52 | 4500 |
| 2022-11-04 | 60.22 | $17.95 | 55412 |
| 2022-11-03 | 56.69 | $17.49 | 3504 |
| 2022-11-02 | 53.99 | $17.17 | 6700 |
| 2022-11-01 | 57.16 | $17.47 | 7300 |
| 2022-10-31 | 54.54 | $17.16 | 17138 |
| 2022-10-28 | 50.44 | $16.72 | 2500 |
| 2022-10-27 | 49.95 | $16.67 | 4615 |
| 2022-10-26 | 46.03 | $16.28 | 3546 |
| 2022-10-25 | 48.05 | $16.50 | 4700 |
| 2022-10-24 | 48.14 | $16.51 | 2212 |
| 2022-10-21 | 53.55 | $17.07 | 68300 |
| 2022-10-20 | 49.40 | $16.64 | 1340 |
| 2022-10-19 | 47.21 | $16.43 | 2912 |
| 2022-10-18 | 46.90 | $16.40 | 7443 |
| 2022-10-17 | 44.84 | $16.20 | 1948 |
| 2022-10-14 | 40.56 | $15.81 | 6900 |
| 2022-10-13 | 44.61 | $16.29 | 233 |
| 2022-10-12 | 43.94 | $16.23 | 1500 |
| 2022-10-11 | 45.05 | $16.36 | 600 |
| 2022-10-10 | 47.70 | $16.66 | 806 |
| 2022-10-07 | 47.21 | $16.61 | 3200 |
| 2022-10-06 | 49.41 | $16.86 | 3200 |
| 2022-10-05 | 49.14 | $16.83 | 15300 |
| 2022-10-04 | 50.41 | $16.98 | 3543 |
| 2022-10-03 | 49.24 | $16.84 | 7110 |
| 2022-09-30 | 37.52 | $15.67 | 21922 |
| 2022-09-29 | 35.34 | $15.49 | 5230 |
| 2022-09-28 | 37.19 | $15.76 | 246300 |
| 2022-09-27 | 35.04 | $15.58 | 3300 |
| 2022-09-26 | 34.56 | $15.54 | 8208 |
| 2022-09-23 | 39.73 | $16.29 | 2946 |
| 2022-09-22 | 48.77 | $17.27 | 4400 |
| 2022-09-21 | 46.53 | $17.08 | 7324 |
| 2022-09-20 | 46.94 | $17.12 | 24400 |
| 2022-09-19 | 47.94 | $17.22 | 2500 |
| 2022-09-16 | 43.70 | $16.85 | 2300 |
| 2022-09-15 | 44.93 | $16.98 | 3000 |
| 2022-09-14 | 48.38 | $17.33 | 10400 |
| 2022-09-13 | 48.16 | $17.31 | 14024 |
| 2022-09-12 | 55.46 | $17.97 | 10915 |
| 2022-09-09 | 51.32 | $17.58 | 10600 |
| 2022-09-08 | 47.39 | $17.25 | 6611 |
| 2022-09-07 | 47.72 | $17.28 | 69215 |
| 2022-09-06 | 46.90 | $17.21 | 173210 |
| 2022-09-02 | 50.59 | $17.55 | 5800 |
| 2022-09-01 | 43.79 | $17.00 | 4146 |
| 2022-08-31 | 46.44 | $17.24 | 3616 |
| 2022-08-30 | 50.55 | $17.58 | 4900 |
| 2022-08-29 | 56.57 | $18.01 | 7700 |
| 2022-08-26 | 55.03 | $17.88 | 5120 |
| 2022-08-25 | 56.04 | $17.95 | 2636 |
| 2022-08-24 | 56.18 | $17.96 | 1800 |
| 2022-08-23 | 56.32 | $17.97 | 10005 |
| 2022-08-22 | 52.78 | $17.64 | 1129 |
| 2022-08-19 | 53.53 | $17.70 | 2303 |
| 2022-08-18 | 56.85 | $17.96 | 2607 |
| 2022-08-17 | 60.55 | $18.23 | 6133 |
| 2022-08-16 | 60.69 | $18.24 | 1500 |
| 2022-08-15 | 62.88 | $18.40 | 3031 |
| 2022-08-12 | 63.16 | $18.42 | 6546 |
| 2022-08-11 | 59.78 | $18.01 | 4900 |
| 2022-08-10 | 61.07 | $18.11 | 10300 |
| 2022-08-09 | 57.76 | $17.73 | 830 |
| 2022-08-08 | 57.67 | $17.72 | 2200 |
| 2022-08-05 | 54.35 | $17.36 | 3439 |
| 2022-08-04 | 52.37 | $17.16 | 2924 |
| 2022-08-03 | 49.79 | $16.91 | 34033 |
| 2022-08-02 | 49.27 | $16.86 | 9922 |
| 2022-08-01 | 53.73 | $17.28 | 1535 |
| 2022-07-29 | 53.84 | $17.29 | 2718 |
| 2022-07-28 | 51.97 | $17.09 | 4525 |
| 2022-07-27 | 48.39 | $16.73 | 1302 |
| 2022-07-26 | 42.76 | $16.23 | 300 |
| 2022-07-25 | 43.94 | $16.36 | 3900 |
| 2022-07-22 | 39.14 | $15.97 | 600 |
| 2022-07-21 | 39.30 | $15.99 | 2800 |
| 2022-07-20 | 39.06 | $15.97 | 2637 |
| 2022-07-19 | 39.81 | $16.07 | 2800 |
| 2022-07-18 | 36.30 | $15.77 | 1000 |
| 2022-07-15 | 35.47 | $15.70 | 7540 |
| 2022-07-14 | 31.57 | $15.38 | 4300 |
| 2022-07-13 | 32.93 | $15.61 | 509 |
| 2022-07-12 | 32.45 | $15.57 | 1232 |
| 2022-07-11 | 33.71 | $15.79 | 2200 |
| 2022-07-08 | 38.41 | $16.52 | 7633 |
| 2022-07-07 | 34.36 | $16.18 | 21900 |
| 2022-07-06 | 25.92 | $15.56 | 1027 |
| 2022-07-05 | 26.71 | $15.71 | 2000 |
| 2022-07-01 | 28.88 | $16.10 | 8828 |
| 2022-06-30 | 30.19 | $16.32 | 1737 |
| 2022-06-29 | 30.93 | $16.44 | 1809 |
| 2022-06-28 | 31.16 | $16.48 | 8933 |
| 2022-06-27 | 31.57 | $16.55 | 1724 |
| 2022-06-24 | 30.46 | $16.46 | 7029 |
| 2022-06-23 | 32.40 | $16.81 | 7200 |
| 2022-06-22 | 34.79 | $17.21 | 9700 |
| 2022-06-21 | 36.25 | $17.44 | 4046 |
| 2022-06-17 | 35.13 | $17.34 | 146437 |
| 2022-06-16 | 35.36 | $17.38 | 1500 |
| 2022-06-15 | 38.86 | $17.94 | 8700 |
| 2022-06-14 | 35.74 | $17.65 | 3600 |
| 2022-06-13 | 36.34 | $17.75 | 1834 |
| 2022-06-10 | 42.87 | $18.69 | 17400 |
| 2022-06-09 | 48.00 | $19.28 | 6626 |
| 2022-06-08 | 51.37 | $19.62 | 2300 |
| 2022-06-07 | 53.04 | $19.78 | 5816 |
| 2022-06-06 | 57.22 | $20.16 | 5800 |
| 2022-06-03 | 58.37 | $20.26 | 5300 |
| 2022-06-02 | 59.74 | $20.38 | 4446 |
| 2022-06-01 | 60.30 | $20.43 | 3000 |
| 2022-05-31 | 60.52 | $20.45 | 2900 |
| 2022-05-27 | 61.35 | $20.53 | 3640 |
| 2022-05-26 | 60.64 | $20.42 | 23600 |
| 2022-05-25 | 58.20 | $20.05 | 5420 |
| 2022-05-24 | 57.72 | $19.98 | 10300 |
| 2022-05-23 | 58.90 | $20.11 | 49800 |
| 2022-05-20 | 54.50 | $19.46 | 7400 |
| 2022-05-19 | 51.46 | $19.06 | 7935 |
| 2022-05-18 | 48.61 | $18.71 | 15037 |
| 2022-05-17 | 51.31 | $19.04 | 13125 |
| 2022-05-16 | 45.95 | $18.42 | 12140 |
| 2022-05-13 | 42.67 | $18.08 | 9342 |
| 2022-05-12 | 35.55 | $17.43 | 12137 |
| 2022-05-11 | 35.68 | $17.45 | 12804 |
| 2022-05-10 | 34.89 | $17.38 | 5400 |
| 2022-05-09 | 36.41 | $17.63 | 2600 |
| 2022-05-06 | 38.77 | $18.00 | 900 |
| 2022-05-05 | 39.63 | $18.13 | 3645 |
| 2022-05-04 | 44.70 | $18.83 | 6000 |
| 2022-05-03 | 40.46 | $18.42 | 13300 |
| 2022-05-02 | 36.16 | $18.04 | 23035 |
| 2022-04-29 | 38.90 | $18.43 | 5802 |
| 2022-04-28 | 41.76 | $18.80 | 2000 |
| 2022-04-27 | 39.59 | $18.61 | 2600 |
| 2022-04-26 | 38.80 | $18.54 | 43900 |
| 2022-04-25 | 42.61 | $19.04 | 12724 |
| 2022-04-22 | 44.09 | $19.22 | 635 |
| 2022-04-21 | 49.54 | $19.82 | 1124 |
| 2022-04-20 | 53.63 | $20.21 | 2200 |
| 2022-04-19 | 56.47 | $20.46 | 1029 |
| 2022-04-18 | 57.40 | $20.54 | 1200 |
| 2022-04-14 | 56.12 | $20.39 | 3414 |
| 2022-04-13 | 59.88 | $20.72 | 500 |
| 2022-04-12 | 56.97 | $20.37 | 9827 |
| 2022-04-11 | 58.58 | $20.51 | 29622 |
| 2022-04-08 | 61.29 | $20.74 | 7200 |
| 2022-04-07 | 59.35 | $20.49 | 819 |
| 2022-04-06 | 60.98 | $20.63 | 4500 |
| 2022-04-05 | 65.48 | $21.00 | 46900 |
| 2022-04-04 | 70.99 | $21.41 | 8000 |
| 2022-04-01 | 69.31 | $21.13 | 10346 |
| 2022-03-31 | 66.42 | $20.69 | 1100 |
| 2022-03-30 | 66.55 | $20.70 | 9038 |
| 2022-03-29 | 66.55 | $20.70 | 3400 |
| 2022-03-28 | 65.66 | $20.56 | 3204 |
| 2022-03-25 | 67.86 | $20.74 | 3809 |
| 2022-03-24 | 70.47 | $20.95 | 12300 |
| 2022-03-23 | 66.04 | $20.20 | 6432 |
| 2022-03-22 | 65.91 | $20.18 | 3641 |
| 2022-03-21 | 65.08 | $20.05 | 7739 |
| 2022-03-18 | 63.74 | $19.84 | 2.3M |
| 2022-03-17 | 59.89 | $19.29 | 34000 |
| 2022-03-16 | 55.13 | $18.71 | 12404 |
| 2022-03-15 | 49.64 | $18.15 | 1631 |
| 2022-03-14 | 52.70 | $18.43 | 1500 |
| 2022-03-11 | 57.13 | $18.80 | 800 |
| 2022-03-10 | 57.75 | $18.85 | 1035 |
| 2022-03-09 | 58.23 | $18.89 | 2404 |
| 2022-03-08 | 53.84 | $18.41 | 1100 |
| 2022-03-07 | 52.45 | $18.27 | 3535 |
| 2022-03-04 | 59.62 | $18.86 | 600 |
| 2022-03-03 | 65.05 | $19.24 | 3514 |
| 2022-03-02 | 61.93 | $18.88 | 3300 |
| 2022-03-01 | 56.60 | $18.36 | — |
| 2022-02-28 | 56.60 | $18.36 | 1200 |
| 2022-02-25 | 55.96 | $18.30 | 400 |
| 2022-02-24 | 48.77 | $17.70 | 1405 |
| 2022-02-23 | 57.91 | $18.31 | 1924 |
| 2022-02-22 | 57.78 | $18.30 | — |
| 2022-02-18 | 57.78 | $18.30 | 112 |
| 2022-02-17 | 59.03 | $18.38 | 424 |
| 2022-02-16 | 64.66 | $18.72 | 300 |
| 2022-02-15 | 62.46 | $18.50 | 7840 |
| 2022-02-14 | 60.99 | $18.36 | 506 |
| 2022-02-11 | 65.51 | $18.62 | 1500 |
| 2022-02-10 | 61.32 | $18.22 | 3044 |
| 2022-02-09 | 60.98 | $18.19 | 2300 |
| 2022-02-08 | 57.83 | $17.92 | 2145 |
| 2022-02-07 | 56.85 | $17.84 | 2200 |
| 2022-02-04 | 53.09 | $17.55 | 911 |
| 2022-02-03 | 53.09 | $17.55 | 2000 |
| 2022-02-02 | 58.48 | $17.89 | 3400 |
| 2022-02-01 | 61.44 | $18.06 | 2900 |
| 2022-01-31 | 58.12 | $17.78 | 1100 |
| 2022-01-28 | 53.05 | $17.41 | 1900 |
| 2022-01-27 | 52.76 | $17.39 | 530 |
| 2022-01-26 | 51.61 | $17.31 | 1300 |
| 2022-01-25 | 52.68 | $17.38 | 900 |
| 2022-01-24 | 50.60 | $17.23 | 3700 |
| 2022-01-21 | 55.71 | $17.56 | 1900 |
| 2022-01-20 | 57.55 | $17.67 | 1500 |
| 2022-01-19 | 56.56 | $17.59 | 300 |
| 2022-01-18 | 53.32 | $17.34 | 6129 |
| 2022-01-14 | 56.52 | $17.54 | 1700 |
| 2022-01-13 | 52.30 | $17.23 | — |
| 2022-01-12 | 52.30 | $17.23 | 1400 |
| 2022-01-11 | 48.37 | $16.96 | 636 |
| 2022-01-10 | 43.07 | $16.64 | 300 |
| 2022-01-07 | 44.85 | $16.77 | 200 |
| 2022-01-06 | 42.24 | $16.62 | 503 |
| 2022-01-05 | 46.10 | $16.90 | 1900 |
| 2022-01-04 | 47.58 | $17.00 | 400 |
| 2022-01-03 | 48.62 | $17.07 | 619 |
| 2021-12-31 | 51.51 | $17.26 | 400 |
| 2021-12-30 | 51.08 | $17.23 | 6900 |
| 2021-12-29 | 46.83 | $16.95 | 1046 |
| 2021-12-28 | 48.10 | $17.04 | 1200 |
| 2021-12-27 | 46.57 | $16.94 | 309 |
| 2021-12-23 | 44.38 | $16.80 | 3400 |
| 2021-12-22 | 47.41 | $17.03 | 200 |
| 2021-12-21 | 46.20 | $16.95 | 1721 |
| 2021-12-20 | 44.52 | $16.84 | 8844 |
| 2021-12-17 | 52.91 | $17.43 | 1100 |
| 2021-12-16 | 46.22 | $17.02 | — |
| 2021-12-15 | 46.22 | $17.02 | — |
| 2021-12-14 | 46.22 | $17.02 | 706 |
| 2021-12-13 | 47.78 | $17.13 | 945 |
| 2021-12-10 | 50.27 | $17.30 | — |
| 2021-12-09 | 50.27 | $17.30 | 900 |
| 2021-12-08 | 53.38 | $17.51 | 342 |
| 2021-12-07 | 50.62 | $17.31 | 200 |
| 2021-12-06 | 46.57 | $17.04 | 547 |
| 2021-12-03 | 44.81 | $16.93 | — |
| 2021-12-02 | 44.81 | $16.93 | 1107 |
| 2021-12-01 | 36.63 | $16.45 | — |
| 2021-11-30 | 36.63 | $16.45 | 2700 |
| 2021-11-29 | 35.18 | $16.37 | 804 |
| 2021-11-26 | 41.74 | $16.95 | — |
| 2021-11-24 | 41.74 | $16.95 | — |
| 2021-11-23 | 41.74 | $16.95 | 1000 |
| 2021-11-22 | 41.74 | $16.95 | 439 |
| 2021-11-19 | 36.77 | $16.65 | 5000 |
| 2021-11-18 | 37.17 | $16.69 | 126 |
| 2021-11-17 | 39.21 | $16.89 | 4200 |
| 2021-11-16 | 40.04 | $16.97 | 838 |
| 2021-11-15 | 45.68 | $17.46 | 300 |
| 2021-11-12 | 45.94 | $17.48 | 6800 |
| 2021-11-11 | 48.20 | $17.66 | 2000 |
| 2021-11-10 | 43.66 | $17.35 | 400 |
| 2021-11-09 | 46.40 | $17.57 | 300 |
| 2021-11-08 | 43.81 | $17.40 | 3200 |
| 2021-11-05 | 42.72 | $17.33 | 3800 |
| 2021-11-04 | 37.48 | $17.01 | 1818 |
| 2021-11-03 | 39.64 | $17.21 | 5700 |
| 2021-11-02 | 32.24 | $16.81 | 4000 |
| 2021-11-01 | 33.51 | $16.94 | 2900 |
| 2021-10-29 | 33.32 | $16.93 | 4648 |
| 2021-10-28 | 35.45 | $17.15 | 3800 |
| 2021-10-27 | 38.54 | $17.44 | 1107 |
| 2021-10-26 | 40.63 | $17.62 | 6141 |
| 2021-10-25 | 42.33 | $17.76 | 6842 |
| 2021-10-22 | 32.82 | $17.26 | 1300 |
| 2021-10-21 | 33.66 | $17.34 | 1100 |
| 2021-10-20 | 40.16 | $17.87 | — |
| 2021-10-19 | 40.16 | $17.87 | 400 |
| 2021-10-18 | 44.39 | $18.16 | 900 |
| 2021-10-15 | 45.65 | $18.24 | 1800 |
| 2021-10-14 | 37.66 | $17.86 | 709 |
| 2021-10-13 | 36.97 | $17.83 | 3500 |
| 2021-10-12 | 33.94 | $17.70 | 244 |
| 2021-10-11 | 34.30 | $17.73 | 3406 |
| 2021-10-08 | 35.50 | $17.83 | 14032 |
| 2021-10-07 | 31.40 | $17.65 | 1032 |
| 2021-10-06 | 31.61 | $17.67 | 344 |
| 2021-10-05 | 33.66 | $17.86 | 1642 |
| 2021-10-04 | 33.88 | $17.88 | 246 |
| 2021-10-01 | 38.54 | $18.27 | 2821 |
| 2021-09-30 | 33.89 | $18.06 | 2600 |
| 2021-09-29 | 33.43 | $18.04 | 1417 |
| 2021-09-28 | 31.41 | $17.95 | 1332 |
| 2021-09-27 | 36.99 | $18.42 | — |
| 2021-09-24 | 36.99 | $18.42 | — |
| 2021-09-23 | 36.99 | $18.42 | — |
| 2021-09-22 | 36.99 | $18.42 | — |
| 2021-09-21 | 36.99 | $18.42 | 1400 |
| 2021-09-20 | 33.49 | $18.24 | 1540 |
| 2021-09-17 | 39.37 | $18.75 | 700 |
| 2021-09-16 | 45.14 | $19.14 | — |
| 2021-09-15 | 45.14 | $19.14 | 400 |
| 2021-09-14 | 48.07 | $19.32 | 1400 |
| 2021-09-13 | 45.25 | $19.17 | 1103 |
| 2021-09-10 | 38.26 | $18.84 | — |
| 2021-09-09 | 38.26 | $18.84 | — |
| 2021-09-08 | 38.26 | $18.84 | 20300 |
| 2021-09-07 | 46.80 | $19.39 | 2606 |
| 2021-09-03 | 45.76 | $19.34 | 1200 |
| 2021-09-02 | 46.27 | $19.37 | 2604 |
| 2021-09-01 | 51.65 | $19.66 | 1200 |
| 2021-08-31 | 47.45 | $19.45 | — |
| 2021-08-30 | 47.45 | $19.45 | — |
| 2021-08-27 | 47.45 | $19.45 | 600 |
| 2021-08-26 | 47.07 | $19.43 | — |
| 2021-08-25 | 47.07 | $19.43 | 700 |
| 2021-08-24 | 38.56 | $19.00 | 121 |
| 2021-08-23 | 36.76 | $18.92 | 2600 |
| 2021-08-20 | 28.00 | $18.57 | — |
| 2021-08-19 | 28.00 | $18.57 | 16700 |
| 2021-08-18 | 29.81 | $18.74 | 2846 |
| 2021-08-17 | 30.81 | $18.83 | 716 |
| 2021-08-16 | 36.98 | $19.30 | — |
| 2021-08-13 | 36.98 | $19.30 | — |
| 2021-08-12 | 36.98 | $19.30 | — |
| 2021-08-11 | 36.98 | $19.30 | — |
| 2021-08-10 | 36.98 | $19.30 | 804 |
| 2021-08-09 | 33.70 | $19.15 | 1600 |
| 2021-08-06 | 34.73 | $19.24 | 400 |
| 2021-08-05 | 33.22 | $19.17 | 1400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.63
2026-08-03
Close Price
$26.06
Vol: 17246
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-03 | -8.63 | $26.06 | 17246 |
| 2026-07-31 | -6.09 | $26.11 | 115009 |
| 2026-07-30 | -4.21 | $26.08 | 5302 |
| 2026-07-29 | -36.32 | $25.47 | 9500 |
| 2026-07-28 | -20.00 | $25.78 | 4196 |
| 2026-07-27 | -23.16 | $25.72 | 14900 |
| 2026-07-24 | -31.05 | $25.57 | 16100 |
| 2026-07-23 | -21.05 | $25.76 | 2201 |
| 2026-07-22 | -1.05 | $26.14 | 12000 |
| 2026-07-21 | -7.19 | $25.81 | 1222 |
| 2026-07-20 | -13.77 | $25.70 | 2928 |
| 2026-07-17 | -18.56 | $25.62 | 22639 |
| 2026-07-16 | -17.96 | $25.63 | 3662 |
| 2026-07-15 | -4.79 | $25.85 | 1100 |
| 2026-07-14 | -16.48 | $25.78 | 1975 |
| 2026-07-13 | -36.81 | $25.41 | 2000 |
| 2026-07-10 | -18.13 | $25.75 | 11923 |
| 2026-07-09 | -46.15 | $25.24 | 19615 |
| 2026-07-08 | -58.97 | $24.93 | 76404 |
| 2026-07-07 | -54.15 | $24.97 | 11600 |
| 2026-07-06 | -51.71 | $25.02 | 3200 |
| 2026-07-02 | -72.20 | $24.60 | 3500 |
| 2026-07-01 | -74.63 | $24.55 | 5807 |
| 2026-06-30 | -65.85 | $24.73 | 6419 |
| 2026-06-29 | -59.51 | $24.86 | 6300 |
| 2026-06-26 | -61.95 | $24.81 | 35200 |
| 2026-06-25 | -66.99 | $24.72 | 3600 |
| 2026-06-24 | -69.86 | $24.66 | 4411 |
| 2026-06-23 | -59.91 | $24.88 | 23600 |
| 2026-06-22 | -49.06 | $25.11 | 13111 |
| 2026-06-18 | -57.14 | $24.96 | 4800 |
| 2026-06-17 | -48.85 | $25.14 | 13300 |
| 2026-06-16 | -41.01 | $25.31 | 21400 |
| 2026-06-15 | -38.25 | $25.37 | 11300 |
| 2026-06-12 | -32.26 | $25.50 | 1725 |
| 2026-06-11 | -45.33 | $25.26 | 7632 |
| 2026-06-10 | -84.21 | $24.45 | 6100 |
| 2026-06-09 | -80.74 | $24.55 | 5000 |
| 2026-06-08 | -93.87 | $24.23 | 3206 |
| 2026-06-05 | -100.00 | $24.40 | 6617 |
| 2026-06-04 | -100.00 | $24.98 | 4600 |
| 2026-06-03 | -95.73 | $25.10 | 7734 |
| 2026-06-02 | -84.39 | $25.61 | 5740 |
| 2026-06-01 | -94.63 | $25.40 | 4300 |
| 2026-05-29 | -84.16 | $25.64 | 4100 |
| 2026-05-28 | -76.73 | $25.79 | 20830 |
| 2026-05-27 | -72.28 | $25.88 | 7500 |
| 2026-05-26 | -68.81 | $25.95 | 26100 |
| 2026-05-22 | -80.20 | $25.72 | 21400 |
| 2026-05-21 | -63.37 | $26.06 | 32300 |
| 2026-05-20 | -65.78 | $26.09 | 7500 |
| 2026-05-19 | -94.51 | $25.46 | 23122 |
| 2026-05-18 | -84.25 | $25.91 | 32100 |
| 2026-05-15 | -97.34 | $25.53 | 7430 |
| 2026-05-14 | -94.49 | $26.06 | 11033 |
| 2026-05-13 | -97.64 | $25.98 | 12000 |
| 2026-05-12 | -85.85 | $26.64 | 9744 |
| 2026-05-11 | -77.83 | $26.81 | 15800 |
| 2026-05-08 | -60.85 | $27.17 | 3745 |
| 2026-05-07 | -76.42 | $26.84 | 10420 |
| 2026-05-06 | -57.08 | $27.25 | 11434 |
| 2026-05-05 | -69.34 | $26.99 | 45800 |
| 2026-05-04 | -64.65 | $26.54 | 47508 |
| 2026-05-01 | -57.24 | $26.76 | 29534 |
| 2026-04-30 | -50.16 | $26.90 | 9744 |
| 2026-04-29 | -67.52 | $26.36 | 7818 |
| 2026-04-28 | -43.50 | $26.92 | 4700 |
| 2026-04-27 | -35.99 | $27.06 | 66300 |
| 2026-04-24 | -31.47 | $27.22 | 10800 |
| 2026-04-23 | -34.26 | $27.11 | 15100 |
| 2026-04-22 | -26.40 | $27.42 | 14366 |
| 2026-04-21 | -26.14 | $27.43 | 45600 |
| 2026-04-20 | -14.97 | $27.87 | 23710 |
| 2026-04-17 | -11.06 | $27.83 | 30907 |
| 2026-04-16 | -11.30 | $27.82 | 13500 |
| 2026-04-15 | -11.14 | $27.72 | 15200 |
| 2026-04-14 | -6.53 | $27.85 | 22696 |
| 2026-04-13 | -1.06 | $27.88 | 30491 |
| 2026-04-10 | -3.23 | $27.72 | 24499 |
| 2026-04-09 | -3.35 | $27.30 | 18231 |
| 2026-04-08 | -6.37 | $26.63 | 21821 |
| 2026-04-07 | -16.50 | $25.80 | 32600 |
| 2026-04-06 | -10.00 | $25.93 | 11048 |
| 2026-04-02 | -7.69 | $25.93 | 13000 |
| 2026-04-01 | -7.18 | $25.94 | 37217 |
| 2026-03-31 | -27.60 | $25.52 | 31600 |
| 2026-03-30 | -71.35 | $24.68 | 37817 |
| 2026-03-27 | -83.40 | $24.56 | 11600 |
| 2026-03-26 | -78.33 | $24.78 | 17407 |
| 2026-03-25 | -55.38 | $25.58 | 16523 |
| 2026-03-24 | -74.13 | $25.02 | 18432 |
| 2026-03-23 | -74.42 | $25.01 | 11300 |
| 2026-03-20 | -97.67 | $24.21 | 37400 |
| 2026-03-19 | -74.70 | $25.06 | 12000 |
| 2026-03-18 | -78.87 | $24.92 | 26800 |
| 2026-03-17 | -76.79 | $24.99 | 13741 |
| 2026-03-16 | -83.04 | $24.78 | 127400 |
| 2026-03-13 | -100.00 | $24.21 | 116052 |
| 2026-03-12 | -91.52 | $24.55 | 15900 |
| 2026-03-11 | -58.18 | $25.65 | 17300 |
| 2026-03-10 | -56.97 | $25.69 | 9200 |
| 2026-03-09 | -70.61 | $25.24 | 48000 |
| 2026-03-06 | -81.52 | $24.88 | 62414 |
| 2026-03-05 | -81.33 | $25.00 | 17600 |
| 2026-03-04 | -55.38 | $25.82 | 27700 |
| 2026-03-03 | -79.43 | $25.06 | 28400 |
| 2026-03-02 | -58.95 | $26.45 | 16300 |
| 2026-02-27 | -25.26 | $27.09 | 25086 |
| 2026-02-26 | -45.23 | $27.22 | 35326 |
| 2026-02-25 | -41.34 | $27.33 | 24600 |
| 2026-02-24 | -45.23 | $27.22 | 10030 |
| 2026-02-23 | -57.60 | $26.87 | 127700 |
| 2026-02-20 | -50.52 | $27.05 | 11613 |
| 2026-02-19 | -54.75 | $26.77 | 137515 |
| 2026-02-18 | -49.20 | $26.66 | 6626 |
| 2026-02-17 | -40.53 | $26.68 | 5128 |
| 2026-02-13 | -42.54 | $26.59 | 15700 |
| 2026-02-12 | -34.52 | $26.95 | 9144 |
| 2026-02-11 | -26.19 | $27.29 | 8900 |
| 2026-02-10 | -35.00 | $26.82 | 13511 |
| 2026-02-09 | -28.96 | $27.11 | 30912 |
| 2026-02-06 | -38.67 | $26.64 | 9200 |
| 2026-02-05 | -46.92 | $26.06 | 7434 |
| 2026-02-04 | -44.03 | $26.14 | 24200 |
| 2026-02-03 | -32.65 | $26.75 | 18400 |
| 2026-02-02 | -39.00 | $26.32 | 29700 |
| 2026-01-30 | -44.71 | $25.88 | 18122 |
| 2026-01-29 | -31.33 | $26.62 | 30400 |
| 2026-01-28 | -1.33 | $26.94 | 100800 |
| 2026-01-27 | 0.00 | $26.72 | 4640 |
| 2026-01-26 | -5.38 | $25.99 | 21700 |
| 2026-01-23 | -6.99 | $25.93 | 8502 |
| 2026-01-22 | -4.89 | $25.58 | 8527 |
| 2026-01-21 | -4.58 | $24.98 | 9944 |
| 2026-01-20 | 0.00 | $24.55 | 5500 |
| 2026-01-16 | -3.54 | $24.24 | 9506 |
| 2026-01-15 | -8.30 | $24.10 | 10900 |
| 2026-01-14 | -4.40 | $24.06 | 17200 |
| 2026-01-13 | -10.08 | $23.81 | 19100 |
| 2026-01-12 | -9.66 | $23.82 | 50500 |
| 2026-01-09 | -10.55 | $23.79 | 17045 |
| 2026-01-08 | -24.89 | $23.45 | 59800 |
| 2026-01-07 | -32.07 | $23.28 | 6518 |
| 2026-01-06 | -24.05 | $23.47 | 17900 |
| 2026-01-05 | -5.68 | $23.33 | 38111 |
| 2026-01-02 | -34.09 | $22.83 | 4700 |
| 2025-12-31 | -42.61 | $22.68 | 8248 |
| 2025-12-30 | -26.14 | $22.97 | 5121 |
| 2025-12-29 | -40.95 | $22.48 | 1300 |
| 2025-12-26 | -25.43 | $22.84 | 3338 |
| 2025-12-24 | -36.21 | $22.59 | 1100 |
| 2025-12-23 | -34.91 | $22.62 | 600 |
| 2025-12-22 | -59.05 | $22.06 | 3204 |
| 2025-12-19 | -47.41 | $22.33 | 1400 |
| 2025-12-18 | -55.60 | $22.14 | 238 |
| 2025-12-17 | -68.10 | $21.85 | 5500 |
| 2025-12-16 | -47.84 | $22.32 | 5900 |
| 2025-12-15 | -26.72 | $22.81 | 9701 |
| 2025-12-12 | -33.62 | $22.65 | 19900 |
| 2025-12-11 | -26.72 | $22.81 | 11928 |
| 2025-12-10 | -40.52 | $22.49 | 20015 |
| 2025-12-09 | -39.22 | $22.52 | 10800 |
| 2025-12-08 | -43.10 | $22.43 | 2022 |
| 2025-12-05 | -45.69 | $22.37 | 8144 |
| 2025-12-04 | -3.10 | $23.30 | 700 |
| 2025-12-03 | -4.98 | $23.02 | 12800 |
| 2025-12-02 | -3.74 | $22.91 | 4600 |
| 2025-12-01 | 0.00 | $22.88 | 13800 |
| 2025-11-28 | -8.21 | $22.63 | 539 |
| 2025-11-26 | -10.45 | $22.60 | 4320 |
| 2025-11-25 | -43.28 | $22.16 | 900 |
| 2025-11-24 | -38.06 | $22.23 | 8507 |
| 2025-11-21 | -65.77 | $21.76 | 1800 |
| 2025-11-20 | -45.12 | $22.00 | 4205 |
| 2025-11-19 | -36.84 | $22.11 | 600 |
| 2025-11-18 | -24.87 | $22.26 | 1531 |
| 2025-11-17 | -23.38 | $22.27 | 5500 |
| 2025-11-14 | -15.92 | $22.42 | 2048 |
| 2025-11-13 | -15.35 | $22.43 | 2625 |
| 2025-11-12 | -2.40 | $22.66 | 3400 |
| 2025-11-11 | -0.46 | $22.70 | 1173 |
| 2025-11-10 | 0.00 | $22.32 | 5300 |
| 2025-11-07 | 0.00 | $22.08 | 1500 |
| 2025-11-06 | 0.00 | $22.01 | 1900 |
| 2025-11-05 | 0.00 | $21.92 | 433 |
| 2025-11-04 | -16.46 | $21.43 | 3010 |
| 2025-11-03 | -1.22 | $21.68 | 2100 |
| 2025-10-31 | -7.36 | $21.57 | 4241 |
| 2025-10-30 | -6.59 | $21.57 | 600 |
| 2025-10-29 | -5.49 | $21.59 | 1543 |
| 2025-10-28 | -3.59 | $21.48 | 400 |
| 2025-10-27 | -13.61 | $21.33 | 1500 |
| 2025-10-24 | -27.22 | $21.10 | 403 |
| 2025-10-23 | -28.40 | $21.08 | 1200 |
| 2025-10-22 | -43.79 | $20.82 | 742 |
| 2025-10-21 | -47.54 | $20.83 | 11800 |
| 2025-10-20 | -38.38 | $21.01 | 176100 |
| 2025-10-17 | -48.11 | $20.83 | 1500 |
| 2025-10-16 | -54.59 | $20.71 | 3200 |
| 2025-10-15 | -60.00 | $20.61 | 1049 |
| 2025-10-14 | -68.65 | $20.45 | 8200 |
| 2025-10-13 | -65.41 | $20.51 | 1700 |
| 2025-10-10 | -82.70 | $20.19 | 1505 |
| 2025-10-09 | -55.68 | $20.69 | 2915 |
| 2025-10-08 | -49.19 | $20.81 | 2400 |
| 2025-10-07 | -57.30 | $20.66 | 4600 |
| 2025-10-06 | -42.16 | $20.94 | 1200 |
| 2025-10-03 | -35.68 | $21.06 | 1300 |
| 2025-10-02 | -52.80 | $21.06 | 2328 |
| 2025-10-01 | -38.40 | $21.24 | 1400 |
| 2025-09-30 | -24.00 | $21.42 | 500 |
| 2025-09-29 | -18.42 | $21.44 | 3300 |
| 2025-09-26 | -30.92 | $21.25 | 2900 |
| 2025-09-25 | -33.55 | $21.21 | 2400 |
| 2025-09-24 | -12.88 | $21.51 | 1919 |
| 2025-09-23 | 0.00 | $21.72 | 1920 |
| 2025-09-22 | -16.34 | $21.37 | 2329 |
| 2025-09-19 | -16.99 | $21.36 | 2700 |
| 2025-09-18 | -13.66 | $21.37 | 3300 |
| 2025-09-17 | -6.52 | $21.50 | 2646 |
| 2025-09-16 | -3.09 | $21.53 | 2500 |
| 2025-09-15 | -1.60 | $21.49 | 1700 |
| 2025-09-12 | -9.77 | $21.22 | 1008 |
| 2025-09-11 | -5.17 | $21.30 | 2100 |
| 2025-09-10 | -15.92 | $20.97 | 2015 |
| 2025-09-09 | -26.11 | $20.81 | 3800 |
| 2025-09-08 | -17.83 | $20.94 | 647 |
| 2025-09-05 | -15.92 | $20.97 | 1800 |
| 2025-09-04 | -5.43 | $20.65 | 600 |
| 2025-09-03 | -6.57 | $20.56 | 600 |
| 2025-09-02 | -13.19 | $20.45 | 12443 |
| 2025-08-29 | -8.44 | $20.48 | 2648 |
| 2025-08-28 | 0.00 | $20.55 | 1100 |
| 2025-08-27 | -8.00 | $20.36 | 728 |
| 2025-08-26 | -20.00 | $20.15 | 1000 |
| 2025-08-25 | -13.14 | $20.27 | 6034 |
| 2025-08-22 | 0.00 | $20.33 | 2400 |
| 2025-08-21 | -21.18 | $19.85 | 1227 |
| 2025-08-20 | -25.29 | $19.78 | 1600 |
| 2025-08-19 | -28.82 | $19.72 | 8200 |
| 2025-08-18 | -10.00 | $20.04 | 3100 |
| 2025-08-15 | -7.98 | $20.01 | 4522 |
| 2025-08-14 | -11.66 | $19.95 | 3021 |
| 2025-08-13 | -5.52 | $20.05 | 2907 |
| 2025-08-12 | -1.89 | $20.07 | 2549 |
| 2025-08-11 | 0.00 | $19.97 | 2448 |
| 2025-08-08 | -3.45 | $19.91 | 927 |
| 2025-08-07 | -7.86 | $19.80 | 12114 |
| 2025-08-06 | 0.00 | $19.51 | 1120 |
| 2025-08-05 | -59.89 | $19.22 | 1919 |
| 2025-08-04 | -62.15 | $19.18 | 3200 |
| 2025-08-01 | -75.14 | $18.95 | 11200 |
| 2025-07-31 | -76.92 | $18.93 | 1100 |
| 2025-07-30 | -77.47 | $18.92 | 8702 |
| 2025-07-29 | -79.12 | $18.89 | 9000 |
| 2025-07-28 | -84.62 | $18.79 | 13500 |
| 2025-07-25 | -85.52 | $19.09 | 3036 |
| 2025-07-24 | -80.00 | $19.17 | 1900 |
| 2025-07-23 | -71.03 | $19.30 | 7945 |
| 2025-07-22 | -93.79 | $18.97 | 4919 |
| 2025-07-21 | -83.45 | $19.12 | 6425 |
| 2025-07-18 | -91.03 | $19.01 | 4026 |
| 2025-07-17 | -68.97 | $19.33 | 2849 |
| 2025-07-16 | -80.00 | $19.17 | 11100 |
| 2025-07-15 | -85.52 | $19.09 | 10334 |
| 2025-07-14 | -80.42 | $19.18 | 162640 |
| 2025-07-11 | -71.33 | $19.31 | 6600 |
| 2025-07-10 | -65.04 | $19.40 | 8100 |
| 2025-07-09 | -70.48 | $19.59 | 5631 |
| 2025-07-08 | -38.10 | $19.93 | 1600 |
| 2025-07-07 | -34.29 | $19.97 | 7129 |
| 2025-07-03 | 0.00 | $20.33 | 6600 |
| 2025-07-02 | -16.24 | $20.13 | 4703 |
| 2025-07-01 | -25.88 | $19.88 | 3500 |
| 2025-06-30 | -23.53 | $19.92 | 3100 |
| 2025-06-27 | -44.71 | $19.56 | 2600 |
| 2025-06-26 | -47.06 | $19.52 | 1513 |
| 2025-06-25 | -51.18 | $19.45 | 600 |
| 2025-06-24 | -64.26 | $19.61 | 1149 |
| 2025-06-23 | -72.56 | $19.38 | 1532 |
| 2025-06-20 | -69.31 | $19.47 | 4116 |
| 2025-06-18 | -63.18 | $19.64 | 1700 |
| 2025-06-17 | -62.82 | $19.65 | 1100 |
| 2025-06-16 | -54.87 | $19.87 | 4620 |
| 2025-06-13 | -64.62 | $19.60 | 4604 |
| 2025-06-12 | -59.57 | $19.74 | 1500 |
| 2025-06-11 | -60.65 | $19.71 | 32900 |
| 2025-06-10 | -70.04 | $19.45 | 2400 |
| 2025-06-09 | -70.04 | $19.45 | 3400 |
| 2025-06-06 | -69.31 | $19.47 | 2603 |
| 2025-06-05 | -72.20 | $19.39 | 4400 |
| 2025-06-04 | -78.32 | $19.15 | 1500 |
| 2025-06-03 | -73.91 | $19.18 | 4247 |
| 2025-06-02 | -77.93 | $19.06 | 1405 |
| 2025-05-30 | -82.94 | $18.91 | 2825 |
| 2025-05-29 | -71.24 | $19.26 | 2400 |
| 2025-05-28 | -73.91 | $19.18 | 3215 |
| 2025-05-27 | -62.54 | $19.52 | 14402 |
| 2025-05-23 | -47.21 | $19.44 | 1200 |
| 2025-05-22 | -52.28 | $19.34 | 3221 |
| 2025-05-21 | -61.93 | $19.15 | 3500 |
| 2025-05-20 | -48.83 | $19.33 | 3900 |
| 2025-05-19 | -46.56 | $19.22 | 2811 |
| 2025-05-16 | -46.38 | $19.09 | 3302 |
| 2025-05-15 | -45.49 | $19.06 | 600 |
| 2025-05-14 | -37.15 | $19.17 | 7747 |
| 2025-05-13 | -37.39 | $19.14 | 6000 |
| 2025-05-12 | -46.33 | $18.79 | 7615 |
| 2025-05-09 | -34.91 | $19.04 | 1800 |
| 2025-05-08 | -15.68 | $18.80 | 13100 |
| 2025-05-07 | -20.57 | $18.53 | 600 |
| 2025-05-06 | -11.43 | $18.85 | 8328 |
| 2025-05-05 | -7.43 | $18.99 | 5902 |
| 2025-05-02 | -8.29 | $18.96 | 4114 |
| 2025-05-01 | -12.86 | $18.80 | 3800 |
| 2025-04-30 | -12.57 | $18.81 | 14325 |
| 2025-04-29 | -17.43 | $18.64 | 4308 |
| 2025-04-28 | -19.43 | $18.57 | 3804 |
| 2025-04-25 | -18.29 | $18.61 | 5700 |
| 2025-04-24 | -18.86 | $18.59 | 5238 |
| 2025-04-23 | -9.70 | $18.45 | 15720 |
| 2025-04-22 | -14.83 | $17.99 | 19924 |
| 2025-04-21 | -25.86 | $17.70 | 8332 |
| 2025-04-17 | -17.49 | $17.92 | 12600 |
| 2025-04-16 | -29.26 | $17.37 | 7400 |
| 2025-04-15 | -41.92 | $17.08 | 17548 |
| 2025-04-14 | -47.16 | $16.96 | 3200 |
| 2025-04-11 | -55.90 | $16.76 | 5700 |
| 2025-04-10 | -71.18 | $16.41 | 1700 |
| 2025-04-09 | -45.41 | $17.00 | 2100 |
| 2025-04-08 | -91.78 | $16.03 | 7733 |
| 2025-04-07 | -95.02 | $16.13 | 5200 |
| 2025-04-04 | -88.20 | $16.61 | 31315 |
| 2025-04-03 | -19.10 | $17.84 | 2200 |
| 2025-04-02 | -35.39 | $17.55 | 4100 |
| 2025-04-01 | -28.09 | $17.68 | 725 |
| 2025-03-31 | -44.56 | $17.32 | 3609 |
| 2025-03-28 | -37.56 | $17.44 | 17947 |
| 2025-03-27 | -27.41 | $17.64 | 38900 |
| 2025-03-26 | -25.38 | $17.68 | 1800 |
| 2025-03-25 | -21.32 | $17.76 | 1930 |
| 2025-03-24 | -28.93 | $17.61 | 2900 |
| 2025-03-21 | -26.40 | $17.66 | 307 |
| 2025-03-20 | -19.29 | $17.80 | 2300 |
| 2025-03-19 | -10.66 | $17.97 | 4300 |
| 2025-03-18 | -15.23 | $17.88 | 4600 |
| 2025-03-17 | -18.27 | $17.82 | 1600 |
| 2025-03-14 | -26.40 | $17.66 | 5027 |
| 2025-03-13 | -59.90 | $17.00 | 5210 |
| 2025-03-12 | -68.02 | $16.84 | 5433 |
| 2025-03-11 | -76.65 | $16.67 | 4200 |
| 2025-03-10 | -77.16 | $16.66 | 11800 |
| 2025-03-07 | -32.76 | $16.99 | 2325 |
| 2025-03-06 | -34.48 | $16.97 | 32818 |
| 2025-03-05 | -43.10 | $16.87 | 2100 |
| 2025-03-04 | -87.93 | $16.35 | 1503 |
| 2025-03-03 | -79.26 | $16.30 | 6300 |
| 2025-02-28 | -64.44 | $16.50 | 622 |
| 2025-02-27 | -47.41 | $16.73 | 629 |
| 2025-02-26 | -45.93 | $16.75 | 1539 |
| 2025-02-25 | -35.56 | $16.89 | 3040 |
| 2025-02-24 | -46.67 | $16.74 | 1100 |
| 2025-02-21 | -28.15 | $16.99 | 433 |
| 2025-02-20 | -13.19 | $17.18 | 4500 |
| 2025-02-19 | -16.67 | $17.13 | 2900 |
| 2025-02-18 | -2.34 | $17.33 | 1649 |
| 2025-02-14 | -1.11 | $17.35 | 1700 |
| 2025-02-13 | -6.10 | $16.97 | 4827 |
| 2025-02-12 | -9.76 | $16.91 | 739 |
| 2025-02-11 | -6.67 | $16.95 | 3927 |
| 2025-02-10 | -13.85 | $16.80 | 18700 |
| 2025-02-07 | -19.49 | $16.69 | 6820 |
| 2025-02-06 | -10.26 | $16.87 | 2230 |
| 2025-02-05 | -17.95 | $16.72 | 3900 |
| 2025-02-04 | -22.56 | $16.63 | 2246 |
| 2025-02-03 | -25.00 | $16.56 | 4146 |
| 2025-01-31 | -11.98 | $16.50 | 2100 |
| 2025-01-30 | -4.35 | $16.57 | 7544 |
| 2025-01-29 | -1.47 | $16.37 | 209200 |
| 2025-01-28 | 0.00 | $16.35 | 1049 |
| 2025-01-27 | -7.87 | $16.20 | 5000 |
| 2025-01-24 | -0.83 | $16.22 | 23600 |
| 2025-01-23 | -4.63 | $16.06 | 10200 |
| 2025-01-22 | -1.92 | $16.05 | 8300 |
| 2025-01-21 | -7.59 | $15.76 | 16435 |
| 2025-01-17 | -38.64 | $15.57 | 2600 |
| 2025-01-16 | -61.26 | $15.46 | 51206 |
| 2025-01-15 | -37.90 | $15.80 | 2200 |
| 2025-01-14 | -73.72 | $15.39 | 7130 |
| 2025-01-13 | -86.11 | $15.23 | 4700 |
| 2025-01-10 | -92.44 | $15.16 | 12622 |
| 2025-01-08 | -81.98 | $15.34 | 4231 |
| 2025-01-07 | -69.77 | $15.55 | 1100 |
| 2025-01-06 | -79.65 | $15.38 | 7125 |
| 2025-01-03 | -100.00 | $15.03 | 3742 |
| 2025-01-02 | -86.50 | $15.34 | 3318 |
| 2024-12-31 | -97.50 | $15.19 | 8500 |
| 2024-12-30 | -100.00 | $15.15 | 8300 |
| 2024-12-27 | -92.62 | $15.37 | 10600 |
| 2024-12-26 | -90.41 | $15.43 | 30000 |
| 2024-12-24 | -86.25 | $15.51 | 7505 |
| 2024-12-23 | -90.63 | $15.44 | 16600 |
| 2024-12-20 | -77.50 | $15.65 | 22310 |
| 2024-12-19 | -83.75 | $15.55 | 4600 |
| 2024-12-18 | -93.75 | $15.39 | 2500 |
| 2024-12-17 | -91.74 | $16.05 | 2609 |
| 2024-12-16 | -96.61 | $16.02 | 6303 |
| 2024-12-13 | -70.34 | $16.33 | 3800 |
| 2024-12-12 | -61.86 | $16.43 | 3200 |
| 2024-12-11 | -39.83 | $16.69 | 2525 |
| 2024-12-10 | -49.15 | $16.58 | 2105 |
| 2024-12-09 | -67.80 | $16.36 | 10126 |
| 2024-12-06 | -73.73 | $16.29 | 2000 |
| 2024-12-05 | -57.93 | $16.59 | 2431 |
| 2024-12-04 | -82.07 | $16.24 | 5847 |
| 2024-12-03 | -75.86 | $16.33 | 3300 |
| 2024-12-02 | -89.66 | $16.13 | 23000 |
| 2024-11-29 | -80.69 | $16.26 | 1509 |
| 2024-11-27 | -95.50 | $16.37 | 9334 |
| 2024-11-26 | -79.35 | $16.70 | 4300 |
| 2024-11-25 | -59.78 | $16.88 | 11300 |
| 2024-11-22 | -81.25 | $16.69 | 3138 |
| 2024-11-21 | -94.00 | $16.57 | 2322 |
| 2024-11-20 | -76.00 | $16.75 | 1600 |
| 2024-11-19 | -65.00 | $16.86 | 18200 |
| 2024-11-18 | -75.00 | $16.76 | 23326 |
| 2024-11-15 | -76.00 | $16.75 | 3644 |
| 2024-11-14 | -74.76 | $16.77 | 6300 |
| 2024-11-13 | -72.82 | $16.79 | 2700 |
| 2024-11-12 | -78.64 | $16.73 | 6730 |
| 2024-11-11 | -62.62 | $16.91 | 8800 |
| 2024-11-08 | -55.65 | $17.02 | 32725 |
| 2024-11-07 | -22.61 | $17.40 | 5900 |
| 2024-11-06 | -45.16 | $17.19 | 21434 |
| 2024-11-05 | -58.87 | $17.02 | 3240 |
| 2024-11-04 | -84.81 | $16.92 | 2200 |
| 2024-11-01 | -95.91 | $16.63 | 9809 |
| 2024-10-31 | -83.77 | $16.99 | 6100 |
| 2024-10-30 | -81.51 | $17.05 | 18446 |
| 2024-10-29 | -100.00 | $17.08 | 10113 |
| 2024-10-28 | -90.09 | $17.30 | 13624 |
| 2024-10-25 | -98.58 | $17.12 | 14438 |
| 2024-10-24 | -83.96 | $17.43 | 2239 |
| 2024-10-23 | -94.81 | $17.20 | 10500 |
| 2024-10-22 | -88.67 | $17.41 | 9505 |
| 2024-10-21 | -97.92 | $17.33 | 1200 |
| 2024-10-18 | -91.15 | $17.46 | 8040 |
| 2024-10-17 | -94.74 | $17.41 | 331 |
| 2024-10-16 | -97.87 | $17.37 | 13400 |
| 2024-10-15 | -100.00 | $17.34 | 2111 |
| 2024-10-14 | -86.11 | $17.66 | 1700 |
| 2024-10-11 | -94.94 | $17.52 | 710 |
| 2024-10-10 | -93.26 | $17.55 | 3800 |
| 2024-10-09 | -92.44 | $17.62 | 700 |
| 2024-10-08 | -100.00 | $17.62 | 2636 |
| 2024-10-07 | -82.64 | $17.82 | 7134 |
| 2024-10-04 | -76.03 | $17.90 | 2000 |
| 2024-10-03 | -76.03 | $17.90 | 2416 |
| 2024-10-02 | -72.73 | $17.94 | 2000 |
| 2024-10-01 | -69.42 | $17.98 | 2148 |
| 2024-09-30 | -64.46 | $18.04 | 3300 |
| 2024-09-27 | -39.67 | $18.34 | 1200 |
| 2024-09-26 | -29.03 | $18.28 | 2300 |
| 2024-09-25 | -13.98 | $18.56 | 100 |
| 2024-09-24 | -6.45 | $18.70 | 2319 |
| 2024-09-23 | -34.39 | $18.20 | 1503 |
| 2024-09-20 | -27.89 | $18.33 | 2900 |
| 2024-09-19 | -16.32 | $18.55 | 800 |
| 2024-09-18 | -21.39 | $18.54 | 1500 |
| 2024-09-17 | -28.50 | $18.49 | 400 |
| 2024-09-16 | -33.04 | $18.50 | 732 |
| 2024-09-13 | -33.04 | $18.50 | 2949 |
| 2024-09-12 | -52.61 | $18.05 | 1900 |
| 2024-09-11 | -55.22 | $17.99 | 5900 |
| 2024-09-10 | -71.30 | $17.62 | 7738 |
| 2024-09-09 | -59.13 | $17.90 | 316 |
| 2024-09-06 | -53.48 | $18.03 | 5000 |
| 2024-09-05 | -47.39 | $18.17 | 4100 |
| 2024-09-04 | -46.52 | $18.19 | 8000 |
| 2024-09-03 | -62.17 | $17.83 | 2313 |
| 2024-08-30 | -31.23 | $18.37 | 1700 |
| 2024-08-29 | -37.54 | $18.19 | 3700 |
| 2024-08-28 | -29.12 | $18.43 | 1323 |
| 2024-08-27 | -29.47 | $18.42 | 4200 |
| 2024-08-26 | -20.00 | $18.69 | 2000 |
| 2024-08-23 | -14.39 | $18.85 | 1338 |
| 2024-08-22 | -26.67 | $18.50 | 5400 |
| 2024-08-21 | -12.63 | $18.90 | 8730 |
| 2024-08-20 | -5.61 | $19.10 | 6000 |
| 2024-08-19 | -1.75 | $19.21 | 4327 |
| 2024-08-16 | -3.85 | $18.91 | 4349 |
| 2024-08-15 | -1.15 | $18.98 | 10337 |
| 2024-08-14 | 0.00 | $18.89 | 3900 |
| 2024-08-13 | -13.50 | $18.46 | 1737 |
| 2024-08-12 | -27.89 | $18.22 | 8538 |
| 2024-08-09 | -28.69 | $18.20 | 6306 |
| 2024-08-08 | -44.66 | $17.81 | 746 |
| 2024-08-07 | -61.66 | $17.38 | 42815 |
| 2024-08-06 | -73.91 | $17.07 | 52430 |
| 2024-08-05 | -81.03 | $16.89 | 17400 |
| 2024-08-02 | -99.43 | $17.20 | 11700 |
| 2024-08-01 | -97.86 | $17.57 | 28900 |
| 2024-07-31 | -78.91 | $17.93 | 48346 |
| 2024-07-30 | -74.51 | $17.80 | 921 |
| 2024-07-29 | -77.12 | $17.76 | 2800 |
| 2024-07-26 | -67.97 | $17.90 | 3500 |
| 2024-07-25 | -75.82 | $17.78 | 6700 |
| 2024-07-24 | -68.63 | $17.89 | 6838 |
| 2024-07-23 | -48.37 | $18.20 | 1005 |
| 2024-07-22 | -36.60 | $18.38 | 13700 |
| 2024-07-19 | -49.67 | $18.18 | 2424 |
| 2024-07-18 | -49.67 | $18.18 | 17800 |
| 2024-07-17 | -12.42 | $18.75 | 1300 |
| 2024-07-16 | -5.23 | $18.86 | 2223 |
| 2024-07-15 | -13.07 | $18.74 | 3100 |
| 2024-07-12 | -5.88 | $18.85 | 20000 |
| 2024-07-11 | -5.19 | $18.69 | 30000 |
| 2024-07-10 | -2.40 | $18.63 | 4400 |
| 2024-07-09 | -1.96 | $18.41 | 6810 |
| 2024-07-08 | -45.39 | $18.18 | 6000 |
| 2024-07-05 | -62.71 | $18.07 | 4425 |
| 2024-07-03 | -66.10 | $18.01 | 23235 |
| 2024-07-02 | -95.48 | $17.49 | 5241 |
| 2024-07-01 | -97.65 | $17.52 | 25000 |
| 2024-06-28 | -95.08 | $17.64 | 8700 |
| 2024-06-27 | -93.23 | $17.73 | 12500 |
| 2024-06-26 | -81.46 | $18.07 | 20900 |
| 2024-06-25 | -82.35 | $18.13 | 8400 |
| 2024-06-24 | -79.19 | $18.20 | 1.9M |
| 2024-06-21 | -83.26 | $18.11 | 43100 |
| 2024-06-20 | -90.99 | $17.95 | 117900 |
| 2024-06-18 | -93.08 | $17.92 | 3000 |
| 2024-06-17 | -97.03 | $17.82 | 2136 |
| 2024-06-14 | -95.72 | $17.97 | 30644 |
| 2024-06-13 | -97.54 | $18.05 | 4033 |
| 2024-06-12 | -97.95 | $18.04 | 10900 |
| 2024-06-11 | -98.60 | $18.31 | 27548 |
| 2024-06-10 | -93.93 | $18.42 | 5306 |
| 2024-06-07 | -96.62 | $18.43 | 628 |
| 2024-06-06 | -72.97 | $19.08 | 9634 |
| 2024-06-05 | -81.62 | $18.92 | 7012 |
| 2024-06-04 | -93.51 | $18.70 | 6119 |
| 2024-06-03 | -100.00 | $18.73 | 5200 |
| 2024-05-31 | -94.12 | $19.31 | 19700 |
| 2024-05-30 | -84.40 | $19.51 | 7728 |
| 2024-05-29 | -90.83 | $19.44 | 1600 |
| 2024-05-28 | -66.04 | $19.73 | 5427 |
| 2024-05-24 | -68.87 | $19.70 | 5841 |
| 2024-05-23 | -60.38 | $19.79 | 3409 |
| 2024-05-22 | -38.71 | $19.95 | 10200 |
| 2024-05-21 | -18.55 | $20.20 | 3139 |
| 2024-05-20 | -5.65 | $20.36 | 3142 |
| 2024-05-17 | 0.00 | $20.36 | 700 |
| 2024-05-16 | 0.00 | $20.30 | 4342 |
| 2024-05-15 | -0.83 | $20.26 | 2036 |
| 2024-05-14 | -13.04 | $20.07 | 2045 |
| 2024-05-13 | -25.22 | $19.93 | 900 |
| 2024-05-10 | -28.70 | $19.89 | 1209 |
| 2024-05-09 | -16.52 | $20.03 | 2827 |
| 2024-05-08 | -19.55 | $20.14 | 3600 |
| 2024-05-07 | -36.08 | $20.08 | 3603 |
| 2024-05-06 | -44.50 | $20.18 | 2600 |
| 2024-05-03 | -47.00 | $20.13 | 5600 |
| 2024-05-02 | -63.50 | $19.80 | 8300 |
| 2024-05-01 | -81.00 | $19.45 | 2800 |
| 2024-04-30 | -79.50 | $19.48 | 4000 |
| 2024-04-29 | -57.00 | $19.93 | 3400 |
| 2024-04-26 | -66.00 | $19.75 | 4940 |
| 2024-04-25 | -84.50 | $19.38 | 7831 |
| 2024-04-24 | -80.00 | $19.47 | 2400 |
| 2024-04-23 | -71.50 | $19.64 | 2939 |
| 2024-04-22 | -79.00 | $19.49 | 14600 |
| 2024-04-19 | -90.00 | $19.27 | 402 |
| 2024-04-18 | -95.00 | $19.17 | 900 |
| 2024-04-17 | -92.42 | $19.24 | 8117 |
| 2024-04-16 | -100.00 | $19.10 | 1305 |
| 2024-04-15 | -100.00 | $19.57 | 1000 |
| 2024-04-12 | -95.83 | $19.92 | 4700 |
| 2024-04-11 | -78.82 | $20.40 | 3740 |
| 2024-04-10 | -78.82 | $20.40 | 12510 |
| 2024-04-09 | -11.76 | $20.97 | 2441 |
| 2024-04-08 | -23.53 | $20.80 | 6600 |
| 2024-04-05 | -41.11 | $20.63 | 6745 |
| 2024-04-04 | -48.89 | $20.56 | 56100 |
| 2024-04-03 | -32.86 | $20.57 | 4500 |
| 2024-04-02 | -42.86 | $20.50 | 5812 |
| 2024-04-01 | -52.86 | $20.43 | 2900 |
| 2024-03-28 | -14.29 | $20.70 | 2000 |
| 2024-03-27 | -14.29 | $20.70 | 3546 |
| 2024-03-26 | -47.14 | $20.47 | 16200 |
| 2024-03-25 | -68.57 | $20.32 | 746 |
| 2024-03-22 | -58.90 | $20.37 | 3031 |
| 2024-03-21 | -44.30 | $20.45 | 700 |
| 2024-03-20 | -10.13 | $20.72 | 7200 |
| 2024-03-19 | -57.53 | $20.32 | 2830 |
| 2024-03-18 | -42.47 | $20.43 | 1100 |
| 2024-03-15 | -23.29 | $20.57 | 600 |
| 2024-03-14 | -29.33 | $20.52 | 1820 |
| 2024-03-13 | -5.88 | $20.65 | 1300 |
| 2024-03-12 | -23.28 | $20.43 | 1300 |
| 2024-03-11 | -37.07 | $20.27 | 1425 |
| 2024-03-08 | -43.10 | $20.20 | 5000 |
| 2024-03-07 | -43.10 | $20.20 | 613 |
| 2024-03-06 | -33.62 | $20.31 | 3500 |
| 2024-03-05 | -50.86 | $20.11 | 1000 |
| 2024-03-04 | -31.90 | $20.33 | 1525 |
| 2024-03-01 | -30.17 | $20.35 | 900 |
| 2024-02-29 | -31.90 | $20.33 | 1100 |
| 2024-02-28 | -30.17 | $20.35 | 1431 |
| 2024-02-27 | -23.28 | $20.43 | 1800 |
| 2024-02-26 | -37.07 | $20.27 | 2300 |
| 2024-02-23 | -55.17 | $20.06 | 7417 |
| 2024-02-22 | -16.38 | $20.51 | 5232 |
| 2024-02-21 | -24.14 | $20.42 | 4712 |
| 2024-02-20 | 0.00 | $20.70 | 2900 |
| 2024-02-16 | -10.43 | $20.36 | 1700 |
| 2024-02-15 | -40.00 | $20.02 | 1900 |
| 2024-02-14 | -46.73 | $19.90 | 12400 |
| 2024-02-13 | -71.96 | $19.63 | 1532 |
| 2024-02-12 | -39.25 | $19.98 | 5529 |
| 2024-02-09 | -60.43 | $19.88 | 1200 |
| 2024-02-08 | -69.78 | $19.75 | 5719 |
| 2024-02-07 | -38.85 | $20.18 | 31000 |
| 2024-02-06 | -43.17 | $20.12 | 1900 |
| 2024-02-05 | -53.24 | $19.98 | 3426 |
| 2024-02-02 | -49.64 | $20.03 | 140100 |
| 2024-02-01 | -39.57 | $20.17 | 12400 |
| 2024-01-31 | -65.47 | $19.81 | 7000 |
| 2024-01-30 | -67.83 | $19.79 | 3843 |
| 2024-01-29 | -60.63 | $19.96 | 4600 |
| 2024-01-26 | -55.63 | $20.04 | 2909 |
| 2024-01-25 | -60.00 | $19.97 | 4400 |
| 2024-01-24 | -70.63 | $19.80 | 8312 |
| 2024-01-23 | -79.38 | $19.66 | 2310 |
| 2024-01-22 | -96.88 | $19.38 | 747 |
| 2024-01-19 | -86.76 | $19.62 | 128503 |
| 2024-01-18 | -94.70 | $19.50 | 5611 |
| 2024-01-17 | -97.10 | $19.59 | 87649 |
| 2024-01-16 | -100.00 | $19.77 | 13000 |
| 2024-01-12 | -65.59 | $20.32 | 9600 |
| 2024-01-11 | -58.02 | $20.17 | 4100 |
| 2024-01-10 | -59.12 | $20.12 | 18600 |
| 2024-01-09 | -54.01 | $20.19 | 1447 |
| 2024-01-08 | -35.77 | $20.44 | 2111 |
| 2024-01-05 | -44.93 | $20.31 | 187000 |
| 2024-01-04 | -51.45 | $20.22 | 3008 |
| 2024-01-03 | -34.90 | $20.41 | 2200 |
| 2024-01-02 | -29.53 | $20.49 | 13600 |
| 2023-12-29 | -9.40 | $20.79 | 3400 |
| 2023-12-28 | -13.58 | $20.70 | 21844 |
| 2023-12-27 | -15.43 | $20.67 | 11934 |
| 2023-12-26 | -10.19 | $20.71 | 2031 |
| 2023-12-22 | -17.81 | $20.50 | 2200 |
| 2023-12-21 | -10.96 | $20.60 | 2700 |
| 2023-12-20 | -23.97 | $20.41 | 9500 |
| 2023-12-19 | -9.09 | $20.60 | 9800 |
| 2023-12-18 | -9.17 | $20.39 | 3243 |
| 2023-12-15 | -11.67 | $20.36 | 2000 |
| 2023-12-14 | -7.50 | $20.41 | 4275 |
| 2023-12-13 | -3.66 | $20.09 | 7800 |
| 2023-12-12 | -34.78 | $19.60 | 437 |
| 2023-12-11 | -31.30 | $19.56 | 929 |
| 2023-12-08 | -12.59 | $19.75 | 3200 |
| 2023-12-07 | -24.48 | $19.57 | 12000 |
| 2023-12-06 | -16.08 | $19.69 | 90100 |
| 2023-12-05 | -31.47 | $19.47 | 12605 |
| 2023-12-04 | -31.47 | $19.47 | 54200 |
| 2023-12-01 | -11.19 | $19.76 | 4400 |
| 2023-11-30 | -8.48 | $19.60 | 3500 |
| 2023-11-29 | -15.71 | $19.41 | 1320 |
| 2023-11-28 | -6.36 | $19.59 | 1500 |
| 2023-11-27 | -13.50 | $19.42 | 1400 |
| 2023-11-24 | -14.35 | $19.40 | 4112 |
| 2023-11-22 | -15.19 | $19.38 | 909 |
| 2023-11-21 | -7.56 | $19.56 | 2900 |
| 2023-11-20 | -5.37 | $19.61 | 2810 |
| 2023-11-17 | -7.59 | $19.42 | 6100 |
| 2023-11-16 | -8.86 | $19.39 | 14200 |
| 2023-11-15 | -2.11 | $19.55 | 4927 |
| 2023-11-14 | -0.89 | $19.45 | 2600 |
| 2023-11-13 | -16.40 | $18.81 | 17900 |
| 2023-11-10 | -10.26 | $18.92 | 105700 |
| 2023-11-09 | -32.31 | $18.49 | 13400 |
| 2023-11-08 | -18.46 | $18.76 | 9314 |
| 2023-11-07 | -7.18 | $18.98 | 16000 |
| 2023-11-06 | -10.34 | $18.73 | 18100 |
| 2023-11-03 | -6.09 | $18.79 | 66026 |
| 2023-11-02 | -3.42 | $18.30 | 4018 |
| 2023-11-01 | -6.31 | $17.93 | 89800 |
| 2023-10-31 | -55.86 | $17.38 | 2627 |
| 2023-10-30 | -52.25 | $17.42 | 20900 |
| 2023-10-27 | -58.44 | $17.53 | 10100 |
| 2023-10-26 | -48.52 | $17.76 | 3400 |
| 2023-10-25 | -72.19 | $17.36 | 9911 |
| 2023-10-24 | -67.46 | $17.44 | 15825 |
| 2023-10-23 | -76.92 | $17.28 | 9000 |
| 2023-10-20 | -73.45 | $17.36 | 7149 |
| 2023-10-19 | -76.07 | $17.45 | 2720 |
| 2023-10-18 | -73.93 | $17.50 | 17241 |
| 2023-10-17 | -63.46 | $17.84 | 5510 |
| 2023-10-16 | -76.14 | $17.52 | 3520 |
| 2023-10-13 | -75.00 | $17.55 | 3100 |
| 2023-10-12 | -76.89 | $17.50 | 3931 |
| 2023-10-11 | -63.26 | $17.86 | 8346 |
| 2023-10-10 | -69.32 | $17.70 | 5100 |
| 2023-10-09 | -85.98 | $17.26 | 24103 |
| 2023-10-06 | -87.50 | $17.22 | 11341 |
| 2023-10-05 | -93.89 | $17.07 | 6100 |
| 2023-10-04 | -96.17 | $17.52 | 7309 |
| 2023-10-03 | -100.00 | $17.58 | 7700 |
| 2023-10-02 | -90.48 | $18.01 | 1100 |
| 2023-09-29 | -72.62 | $18.31 | 1800 |
| 2023-09-28 | -73.21 | $18.30 | 1615 |
| 2023-09-27 | -83.06 | $18.16 | 5700 |
| 2023-09-26 | -85.95 | $18.36 | 3335 |
| 2023-09-25 | -98.10 | $18.40 | 1000 |
| 2023-09-22 | -83.54 | $18.63 | 1640 |
| 2023-09-21 | -60.76 | $18.99 | 2100 |
| 2023-09-20 | -41.14 | $19.30 | 1800 |
| 2023-09-19 | -36.71 | $19.37 | 190000 |
| 2023-09-18 | -57.59 | $19.04 | 8600 |
| 2023-09-15 | -53.80 | $19.10 | 22506 |
| 2023-09-14 | -53.16 | $19.11 | 2545 |
| 2023-09-13 | -65.19 | $18.92 | 5238 |
| 2023-09-12 | -75.32 | $18.76 | 2700 |
| 2023-09-11 | -74.05 | $18.78 | 1240 |
| 2023-09-08 | -96.20 | $18.43 | 2709 |
| 2023-09-07 | -96.20 | $18.43 | 3736 |
| 2023-09-06 | -100.00 | $18.60 | 2618 |
| 2023-09-05 | -88.89 | $18.83 | 21000 |
| 2023-09-01 | -69.05 | $19.08 | 19800 |
| 2023-08-31 | -50.00 | $19.32 | 3103 |
| 2023-08-30 | -21.43 | $19.68 | 1244 |
| 2023-08-29 | -23.02 | $19.66 | 3500 |
| 2023-08-28 | -51.09 | $19.36 | 10137 |
| 2023-08-25 | -52.41 | $19.38 | 1100 |
| 2023-08-24 | -64.83 | $19.20 | 24100 |
| 2023-08-23 | -41.38 | $19.54 | 4738 |
| 2023-08-22 | -75.17 | $19.05 | 3429 |
| 2023-08-21 | -92.41 | $18.80 | 3800 |
| 2023-08-18 | -82.07 | $18.95 | 7344 |
| 2023-08-17 | -90.07 | $18.87 | 2000 |
| 2023-08-16 | -73.05 | $19.11 | 908 |
| 2023-08-15 | -80.85 | $19.00 | 8449 |
| 2023-08-14 | -78.72 | $19.03 | 13543 |
| 2023-08-11 | -88.60 | $19.13 | 1.1M |
| 2023-08-10 | -82.46 | $19.20 | 7117 |
| 2023-08-09 | -80.70 | $19.22 | 3400 |
| 2023-08-08 | -84.82 | $19.19 | 8200 |
| 2023-08-07 | -55.94 | $19.34 | 7900 |
| 2023-08-04 | -59.44 | $19.29 | 122318 |
| 2023-08-03 | -60.84 | $19.27 | 5600 |
| 2023-08-02 | -40.52 | $19.52 | 3635 |
| 2023-08-01 | -17.65 | $19.87 | 13600 |
| 2023-07-31 | -4.82 | $20.06 | 50800 |
| 2023-07-28 | -3.77 | $20.01 | 6909 |
| 2023-07-27 | -16.45 | $19.75 | 7834 |
| 2023-07-26 | -5.59 | $19.83 | 3723 |
| 2023-07-25 | -14.29 | $19.68 | 2700 |
| 2023-07-24 | 0.00 | $19.74 | 19227 |
| 2023-07-21 | -12.80 | $19.57 | 3902 |
| 2023-07-20 | -26.40 | $19.40 | 6300 |
| 2023-07-19 | -28.48 | $19.56 | 6439 |
| 2023-07-18 | -22.52 | $19.65 | 7725 |
| 2023-07-17 | -39.07 | $19.40 | 8000 |
| 2023-07-14 | -34.81 | $19.51 | 11300 |
| 2023-07-13 | -36.71 | $19.48 | 3136 |
| 2023-07-12 | -50.00 | $19.27 | 22783 |
| 2023-07-11 | -75.32 | $18.87 | 5509 |
| 2023-07-10 | -71.52 | $18.93 | 5100 |
| 2023-07-07 | -62.03 | $19.08 | 4700 |
| 2023-07-06 | -88.61 | $18.66 | 10508 |
| 2023-07-05 | -56.33 | $19.17 | 600 |
| 2023-07-03 | -56.33 | $19.17 | 2100 |
| 2023-06-30 | -57.38 | $19.01 | 19500 |
| 2023-06-29 | -50.91 | $18.94 | 5600 |
| 2023-06-28 | -55.07 | $18.81 | 22319 |
| 2023-06-27 | -51.10 | $18.90 | 15748 |
| 2023-06-26 | -22.47 | $19.55 | 447 |
| 2023-06-23 | -22.03 | $19.56 | 3600 |
| 2023-06-22 | -23.79 | $19.52 | 700 |
| 2023-06-21 | -7.93 | $19.88 | 919 |
| 2023-06-20 | -18.06 | $19.65 | 15200 |
| 2023-06-16 | -8.81 | $19.86 | 2900 |
| 2023-06-15 | -12.78 | $19.77 | 4200 |
| 2023-06-14 | -6.38 | $19.55 | 2800 |
| 2023-06-13 | -17.42 | $19.26 | 1000 |
| 2023-06-12 | -20.22 | $19.21 | 15200 |
| 2023-06-09 | -8.19 | $19.36 | 15700 |
| 2023-06-08 | -17.79 | $19.13 | 325 |
| 2023-06-07 | -12.93 | $19.07 | 4300 |
| 2023-06-06 | -27.21 | $18.86 | 3021 |
| 2023-06-05 | -21.30 | $18.64 | 2800 |
| 2023-06-02 | -42.59 | $18.41 | 4700 |
| 2023-06-01 | -58.97 | $18.18 | 9800 |
| 2023-05-31 | -88.89 | $17.83 | 535 |
| 2023-05-30 | -37.68 | $18.35 | 2900 |
| 2023-05-26 | -34.78 | $18.39 | 2338 |
| 2023-05-25 | -55.07 | $18.11 | 2000 |
| 2023-05-24 | -45.65 | $18.24 | 6105 |
| 2023-05-23 | -56.03 | $18.08 | 14538 |
| 2023-05-22 | -43.26 | $18.26 | 15247 |
| 2023-05-19 | -17.02 | $18.63 | 1200 |
| 2023-05-18 | -36.17 | $18.36 | 731 |
| 2023-05-17 | -39.01 | $18.32 | 4600 |
| 2023-05-16 | -23.40 | $18.54 | 1505 |
| 2023-05-15 | -14.62 | $18.57 | 13100 |
| 2023-05-12 | 0.00 | $18.46 | 300 |
| 2023-05-11 | -2.00 | $18.44 | 738 |
| 2023-05-10 | -1.00 | $18.45 | 3600 |
| 2023-05-09 | -8.60 | $18.31 | 620 |
| 2023-05-08 | -18.95 | $18.21 | 2700 |
| 2023-05-05 | -0.75 | $18.38 | 8924 |
| 2023-05-04 | -32.28 | $17.80 | 11400 |
| 2023-05-03 | -12.50 | $18.03 | 1345 |
| 2023-05-02 | -39.58 | $17.64 | 1231 |
| 2023-05-01 | -4.17 | $18.15 | 2500 |
| 2023-04-28 | -13.89 | $18.01 | 20500 |
| 2023-04-27 | -32.39 | $17.73 | 441 |
| 2023-04-26 | -51.41 | $17.46 | 3021 |
| 2023-04-25 | -50.00 | $17.48 | 7500 |
| 2023-04-24 | -27.53 | $17.70 | 4946 |
| 2023-04-21 | -25.91 | $17.62 | 6700 |
| 2023-04-20 | -20.91 | $17.73 | 1300 |
| 2023-04-19 | -18.18 | $17.79 | 4248 |
| 2023-04-18 | -6.36 | $18.05 | 2400 |
| 2023-04-17 | -5.91 | $18.06 | 4100 |
| 2023-04-14 | -3.18 | $18.12 | 700 |
| 2023-04-13 | -3.18 | $18.12 | 1313 |
| 2023-04-12 | -6.51 | $18.00 | 5302 |
| 2023-04-11 | -6.04 | $17.70 | 4849 |
| 2023-04-10 | -25.17 | $17.12 | 6112 |
| 2023-04-06 | -37.09 | $16.94 | 8045 |
| 2023-04-05 | -35.15 | $17.06 | 6200 |
| 2023-04-04 | -38.29 | $17.07 | 1915 |
| 2023-04-03 | -36.00 | $17.11 | 16200 |
| 2023-03-31 | -25.14 | $17.30 | 2400 |
| 2023-03-30 | -26.86 | $17.27 | 4614 |
| 2023-03-29 | -40.57 | $17.03 | 1600 |
| 2023-03-28 | -54.86 | $16.78 | 716 |
| 2023-03-27 | -69.14 | $16.53 | 13127 |
| 2023-03-24 | -86.29 | $16.23 | 8600 |
| 2023-03-23 | -93.53 | $16.15 | 7500 |
| 2023-03-22 | -88.89 | $16.38 | 507 |
| 2023-03-21 | -91.50 | $16.34 | 12000 |
| 2023-03-20 | -97.50 | $16.25 | 200 |
| 2023-03-17 | -95.24 | $16.29 | 28100 |
| 2023-03-16 | -79.89 | $16.59 | 6800 |
| 2023-03-15 | -92.59 | $16.35 | 22500 |
| 2023-03-14 | -80.12 | $16.81 | 1500 |
| 2023-03-13 | -100.00 | $16.49 | 2200 |
| 2023-03-10 | -87.07 | $17.09 | 6900 |
| 2023-03-09 | -71.57 | $17.37 | 3100 |
| 2023-03-08 | -46.08 | $17.63 | 3020 |
| 2023-03-07 | -78.43 | $17.30 | 3225 |
| 2023-03-06 | -39.22 | $17.70 | 6125 |
| 2023-03-03 | -56.48 | $17.55 | 4500 |
| 2023-03-02 | -90.30 | $17.24 | 2633 |
| 2023-03-01 | -86.34 | $17.34 | 8012 |
| 2023-02-28 | -95.65 | $17.19 | 9732 |
| 2023-02-27 | -87.50 | $17.33 | 2516 |
| 2023-02-24 | -95.33 | $17.30 | 18039 |
| 2023-02-23 | -87.69 | $17.59 | 2900 |
| 2023-02-22 | -87.69 | $17.59 | 4800 |
| 2023-02-21 | -99.23 | $17.44 | 11500 |
| 2023-02-17 | -69.84 | $17.85 | 8025 |
| 2023-02-16 | -80.16 | $17.72 | 441 |
| 2023-02-15 | -74.60 | $17.79 | 803 |
| 2023-02-14 | -71.43 | $17.83 | 4919 |
| 2023-02-13 | -73.02 | $17.81 | 1521 |
| 2023-02-10 | -82.54 | $17.69 | 86422 |
| 2023-02-09 | -95.24 | $17.53 | 12700 |
| 2023-02-08 | -78.57 | $17.74 | 5000 |
| 2023-02-07 | -72.22 | $17.56 | 7900 |
| 2023-02-06 | -53.98 | $17.78 | 7122 |
| 2023-02-03 | -45.41 | $17.84 | 24500 |
| 2023-02-02 | -11.34 | $18.46 | 13146 |
| 2023-02-01 | -5.13 | $18.52 | 22448 |
| 2023-01-31 | -5.84 | $18.50 | 3725 |
| 2023-01-30 | -13.14 | $18.30 | 4841 |
| 2023-01-27 | -12.04 | $18.33 | 48700 |
| 2023-01-26 | 0.00 | $18.66 | 9914 |
| 2023-01-25 | 0.00 | $18.57 | 32449 |
| 2023-01-24 | -0.41 | $18.33 | 3814 |
| 2023-01-23 | -8.90 | $18.07 | 18900 |
| 2023-01-20 | -12.45 | $17.96 | 11815 |
| 2023-01-19 | -11.16 | $17.99 | 82032 |
| 2023-01-18 | -15.45 | $17.89 | 12600 |
| 2023-01-17 | -3.72 | $17.99 | 16622 |
| 2023-01-13 | -6.05 | $17.94 | 17430 |
| 2023-01-12 | -1.86 | $18.03 | 6300 |
| 2023-01-11 | 0.00 | $17.82 | 1200 |
| 2023-01-10 | -1.95 | $17.43 | 36600 |
| 2023-01-09 | -3.91 | $17.15 | 16100 |
| 2023-01-06 | -9.30 | $17.09 | 192829 |
| 2023-01-05 | -47.29 | $16.60 | 10400 |
| 2023-01-04 | -82.95 | $16.14 | 4800 |
| 2023-01-03 | -96.97 | $15.96 | 10500 |
| 2022-12-30 | -63.04 | $16.77 | 19800 |
| 2022-12-29 | -57.25 | $16.85 | 10017 |
| 2022-12-28 | -60.87 | $16.80 | 7700 |
| 2022-12-27 | -76.81 | $16.58 | 10734 |
| 2022-12-23 | -42.75 | $17.05 | 19700 |
| 2022-12-22 | -42.75 | $17.05 | 1141 |
| 2022-12-21 | -44.20 | $17.03 | 24835 |
| 2022-12-20 | -51.45 | $16.93 | 4613 |
| 2022-12-19 | -84.06 | $16.48 | 4240 |
| 2022-12-16 | -96.38 | $16.31 | 18148 |
| 2022-12-15 | -94.85 | $16.35 | 86600 |
| 2022-12-14 | -78.68 | $16.57 | 8600 |
| 2022-12-13 | -80.86 | $16.59 | 17042 |
| 2022-12-12 | -70.37 | $16.76 | 21249 |
| 2022-12-09 | -54.94 | $17.01 | 1.2M |
| 2022-12-08 | -56.17 | $16.99 | 9300 |
| 2022-12-07 | -50.00 | $17.09 | 192600 |
| 2022-12-06 | -59.88 | $16.93 | 3634 |
| 2022-12-05 | -65.43 | $16.84 | 6442 |
| 2022-12-02 | -33.15 | $17.49 | 91000 |
| 2022-12-01 | -39.23 | $17.38 | 1924 |
| 2022-11-30 | -40.33 | $17.36 | 4400 |
| 2022-11-29 | -58.56 | $17.03 | 7600 |
| 2022-11-28 | -81.22 | $16.62 | 600 |
| 2022-11-25 | -72.93 | $16.77 | 523 |
| 2022-11-23 | -72.38 | $16.78 | 2147 |
| 2022-11-22 | -74.86 | $16.72 | 306 |
| 2022-11-21 | -63.39 | $16.93 | 1720 |
| 2022-11-18 | -87.43 | $16.49 | 3502 |
| 2022-11-17 | -78.14 | $16.66 | 5544 |
| 2022-11-16 | -66.67 | $16.87 | 1000 |
| 2022-11-15 | -39.34 | $17.37 | 48000 |
| 2022-11-14 | -32.99 | $17.45 | 600 |
| 2022-11-11 | -38.66 | $17.34 | 1928 |
| 2022-11-10 | -52.17 | $16.89 | 5826 |
| 2022-11-09 | -30.00 | $17.40 | 1100 |
| 2022-11-08 | -12.17 | $17.81 | 4200 |
| 2022-11-07 | -24.78 | $17.52 | 4500 |
| 2022-11-04 | -6.09 | $17.95 | 55412 |
| 2022-11-03 | -5.56 | $17.49 | 3504 |
| 2022-11-02 | -19.30 | $17.17 | 6700 |
| 2022-11-01 | -1.75 | $17.47 | 7300 |
| 2022-10-31 | -6.80 | $17.16 | 17138 |
| 2022-10-28 | -33.09 | $16.72 | 2500 |
| 2022-10-27 | -31.10 | $16.67 | 4615 |
| 2022-10-26 | -47.62 | $16.28 | 3546 |
| 2022-10-25 | -35.98 | $16.50 | 4700 |
| 2022-10-24 | -35.45 | $16.51 | 2212 |
| 2022-10-21 | -5.82 | $17.07 | 68300 |
| 2022-10-20 | -28.57 | $16.64 | 1340 |
| 2022-10-19 | -43.56 | $16.43 | 2912 |
| 2022-10-18 | -45.05 | $16.40 | 7443 |
| 2022-10-17 | -54.95 | $16.20 | 1948 |
| 2022-10-14 | -74.26 | $15.81 | 6900 |
| 2022-10-13 | -50.50 | $16.29 | 233 |
| 2022-10-12 | -53.47 | $16.23 | 1500 |
| 2022-10-11 | -51.80 | $16.36 | 600 |
| 2022-10-10 | -41.95 | $16.66 | 806 |
| 2022-10-07 | -51.82 | $16.61 | 3200 |
| 2022-10-06 | -42.70 | $16.86 | 3200 |
| 2022-10-05 | -43.80 | $16.83 | 15300 |
| 2022-10-04 | -38.32 | $16.98 | 3543 |
| 2022-10-03 | -43.43 | $16.84 | 7110 |
| 2022-09-30 | -86.13 | $15.67 | 21922 |
| 2022-09-29 | -92.70 | $15.49 | 5230 |
| 2022-09-28 | -91.16 | $15.76 | 246300 |
| 2022-09-27 | -98.39 | $15.58 | 3300 |
| 2022-09-26 | -100.00 | $15.54 | 8208 |
| 2022-09-23 | -98.34 | $16.29 | 2946 |
| 2022-09-22 | -59.70 | $17.27 | 4400 |
| 2022-09-21 | -73.88 | $17.08 | 7324 |
| 2022-09-20 | -70.90 | $17.12 | 24400 |
| 2022-09-19 | -63.43 | $17.22 | 2500 |
| 2022-09-16 | -91.04 | $16.85 | 2300 |
| 2022-09-15 | -92.86 | $16.98 | 3000 |
| 2022-09-14 | -67.86 | $17.33 | 10400 |
| 2022-09-13 | -69.29 | $17.31 | 14024 |
| 2022-09-12 | -30.13 | $17.97 | 10915 |
| 2022-09-09 | -55.13 | $17.58 | 10600 |
| 2022-09-08 | -76.28 | $17.25 | 6611 |
| 2022-09-07 | -74.36 | $17.28 | 69215 |
| 2022-09-06 | -78.85 | $17.21 | 173210 |
| 2022-09-02 | -57.05 | $17.55 | 5800 |
| 2022-09-01 | -92.31 | $17.00 | 4146 |
| 2022-08-31 | -93.02 | $17.24 | 3616 |
| 2022-08-30 | -52.12 | $17.58 | 4900 |
| 2022-08-29 | -26.06 | $18.01 | 7700 |
| 2022-08-26 | -33.94 | $17.88 | 5120 |
| 2022-08-25 | -29.70 | $17.95 | 2636 |
| 2022-08-24 | -29.09 | $17.96 | 1800 |
| 2022-08-23 | -23.62 | $17.97 | 10005 |
| 2022-08-22 | -36.20 | $17.64 | 1129 |
| 2022-08-19 | -33.48 | $17.70 | 2303 |
| 2022-08-18 | -19.28 | $17.96 | 2607 |
| 2022-08-17 | -8.14 | $18.23 | 6133 |
| 2022-08-16 | -7.75 | $18.24 | 1500 |
| 2022-08-15 | -1.55 | $18.40 | 3031 |
| 2022-08-12 | 0.00 | $18.42 | 6546 |
| 2022-08-11 | -12.27 | $18.01 | 4900 |
| 2022-08-10 | -7.62 | $18.11 | 10300 |
| 2022-08-09 | -2.69 | $17.73 | 830 |
| 2022-08-08 | -3.08 | $17.72 | 2200 |
| 2022-08-05 | -0.46 | $17.36 | 3439 |
| 2022-08-04 | -7.98 | $17.16 | 2924 |
| 2022-08-03 | -18.96 | $16.91 | 34033 |
| 2022-08-02 | -21.33 | $16.86 | 9922 |
| 2022-08-01 | -1.42 | $17.28 | 1535 |
| 2022-07-29 | -0.95 | $17.29 | 2718 |
| 2022-07-28 | -5.03 | $17.09 | 4525 |
| 2022-07-27 | 0.00 | $16.73 | 1302 |
| 2022-07-26 | -44.62 | $16.23 | 300 |
| 2022-07-25 | -37.63 | $16.36 | 3900 |
| 2022-07-22 | -58.60 | $15.97 | 600 |
| 2022-07-21 | -60.50 | $15.99 | 2800 |
| 2022-07-20 | -65.93 | $15.97 | 2637 |
| 2022-07-19 | -65.48 | $16.07 | 2800 |
| 2022-07-18 | -77.38 | $15.77 | 1000 |
| 2022-07-15 | -80.16 | $15.70 | 7540 |
| 2022-07-14 | -94.00 | $15.38 | 4300 |
| 2022-07-13 | -95.93 | $15.61 | 509 |
| 2022-07-12 | -97.41 | $15.57 | 1232 |
| 2022-07-11 | -91.50 | $15.79 | 2200 |
| 2022-07-08 | -75.12 | $16.52 | 7633 |
| 2022-07-07 | -84.51 | $16.18 | 21900 |
| 2022-07-06 | -98.65 | $15.56 | 1027 |
| 2022-07-05 | -96.89 | $15.71 | 2000 |
| 2022-07-01 | -95.83 | $16.10 | 8828 |
| 2022-06-30 | -93.88 | $16.32 | 1737 |
| 2022-06-29 | -96.87 | $16.44 | 1809 |
| 2022-06-28 | -95.97 | $16.48 | 8933 |
| 2022-06-27 | -94.41 | $16.55 | 1724 |
| 2022-06-24 | -96.42 | $16.46 | 7029 |
| 2022-06-23 | -100.00 | $16.81 | 7200 |
| 2022-06-22 | -100.00 | $17.21 | 9700 |
| 2022-06-21 | -94.60 | $17.44 | 4046 |
| 2022-06-17 | -97.44 | $17.34 | 146437 |
| 2022-06-16 | -97.13 | $17.38 | 1500 |
| 2022-06-15 | -88.99 | $17.94 | 8700 |
| 2022-06-14 | -98.11 | $17.65 | 3600 |
| 2022-06-13 | -94.97 | $17.75 | 1834 |
| 2022-06-10 | -74.29 | $18.69 | 17400 |
| 2022-06-09 | -43.31 | $19.28 | 6626 |
| 2022-06-08 | -33.43 | $19.62 | 2300 |
| 2022-06-07 | -28.45 | $19.78 | 5816 |
| 2022-06-06 | -17.53 | $20.16 | 5800 |
| 2022-06-03 | -14.66 | $20.26 | 5300 |
| 2022-06-02 | -11.21 | $20.38 | 4446 |
| 2022-06-01 | -9.25 | $20.43 | 3000 |
| 2022-05-31 | -8.67 | $20.45 | 2900 |
| 2022-05-27 | -6.36 | $20.53 | 3640 |
| 2022-05-26 | -3.40 | $20.42 | 23600 |
| 2022-05-25 | -10.97 | $20.05 | 5420 |
| 2022-05-24 | -8.50 | $19.98 | 10300 |
| 2022-05-23 | -3.09 | $20.11 | 49800 |
| 2022-05-20 | -0.46 | $19.46 | 7400 |
| 2022-05-19 | -27.46 | $19.06 | 7935 |
| 2022-05-18 | -48.18 | $18.71 | 15037 |
| 2022-05-17 | -44.62 | $19.04 | 13125 |
| 2022-05-16 | -64.35 | $18.42 | 12140 |
| 2022-05-13 | -75.77 | $18.08 | 9342 |
| 2022-05-12 | -95.71 | $17.43 | 12137 |
| 2022-05-11 | -95.34 | $17.45 | 12804 |
| 2022-05-10 | -97.51 | $17.38 | 5400 |
| 2022-05-09 | -96.47 | $17.63 | 2600 |
| 2022-05-06 | -97.65 | $18.00 | 900 |
| 2022-05-05 | -93.29 | $18.13 | 3645 |
| 2022-05-04 | -69.80 | $18.83 | 6000 |
| 2022-05-03 | -85.42 | $18.42 | 13300 |
| 2022-05-02 | -96.96 | $18.04 | 23035 |
| 2022-04-29 | -100.00 | $18.43 | 5802 |
| 2022-04-28 | -88.71 | $18.80 | 2000 |
| 2022-04-27 | -96.71 | $18.61 | 2600 |
| 2022-04-26 | -99.01 | $18.54 | 43900 |
| 2022-04-25 | -87.46 | $19.04 | 12724 |
| 2022-04-22 | -100.00 | $19.22 | 635 |
| 2022-04-21 | -100.00 | $19.82 | 1124 |
| 2022-04-20 | -95.71 | $20.21 | 2200 |
| 2022-04-19 | -73.65 | $20.46 | 1029 |
| 2022-04-18 | -53.72 | $20.54 | 1200 |
| 2022-04-14 | -55.50 | $20.39 | 3414 |
| 2022-04-13 | -30.18 | $20.72 | 500 |
| 2022-04-12 | -37.34 | $20.37 | 9827 |
| 2022-04-11 | -29.30 | $20.51 | 29622 |
| 2022-04-08 | -22.82 | $20.74 | 7200 |
| 2022-04-07 | -29.86 | $20.49 | 819 |
| 2022-04-06 | -25.92 | $20.63 | 4500 |
| 2022-04-05 | -15.49 | $21.00 | 46900 |
| 2022-04-04 | -3.94 | $21.41 | 8000 |
| 2022-04-01 | -9.28 | $21.13 | 10346 |
| 2022-03-31 | -8.81 | $20.69 | 1100 |
| 2022-03-30 | -8.47 | $20.70 | 9038 |
| 2022-03-29 | -8.47 | $20.70 | 3400 |
| 2022-03-28 | -13.22 | $20.56 | 3204 |
| 2022-03-25 | -7.12 | $20.74 | 3809 |
| 2022-03-24 | 0.00 | $20.95 | 12300 |
| 2022-03-23 | -9.75 | $20.20 | 6432 |
| 2022-03-22 | -2.75 | $20.18 | 3641 |
| 2022-03-21 | 0.00 | $20.05 | 7739 |
| 2022-03-18 | -3.60 | $19.84 | 2.3M |
| 2022-03-17 | -2.45 | $19.29 | 34000 |
| 2022-03-16 | -36.48 | $18.71 | 12404 |
| 2022-03-15 | -71.70 | $18.15 | 1631 |
| 2022-03-14 | -54.09 | $18.43 | 1500 |
| 2022-03-11 | -30.82 | $18.80 | 800 |
| 2022-03-10 | -27.67 | $18.85 | 1035 |
| 2022-03-09 | -25.16 | $18.89 | 2404 |
| 2022-03-08 | -55.35 | $18.41 | 1100 |
| 2022-03-07 | -64.15 | $18.27 | 3535 |
| 2022-03-04 | -24.43 | $18.86 | 600 |
| 2022-03-03 | -2.84 | $19.24 | 3514 |
| 2022-03-02 | -23.30 | $18.88 | 3300 |
| 2022-03-01 | -38.97 | $18.36 | — |
| 2022-02-28 | -37.32 | $18.36 | 1200 |
| 2022-02-25 | -31.11 | $18.30 | 400 |
| 2022-02-24 | -75.56 | $17.70 | 1405 |
| 2022-02-23 | -29.08 | $18.31 | 1924 |
| 2022-02-22 | -26.58 | $18.30 | — |
| 2022-02-18 | -23.73 | $18.30 | 112 |
| 2022-02-17 | -19.21 | $18.38 | 424 |
| 2022-02-16 | 0.00 | $18.72 | 300 |
| 2022-02-15 | -7.19 | $18.50 | 7840 |
| 2022-02-14 | -15.57 | $18.36 | 506 |
| 2022-02-11 | 0.00 | $18.62 | 1500 |
| 2022-02-10 | -14.77 | $18.22 | 3044 |
| 2022-02-09 | -2.36 | $18.19 | 2300 |
| 2022-02-08 | -14.17 | $17.92 | 2145 |
| 2022-02-07 | -17.81 | $17.84 | 2200 |
| 2022-02-04 | -37.67 | $17.55 | 911 |
| 2022-02-03 | -37.16 | $17.55 | 2000 |
| 2022-02-02 | -14.19 | $17.89 | 3400 |
| 2022-02-01 | 0.00 | $18.06 | 2900 |
| 2022-01-31 | -10.77 | $17.78 | 1100 |
| 2022-01-28 | -39.23 | $17.41 | 1900 |
| 2022-01-27 | -40.77 | $17.39 | 530 |
| 2022-01-26 | -46.92 | $17.31 | 1300 |
| 2022-01-25 | -41.54 | $17.38 | 900 |
| 2022-01-24 | -53.08 | $17.23 | 3700 |
| 2022-01-21 | -27.69 | $17.56 | 1900 |
| 2022-01-20 | -19.23 | $17.67 | 1500 |
| 2022-01-19 | -4.90 | $17.59 | 300 |
| 2022-01-18 | -29.41 | $17.34 | 6129 |
| 2022-01-14 | -9.80 | $17.54 | 1700 |
| 2022-01-13 | -33.70 | $17.23 | — |
| 2022-01-12 | -33.70 | $17.23 | 1400 |
| 2022-01-11 | -63.04 | $16.96 | 636 |
| 2022-01-10 | -97.83 | $16.64 | 300 |
| 2022-01-07 | -83.70 | $16.77 | 200 |
| 2022-01-06 | -100.00 | $16.62 | 503 |
| 2022-01-05 | -85.33 | $16.90 | 1900 |
| 2022-01-04 | -72.00 | $17.00 | 400 |
| 2022-01-03 | -62.67 | $17.07 | 619 |
| 2021-12-31 | -37.33 | $17.26 | 400 |
| 2021-12-30 | -37.80 | $17.23 | 6900 |
| 2021-12-29 | -54.13 | $16.95 | 1046 |
| 2021-12-28 | -34.97 | $17.04 | 1200 |
| 2021-12-27 | -41.96 | $16.94 | 309 |
| 2021-12-23 | -51.75 | $16.80 | 3400 |
| 2021-12-22 | -35.66 | $17.03 | 200 |
| 2021-12-21 | -41.26 | $16.95 | 1721 |
| 2021-12-20 | -48.95 | $16.84 | 8844 |
| 2021-12-17 | -7.69 | $17.43 | 1100 |
| 2021-12-16 | -35.92 | $17.02 | — |
| 2021-12-15 | -35.92 | $17.02 | — |
| 2021-12-14 | -35.92 | $17.02 | 706 |
| 2021-12-13 | -28.17 | $17.13 | 945 |
| 2021-12-10 | -22.22 | $17.30 | — |
| 2021-12-09 | -31.21 | $17.30 | 900 |
| 2021-12-08 | -19.08 | $17.51 | 342 |
| 2021-12-07 | -30.64 | $17.31 | 200 |
| 2021-12-06 | -46.24 | $17.04 | 547 |
| 2021-12-03 | -52.60 | $16.93 | — |
| 2021-12-02 | -52.60 | $16.93 | 1107 |
| 2021-12-01 | -80.35 | $16.45 | — |
| 2021-11-30 | -80.35 | $16.45 | 2700 |
| 2021-11-29 | -100.00 | $16.37 | 804 |
| 2021-11-26 | -74.79 | $16.95 | — |
| 2021-11-24 | -74.79 | $16.95 | — |
| 2021-11-23 | -74.79 | $16.95 | 1000 |
| 2021-11-22 | -74.79 | $16.95 | 439 |
| 2021-11-19 | -100.00 | $16.65 | 5000 |
| 2021-11-18 | -100.00 | $16.69 | 126 |
| 2021-11-17 | -86.36 | $16.89 | 4200 |
| 2021-11-16 | -79.65 | $16.97 | 838 |
| 2021-11-15 | -36.28 | $17.46 | 300 |
| 2021-11-12 | -50.00 | $17.48 | 6800 |
| 2021-11-11 | -40.65 | $17.66 | 2000 |
| 2021-11-10 | -60.65 | $17.35 | 400 |
| 2021-11-09 | -46.45 | $17.57 | 300 |
| 2021-11-08 | -57.42 | $17.40 | 3200 |
| 2021-11-05 | -61.94 | $17.33 | 3800 |
| 2021-11-04 | -82.58 | $17.01 | 1818 |
| 2021-11-03 | -69.68 | $17.21 | 5700 |
| 2021-11-02 | -95.48 | $16.81 | 4000 |
| 2021-11-01 | -93.75 | $16.94 | 2900 |
| 2021-10-29 | -100.00 | $16.93 | 4648 |
| 2021-10-28 | -92.80 | $17.15 | 3800 |
| 2021-10-27 | -69.60 | $17.44 | 1107 |
| 2021-10-26 | -55.20 | $17.62 | 6141 |
| 2021-10-25 | -44.00 | $17.76 | 6842 |
| 2021-10-22 | -85.29 | $17.26 | 1300 |
| 2021-10-21 | -87.80 | $17.34 | 1100 |
| 2021-10-20 | -63.95 | $17.87 | — |
| 2021-10-19 | -63.95 | $17.87 | 400 |
| 2021-10-18 | -33.33 | $18.16 | 900 |
| 2021-10-15 | -24.44 | $18.24 | 1800 |
| 2021-10-14 | -76.74 | $17.86 | 709 |
| 2021-10-13 | -82.91 | $17.83 | 3500 |
| 2021-10-12 | -93.51 | $17.70 | 244 |
| 2021-10-11 | -92.49 | $17.73 | 3406 |
| 2021-10-08 | -86.71 | $17.83 | 14032 |
| 2021-10-07 | -97.11 | $17.65 | 1032 |
| 2021-10-06 | -95.95 | $17.67 | 344 |
| 2021-10-05 | -100.00 | $17.86 | 1642 |
| 2021-10-04 | -100.00 | $17.88 | 246 |
| 2021-10-01 | -78.11 | $18.27 | 2821 |
| 2021-09-30 | -90.91 | $18.06 | 2600 |
| 2021-09-29 | -93.00 | $18.04 | 1417 |
| 2021-09-28 | -97.50 | $17.95 | 1332 |
| 2021-09-27 | -74.00 | $18.42 | — |
| 2021-09-24 | -74.00 | $18.42 | — |
| 2021-09-23 | -74.00 | $18.42 | — |
| 2021-09-22 | -74.00 | $18.42 | — |
| 2021-09-21 | -74.00 | $18.42 | 1400 |
| 2021-09-20 | -83.00 | $18.24 | 1540 |
| 2021-09-17 | -64.61 | $18.75 | 700 |
| 2021-09-16 | -42.70 | $19.14 | — |
| 2021-09-15 | -42.70 | $19.14 | 400 |
| 2021-09-14 | -32.58 | $19.32 | 1400 |
| 2021-09-13 | -41.01 | $19.17 | 1103 |
| 2021-09-10 | -59.55 | $18.84 | — |
| 2021-09-09 | -59.55 | $18.84 | — |
| 2021-09-08 | -59.55 | $18.84 | 20300 |
| 2021-09-07 | -28.65 | $19.39 | 2606 |
| 2021-09-03 | -31.46 | $19.34 | 1200 |
| 2021-09-02 | -29.78 | $19.37 | 2604 |
| 2021-09-01 | -17.14 | $19.66 | 1200 |
| 2021-08-31 | -7.77 | $19.45 | — |
| 2021-08-30 | -7.77 | $19.45 | — |
| 2021-08-27 | -13.64 | $19.45 | 600 |
| 2021-08-26 | -15.45 | $19.43 | — |
| 2021-08-25 | -37.16 | $19.43 | 700 |
| 2021-08-24 | -66.22 | $19.00 | 121 |
| 2021-08-23 | -71.62 | $18.92 | 2600 |
| 2021-08-20 | -95.27 | $18.57 | — |
| 2021-08-19 | -95.27 | $18.57 | 16700 |
| 2021-08-18 | -96.88 | $18.74 | 2846 |
| 2021-08-17 | -89.84 | $18.83 | 716 |
| 2021-08-16 | -77.27 | $19.30 | — |
| 2021-08-13 | -77.27 | $19.30 | — |
| 2021-08-12 | -77.27 | $19.30 | — |
| 2021-08-11 | -77.27 | $19.30 | — |
| 2021-08-10 | -77.27 | $19.30 | 804 |
| 2021-08-09 | -94.32 | $19.15 | 1600 |
| 2021-08-06 | -84.09 | $19.24 | 400 |
| 2021-08-05 | -92.05 | $19.17 | 1400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.45
2026-08-03
Close Price
$26.06
Vol: 17246Average Directional Index - Detailed Analysis
Minimum
6.03
Average
18.71
Maximum
53.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 8.45 | $26.06 | 17246 |
| 2026-07-31 | 8.28 | $26.11 | 115009 |
| 2026-07-30 | 8.11 | $26.08 | 5302 |
| 2026-07-29 | 8.10 | $25.47 | 9500 |
| 2026-07-28 | 8.23 | $25.78 | 4196 |
| 2026-07-27 | 8.62 | $25.72 | 14900 |
| 2026-07-24 | 8.94 | $25.57 | 16100 |
| 2026-07-23 | 9.29 | $25.76 | 2201 |
| 2026-07-22 | 9.64 | $26.14 | 12000 |
| 2026-07-21 | 9.76 | $25.81 | 1222 |
| 2026-07-20 | 10.19 | $25.70 | 2928 |
| 2026-07-17 | 10.49 | $25.62 | 22639 |
| 2026-07-16 | 10.80 | $25.63 | 3662 |
| 2026-07-15 | 11.20 | $25.85 | 1100 |
| 2026-07-14 | 11.76 | $25.78 | 1975 |
| 2026-07-13 | 12.27 | $25.41 | 2000 |
| 2026-07-10 | 12.73 | $25.75 | 11923 |
| 2026-07-09 | 13.36 | $25.24 | 19615 |
| 2026-07-08 | 13.51 | $24.93 | 76404 |
| 2026-07-07 | 13.28 | $24.97 | 11600 |
| 2026-07-06 | 13.04 | $25.02 | 3200 |
| 2026-07-02 | 13.31 | $24.60 | 3500 |
| 2026-07-01 | 13.42 | $24.55 | 5807 |
| 2026-06-30 | 13.37 | $24.73 | 6419 |
| 2026-06-29 | 13.45 | $24.86 | 6300 |
| 2026-06-26 | 13.62 | $24.81 | 35200 |
| 2026-06-25 | 13.78 | $24.72 | 3600 |
| 2026-06-24 | 13.88 | $24.66 | 4411 |
| 2026-06-23 | 14.16 | $24.88 | 23600 |
| 2026-06-22 | 14.74 | $25.11 | 13111 |
| 2026-06-18 | 15.35 | $24.96 | 4800 |
| 2026-06-17 | 16.08 | $25.14 | 13300 |
| 2026-06-16 | 16.70 | $25.31 | 21400 |
| 2026-06-15 | 17.48 | $25.37 | 11300 |
| 2026-06-12 | 18.38 | $25.50 | 1725 |
| 2026-06-11 | 18.92 | $25.26 | 7632 |
| 2026-06-10 | 19.20 | $24.45 | 6100 |
| 2026-06-09 | 18.59 | $24.55 | 5000 |
| 2026-06-08 | 17.95 | $24.23 | 3206 |
| 2026-06-05 | 16.82 | $24.40 | 6617 |
| 2026-06-04 | 15.87 | $24.98 | 4600 |
| 2026-06-03 | 15.31 | $25.10 | 7734 |
| 2026-06-02 | 14.73 | $25.61 | 5740 |
| 2026-06-01 | 14.59 | $25.40 | 4300 |
| 2026-05-29 | 14.09 | $25.64 | 4100 |
| 2026-05-28 | 13.67 | $25.79 | 20830 |
| 2026-05-27 | 13.56 | $25.88 | 7500 |
| 2026-05-26 | 13.32 | $25.95 | 26100 |
| 2026-05-22 | 13.08 | $25.72 | 21400 |
| 2026-05-21 | 12.78 | $26.06 | 32300 |
| 2026-05-20 | 12.60 | $26.09 | 7500 |
| 2026-05-19 | 12.50 | $25.46 | 23122 |
| 2026-05-18 | 11.78 | $25.91 | 32100 |
| 2026-05-15 | 11.14 | $25.53 | 7430 |
| 2026-05-14 | 10.25 | $26.06 | 11033 |
| 2026-05-13 | 9.76 | $25.98 | 12000 |
| 2026-05-12 | 9.24 | $26.64 | 9744 |
| 2026-05-11 | 9.17 | $26.81 | 15800 |
| 2026-05-08 | 9.37 | $27.17 | 3745 |
| 2026-05-07 | 9.85 | $26.84 | 10420 |
| 2026-05-06 | 10.19 | $27.25 | 11434 |
| 2026-05-05 | 10.67 | $26.99 | 45800 |
| 2026-05-04 | 11.24 | $26.54 | 47508 |
| 2026-05-01 | 11.64 | $26.76 | 29534 |
| 2026-04-30 | 12.21 | $26.90 | 9744 |
| 2026-04-29 | 12.72 | $26.36 | 7818 |
| 2026-04-28 | 13.03 | $26.92 | 4700 |
| 2026-04-27 | 13.57 | $27.06 | 66300 |
| 2026-04-24 | 14.01 | $27.22 | 10800 |
| 2026-04-23 | 14.48 | $27.11 | 15100 |
| 2026-04-22 | 14.97 | $27.42 | 14366 |
| 2026-04-21 | 15.20 | $27.43 | 45600 |
| 2026-04-20 | 15.44 | $27.87 | 23710 |
| 2026-04-17 | 15.45 | $27.83 | 30907 |
| 2026-04-16 | 15.73 | $27.82 | 13500 |
| 2026-04-15 | 16.03 | $27.72 | 15200 |
| 2026-04-14 | 16.42 | $27.85 | 22696 |
| 2026-04-13 | 16.71 | $27.88 | 30491 |
| 2026-04-10 | 17.13 | $27.72 | 24499 |
| 2026-04-09 | 17.40 | $27.30 | 18231 |
| 2026-04-08 | 17.94 | $26.63 | 21821 |
| 2026-04-07 | 18.84 | $25.80 | 32600 |
| 2026-04-06 | 19.25 | $25.93 | 11048 |
| 2026-04-02 | 19.93 | $25.93 | 13000 |
| 2026-04-01 | 20.52 | $25.94 | 37217 |
| 2026-03-31 | 21.43 | $25.52 | 31600 |
| 2026-03-30 | 22.02 | $24.68 | 37817 |
| 2026-03-27 | 22.07 | $24.56 | 11600 |
| 2026-03-26 | 22.11 | $24.78 | 17407 |
| 2026-03-25 | 22.28 | $25.58 | 16523 |
| 2026-03-24 | 22.93 | $25.02 | 18432 |
| 2026-03-23 | 23.13 | $25.01 | 11300 |
| 2026-03-20 | 23.44 | $24.21 | 37400 |
| 2026-03-19 | 23.60 | $25.06 | 12000 |
| 2026-03-18 | 24.07 | $24.92 | 26800 |
| 2026-03-17 | 24.76 | $24.99 | 13741 |
| 2026-03-16 | 25.48 | $24.78 | 127400 |
| 2026-03-13 | 26.08 | $24.21 | 116052 |
| 2026-03-12 | 26.67 | $24.55 | 15900 |
| 2026-03-11 | 27.45 | $25.65 | 17300 |
| 2026-03-10 | 28.83 | $25.69 | 9200 |
| 2026-03-09 | 30.28 | $25.24 | 48000 |
| 2026-03-06 | 31.23 | $24.88 | 62414 |
| 2026-03-05 | 32.10 | $25.00 | 17600 |
| 2026-03-04 | 33.27 | $25.82 | 27700 |
| 2026-03-03 | 34.98 | $25.06 | 28400 |
| 2026-03-02 | 36.53 | $26.45 | 16300 |
| 2026-02-27 | 37.47 | $27.09 | 25086 |
| 2026-02-26 | 37.64 | $27.22 | 35326 |
| 2026-02-25 | 37.82 | $27.33 | 24600 |
| 2026-02-24 | 37.64 | $27.22 | 10030 |
| 2026-02-23 | 37.51 | $26.87 | 127700 |
| 2026-02-20 | 37.49 | $27.05 | 11613 |
| 2026-02-19 | 37.52 | $26.77 | 137515 |
| 2026-02-18 | 37.68 | $26.66 | 6626 |
| 2026-02-17 | 37.85 | $26.68 | 5128 |
| 2026-02-13 | 38.12 | $26.59 | 15700 |
| 2026-02-12 | 38.43 | $26.95 | 9144 |
| 2026-02-11 | 37.84 | $27.29 | 8900 |
| 2026-02-10 | 37.01 | $26.82 | 13511 |
| 2026-02-09 | 36.31 | $27.11 | 30912 |
| 2026-02-06 | 35.57 | $26.64 | 9200 |
| 2026-02-05 | 35.00 | $26.06 | 7434 |
| 2026-02-04 | 34.57 | $26.14 | 24200 |
| 2026-02-03 | 34.01 | $26.75 | 18400 |
| 2026-02-02 | 32.61 | $26.32 | 29700 |
| 2026-01-30 | 31.45 | $25.88 | 18122 |
| 2026-01-29 | 30.16 | $26.62 | 30400 |
| 2026-01-28 | 28.08 | $26.94 | 100800 |
| 2026-01-27 | 26.32 | $26.72 | 4640 |
| 2026-01-26 | 24.58 | $25.99 | 21700 |
| 2026-01-23 | 22.97 | $25.93 | 8502 |
| 2026-01-22 | 21.27 | $25.58 | 8527 |
| 2026-01-21 | 19.69 | $24.98 | 9944 |
| 2026-01-20 | 18.34 | $24.55 | 5500 |
| 2026-01-16 | 17.28 | $24.24 | 9506 |
| 2026-01-15 | 16.37 | $24.10 | 10900 |
| 2026-01-14 | 15.41 | $24.06 | 17200 |
| 2026-01-13 | 14.50 | $23.81 | 19100 |
| 2026-01-12 | 13.74 | $23.82 | 50500 |
| 2026-01-09 | 12.92 | $23.79 | 17045 |
| 2026-01-08 | 12.21 | $23.45 | 59800 |
| 2026-01-07 | 11.76 | $23.28 | 6518 |
| 2026-01-06 | 11.36 | $23.47 | 17900 |
| 2026-01-05 | 10.65 | $23.33 | 38111 |
| 2026-01-02 | 10.41 | $22.83 | 4700 |
| 2025-12-31 | 10.50 | $22.68 | 8248 |
| 2025-12-30 | 10.60 | $22.97 | 5121 |
| 2025-12-29 | 10.97 | $22.48 | 1300 |
| 2025-12-26 | 11.26 | $22.84 | 3338 |
| 2025-12-24 | 11.81 | $22.59 | 1100 |
| 2025-12-23 | 12.39 | $22.62 | 600 |
| 2025-12-22 | 12.67 | $22.06 | 3204 |
| 2025-12-19 | 12.60 | $22.33 | 1400 |
| 2025-12-18 | 12.73 | $22.14 | 238 |
| 2025-12-17 | 12.55 | $21.85 | 5500 |
| 2025-12-16 | 12.14 | $22.32 | 5900 |
| 2025-12-15 | 12.18 | $22.81 | 9701 |
| 2025-12-12 | 12.70 | $22.65 | 19900 |
| 2025-12-11 | 12.77 | $22.81 | 11928 |
| 2025-12-10 | 13.10 | $22.49 | 20015 |
| 2025-12-09 | 13.42 | $22.52 | 10800 |
| 2025-12-08 | 13.32 | $22.43 | 2022 |
| 2025-12-05 | 13.27 | $22.37 | 8144 |
| 2025-12-04 | 13.21 | $23.30 | 700 |
| 2025-12-03 | 13.81 | $23.02 | 12800 |
| 2025-12-02 | 14.34 | $22.91 | 4600 |
| 2025-12-01 | 14.73 | $22.88 | 13800 |
| 2025-11-28 | 15.02 | $22.63 | 539 |
| 2025-11-26 | 15.10 | $22.60 | 4320 |
| 2025-11-25 | 14.62 | $22.16 | 900 |
| 2025-11-24 | 14.72 | $22.23 | 8507 |
| 2025-11-21 | 14.82 | $21.76 | 1800 |
| 2025-11-20 | 15.32 | $22.00 | 4205 |
| 2025-11-19 | 15.84 | $22.11 | 600 |
| 2025-11-18 | 16.21 | $22.26 | 1531 |
| 2025-11-17 | 16.37 | $22.27 | 5500 |
| 2025-11-14 | 16.43 | $22.42 | 2048 |
| 2025-11-13 | 16.22 | $22.43 | 2625 |
| 2025-11-12 | 15.99 | $22.66 | 3400 |
| 2025-11-11 | 15.47 | $22.70 | 1173 |
| 2025-11-10 | 14.71 | $22.32 | 5300 |
| 2025-11-07 | 14.35 | $22.08 | 1500 |
| 2025-11-06 | 14.29 | $22.01 | 1900 |
| 2025-11-05 | 14.32 | $21.92 | 433 |
| 2025-11-04 | 14.48 | $21.43 | 3010 |
| 2025-11-03 | 15.17 | $21.68 | 2100 |
| 2025-10-31 | 15.56 | $21.57 | 4241 |
| 2025-10-30 | 16.15 | $21.57 | 600 |
| 2025-10-29 | 16.66 | $21.59 | 1543 |
| 2025-10-28 | 17.12 | $21.48 | 400 |
| 2025-10-27 | 17.82 | $21.33 | 1500 |
| 2025-10-24 | 18.65 | $21.10 | 403 |
| 2025-10-23 | 19.29 | $21.08 | 1200 |
| 2025-10-22 | 19.89 | $20.82 | 742 |
| 2025-10-21 | 20.20 | $20.83 | 11800 |
| 2025-10-20 | 20.47 | $21.01 | 176100 |
| 2025-10-17 | 20.95 | $20.83 | 1500 |
| 2025-10-16 | 20.88 | $20.71 | 3200 |
| 2025-10-15 | 20.77 | $20.61 | 1049 |
| 2025-10-14 | 20.32 | $20.45 | 8200 |
| 2025-10-13 | 19.84 | $20.51 | 1700 |
| 2025-10-10 | 19.15 | $20.19 | 1505 |
| 2025-10-09 | 18.10 | $20.69 | 2915 |
| 2025-10-08 | 17.48 | $20.81 | 2400 |
| 2025-10-07 | 16.53 | $20.66 | 4600 |
| 2025-10-06 | 15.43 | $20.94 | 1200 |
| 2025-10-03 | 14.47 | $21.06 | 1300 |
| 2025-10-02 | 13.38 | $21.06 | 2328 |
| 2025-10-01 | 13.38 | $21.24 | 1400 |
| 2025-09-30 | 13.76 | $21.42 | 500 |
| 2025-09-29 | 14.43 | $21.44 | 3300 |
| 2025-09-26 | 15.18 | $21.25 | 2900 |
| 2025-09-25 | 15.51 | $21.21 | 2400 |
| 2025-09-24 | 15.99 | $21.51 | 1919 |
| 2025-09-23 | 16.65 | $21.72 | 1920 |
| 2025-09-22 | 17.35 | $21.37 | 2329 |
| 2025-09-19 | 17.89 | $21.36 | 2700 |
| 2025-09-18 | 18.60 | $21.37 | 3300 |
| 2025-09-17 | 19.35 | $21.50 | 2646 |
| 2025-09-16 | 19.50 | $21.53 | 2500 |
| 2025-09-15 | 19.70 | $21.49 | 1700 |
| 2025-09-12 | 20.01 | $21.22 | 1008 |
| 2025-09-11 | 20.61 | $21.30 | 2100 |
| 2025-09-10 | 21.24 | $20.97 | 2015 |
| 2025-09-09 | 21.03 | $20.81 | 3800 |
| 2025-09-08 | 21.00 | $20.94 | 647 |
| 2025-09-05 | 20.60 | $20.97 | 1800 |
| 2025-09-04 | 19.92 | $20.65 | 600 |
| 2025-09-03 | 19.90 | $20.56 | 600 |
| 2025-09-02 | 20.01 | $20.45 | 12443 |
| 2025-08-29 | 20.13 | $20.48 | 2648 |
| 2025-08-28 | 19.71 | $20.55 | 1100 |
| 2025-08-27 | 19.35 | $20.36 | 728 |
| 2025-08-26 | 19.25 | $20.15 | 1000 |
| 2025-08-25 | 19.01 | $20.27 | 6034 |
| 2025-08-22 | 18.61 | $20.33 | 2400 |
| 2025-08-21 | 18.43 | $19.85 | 1227 |
| 2025-08-20 | 18.90 | $19.78 | 1600 |
| 2025-08-19 | 19.43 | $19.72 | 8200 |
| 2025-08-18 | 20.00 | $20.04 | 3100 |
| 2025-08-15 | 20.02 | $20.01 | 4522 |
| 2025-08-14 | 20.15 | $19.95 | 3021 |
| 2025-08-13 | 20.29 | $20.05 | 2907 |
| 2025-08-12 | 20.23 | $20.07 | 2549 |
| 2025-08-11 | 20.21 | $19.97 | 2448 |
| 2025-08-08 | 20.38 | $19.91 | 927 |
| 2025-08-07 | 20.51 | $19.80 | 12114 |
| 2025-08-06 | 20.72 | $19.51 | 1120 |
| 2025-08-05 | 21.52 | $19.22 | 1919 |
| 2025-08-04 | 22.57 | $19.18 | 3200 |
| 2025-08-01 | 23.61 | $18.95 | 11200 |
| 2025-07-31 | 24.38 | $18.93 | 1100 |
| 2025-07-30 | 25.28 | $18.92 | 8702 |
| 2025-07-29 | 26.24 | $18.89 | 9000 |
| 2025-07-28 | 27.04 | $18.79 | 13500 |
| 2025-07-25 | 27.88 | $19.09 | 3036 |
| 2025-07-24 | 29.22 | $19.17 | 1900 |
| 2025-07-23 | 30.34 | $19.30 | 7945 |
| 2025-07-22 | 31.53 | $18.97 | 4919 |
| 2025-07-21 | 32.97 | $19.12 | 6425 |
| 2025-07-18 | 34.30 | $19.01 | 4026 |
| 2025-07-17 | 35.70 | $19.33 | 2849 |
| 2025-07-16 | 36.77 | $19.17 | 11100 |
| 2025-07-15 | 38.03 | $19.09 | 10334 |
| 2025-07-14 | 39.40 | $19.18 | 162640 |
| 2025-07-11 | 40.42 | $19.31 | 6600 |
| 2025-07-10 | 41.50 | $19.40 | 8100 |
| 2025-07-09 | 42.63 | $19.59 | 5631 |
| 2025-07-08 | 42.76 | $19.93 | 1600 |
| 2025-07-07 | 43.18 | $19.97 | 7129 |
| 2025-07-03 | 43.33 | $20.33 | 6600 |
| 2025-07-02 | 43.12 | $20.13 | 4703 |
| 2025-07-01 | 42.90 | $19.88 | 3500 |
| 2025-06-30 | 42.90 | $19.92 | 3100 |
| 2025-06-27 | 42.93 | $19.56 | 2600 |
| 2025-06-26 | 43.21 | $19.52 | 1513 |
| 2025-06-25 | 43.61 | $19.45 | 600 |
| 2025-06-24 | 44.07 | $19.61 | 1149 |
| 2025-06-23 | 44.56 | $19.38 | 1532 |
| 2025-06-20 | 45.36 | $19.47 | 4116 |
| 2025-06-18 | 45.99 | $19.64 | 1700 |
| 2025-06-17 | 46.33 | $19.65 | 1100 |
| 2025-06-16 | 46.66 | $19.87 | 4620 |
| 2025-06-13 | 46.64 | $19.60 | 4604 |
| 2025-06-12 | 46.63 | $19.74 | 1500 |
| 2025-06-11 | 46.18 | $19.71 | 32900 |
| 2025-06-10 | 45.71 | $19.45 | 2400 |
| 2025-06-09 | 45.66 | $19.45 | 3400 |
| 2025-06-06 | 45.61 | $19.47 | 2603 |
| 2025-06-05 | 45.57 | $19.39 | 4400 |
| 2025-06-04 | 45.56 | $19.15 | 1500 |
| 2025-06-03 | 45.56 | $19.18 | 4247 |
| 2025-06-02 | 45.65 | $19.06 | 1405 |
| 2025-05-30 | 45.19 | $18.91 | 2825 |
| 2025-05-29 | 44.72 | $19.26 | 2400 |
| 2025-05-28 | 43.54 | $19.18 | 3215 |
| 2025-05-27 | 42.29 | $19.52 | 14402 |
| 2025-05-23 | 40.89 | $19.44 | 1200 |
| 2025-05-22 | 40.16 | $19.34 | 3221 |
| 2025-05-21 | 39.35 | $19.15 | 3500 |
| 2025-05-20 | 38.71 | $19.33 | 3900 |
| 2025-05-19 | 37.96 | $19.22 | 2811 |
| 2025-05-16 | 37.16 | $19.09 | 3302 |
| 2025-05-15 | 36.73 | $19.06 | 600 |
| 2025-05-14 | 36.02 | $19.17 | 7747 |
| 2025-05-13 | 35.08 | $19.14 | 6000 |
| 2025-05-12 | 34.09 | $18.79 | 7615 |
| 2025-05-09 | 33.05 | $19.04 | 1800 |
| 2025-05-08 | 31.72 | $18.80 | 13100 |
| 2025-05-07 | 30.96 | $18.53 | 600 |
| 2025-05-06 | 30.44 | $18.85 | 8328 |
| 2025-05-05 | 29.88 | $18.99 | 5902 |
| 2025-05-02 | 29.01 | $18.96 | 4114 |
| 2025-05-01 | 28.03 | $18.80 | 3800 |
| 2025-04-30 | 27.12 | $18.81 | 14325 |
| 2025-04-29 | 26.17 | $18.64 | 4308 |
| 2025-04-28 | 25.29 | $18.57 | 3804 |
| 2025-04-25 | 24.47 | $18.61 | 5700 |
| 2025-04-24 | 23.42 | $18.59 | 5238 |
| 2025-04-23 | 22.32 | $18.45 | 15720 |
| 2025-04-22 | 21.46 | $17.99 | 19924 |
| 2025-04-21 | 20.93 | $17.70 | 8332 |
| 2025-04-17 | 20.38 | $17.92 | 12600 |
| 2025-04-16 | 19.79 | $17.37 | 7400 |
| 2025-04-15 | 19.86 | $17.08 | 17548 |
| 2025-04-14 | 19.98 | $16.96 | 3200 |
| 2025-04-11 | 20.55 | $16.76 | 5700 |
| 2025-04-10 | 21.38 | $16.41 | 1700 |
| 2025-04-09 | 22.50 | $17.00 | 2100 |
| 2025-04-08 | 23.68 | $16.03 | 7733 |
| 2025-04-07 | 24.60 | $16.13 | 5200 |
| 2025-04-04 | 25.35 | $16.61 | 31315 |
| 2025-04-03 | 26.61 | $17.84 | 2200 |
| 2025-04-02 | 26.00 | $17.55 | 4100 |
| 2025-04-01 | 25.80 | $17.68 | 725 |
| 2025-03-31 | 25.59 | $17.32 | 3609 |
| 2025-03-28 | 25.72 | $17.44 | 17947 |
| 2025-03-27 | 25.74 | $17.64 | 38900 |
| 2025-03-26 | 25.24 | $17.68 | 1800 |
| 2025-03-25 | 24.48 | $17.76 | 1930 |
| 2025-03-24 | 23.68 | $17.61 | 2900 |
| 2025-03-21 | 22.96 | $17.66 | 307 |
| 2025-03-20 | 22.07 | $17.80 | 2300 |
| 2025-03-19 | 20.86 | $17.97 | 4300 |
| 2025-03-18 | 19.39 | $17.88 | 4600 |
| 2025-03-17 | 17.88 | $17.82 | 1600 |
| 2025-03-14 | 16.39 | $17.66 | 5027 |
| 2025-03-13 | 14.94 | $17.00 | 5210 |
| 2025-03-12 | 13.94 | $16.84 | 5433 |
| 2025-03-11 | 13.06 | $16.67 | 4200 |
| 2025-03-10 | 11.85 | $16.66 | 11800 |
| 2025-03-07 | 10.55 | $16.99 | 2325 |
| 2025-03-06 | 10.53 | $16.97 | 32818 |
| 2025-03-05 | 10.50 | $16.87 | 2100 |
| 2025-03-04 | 11.02 | $16.35 | 1503 |
| 2025-03-03 | 10.53 | $16.30 | 6300 |
| 2025-02-28 | 10.02 | $16.50 | 622 |
| 2025-02-27 | 9.87 | $16.73 | 629 |
| 2025-02-26 | 10.27 | $16.75 | 1539 |
| 2025-02-25 | 10.74 | $16.89 | 3040 |
| 2025-02-24 | 11.24 | $16.74 | 1100 |
| 2025-02-21 | 11.58 | $16.99 | 433 |
| 2025-02-20 | 11.94 | $17.18 | 4500 |
| 2025-02-19 | 12.04 | $17.13 | 2900 |
| 2025-02-18 | 12.27 | $17.33 | 1649 |
| 2025-02-14 | 12.06 | $17.35 | 1700 |
| 2025-02-13 | 11.84 | $16.97 | 4827 |
| 2025-02-12 | 12.35 | $16.91 | 739 |
| 2025-02-11 | 12.99 | $16.95 | 3927 |
| 2025-02-10 | 13.40 | $16.80 | 18700 |
| 2025-02-07 | 13.92 | $16.69 | 6820 |
| 2025-02-06 | 14.49 | $16.87 | 2230 |
| 2025-02-05 | 14.77 | $16.72 | 3900 |
| 2025-02-04 | 15.33 | $16.63 | 2246 |
| 2025-02-03 | 15.93 | $16.56 | 4146 |
| 2025-01-31 | 16.56 | $16.50 | 2100 |
| 2025-01-30 | 16.27 | $16.57 | 7544 |
| 2025-01-29 | 16.05 | $16.37 | 209200 |
| 2025-01-28 | 16.22 | $16.35 | 1049 |
| 2025-01-27 | 16.48 | $16.20 | 5000 |
| 2025-01-24 | 16.83 | $16.22 | 23600 |
| 2025-01-23 | 17.31 | $16.06 | 10200 |
| 2025-01-22 | 18.02 | $16.05 | 8300 |
| 2025-01-21 | 18.66 | $15.76 | 16435 |
| 2025-01-17 | 19.52 | $15.57 | 2600 |
| 2025-01-16 | 20.09 | $15.46 | 51206 |
| 2025-01-15 | 20.68 | $15.80 | 2200 |
| 2025-01-14 | 21.46 | $15.39 | 7130 |
| 2025-01-13 | 21.62 | $15.23 | 4700 |
| 2025-01-10 | 21.30 | $15.16 | 12622 |
| 2025-01-08 | 20.97 | $15.34 | 4231 |
| 2025-01-07 | 20.91 | $15.55 | 1100 |
| 2025-01-06 | 21.15 | $15.38 | 7125 |
| 2025-01-03 | 20.98 | $15.03 | 3742 |
| 2025-01-02 | 20.33 | $15.34 | 3318 |
| 2024-12-31 | 19.75 | $15.19 | 8500 |
| 2024-12-30 | 18.82 | $15.15 | 8300 |
| 2024-12-27 | 17.84 | $15.37 | 10600 |
| 2024-12-26 | 16.93 | $15.43 | 30000 |
| 2024-12-24 | 16.11 | $15.51 | 7505 |
| 2024-12-23 | 15.37 | $15.44 | 16600 |
| 2024-12-20 | 14.56 | $15.65 | 22310 |
| 2024-12-19 | 13.96 | $15.55 | 4600 |
| 2024-12-18 | 12.82 | $15.39 | 2500 |
| 2024-12-17 | 11.61 | $16.05 | 2609 |
| 2024-12-16 | 11.16 | $16.02 | 6303 |
| 2024-12-13 | 10.78 | $16.33 | 3800 |
| 2024-12-12 | 10.79 | $16.43 | 3200 |
| 2024-12-11 | 10.96 | $16.69 | 2525 |
| 2024-12-10 | 11.35 | $16.58 | 2105 |
| 2024-12-09 | 11.54 | $16.36 | 10126 |
| 2024-12-06 | 11.69 | $16.29 | 2000 |
| 2024-12-05 | 11.64 | $16.59 | 2431 |
| 2024-12-04 | 12.02 | $16.24 | 5847 |
| 2024-12-03 | 12.00 | $16.33 | 3300 |
| 2024-12-02 | 11.78 | $16.13 | 23000 |
| 2024-11-29 | 11.54 | $16.26 | 1509 |
| 2024-11-27 | 10.98 | $16.37 | 9334 |
| 2024-11-26 | 10.88 | $16.70 | 4300 |
| 2024-11-25 | 11.39 | $16.88 | 11300 |
| 2024-11-22 | 11.92 | $16.69 | 3138 |
| 2024-11-21 | 12.39 | $16.57 | 2322 |
| 2024-11-20 | 12.69 | $16.75 | 1600 |
| 2024-11-19 | 13.15 | $16.86 | 18200 |
| 2024-11-18 | 13.62 | $16.76 | 23326 |
| 2024-11-15 | 13.44 | $16.75 | 3644 |
| 2024-11-14 | 13.35 | $16.77 | 6300 |
| 2024-11-13 | 13.22 | $16.79 | 2700 |
| 2024-11-12 | 12.98 | $16.73 | 6730 |
| 2024-11-11 | 12.77 | $16.91 | 8800 |
| 2024-11-08 | 12.70 | $17.02 | 32725 |
| 2024-11-07 | 12.79 | $17.40 | 5900 |
| 2024-11-06 | 13.43 | $17.19 | 21434 |
| 2024-11-05 | 13.87 | $17.02 | 3240 |
| 2024-11-04 | 13.84 | $16.92 | 2200 |
| 2024-11-01 | 13.70 | $16.63 | 9809 |
| 2024-10-31 | 13.57 | $16.99 | 6100 |
| 2024-10-30 | 14.01 | $17.05 | 18446 |
| 2024-10-29 | 14.47 | $17.08 | 10113 |
| 2024-10-28 | 14.62 | $17.30 | 13624 |
| 2024-10-25 | 14.60 | $17.12 | 14438 |
| 2024-10-24 | 14.58 | $17.43 | 2239 |
| 2024-10-23 | 14.66 | $17.20 | 10500 |
| 2024-10-22 | 15.01 | $17.41 | 9505 |
| 2024-10-21 | 15.23 | $17.33 | 1200 |
| 2024-10-18 | 15.19 | $17.46 | 8040 |
| 2024-10-17 | 15.14 | $17.41 | 331 |
| 2024-10-16 | 15.26 | $17.37 | 13400 |
| 2024-10-15 | 15.35 | $17.34 | 2111 |
| 2024-10-14 | 15.43 | $17.66 | 1700 |
| 2024-10-11 | 15.42 | $17.52 | 710 |
| 2024-10-10 | 15.55 | $17.55 | 3800 |
| 2024-10-09 | 15.69 | $17.62 | 700 |
| 2024-10-08 | 15.97 | $17.62 | 2636 |
| 2024-10-07 | 16.09 | $17.82 | 7134 |
| 2024-10-04 | 16.02 | $17.90 | 2000 |
| 2024-10-03 | 16.05 | $17.90 | 2416 |
| 2024-10-02 | 16.09 | $17.94 | 2000 |
| 2024-10-01 | 16.49 | $17.98 | 2148 |
| 2024-09-30 | 16.63 | $18.04 | 3300 |
| 2024-09-27 | 16.86 | $18.34 | 1200 |
| 2024-09-26 | 17.32 | $18.28 | 2300 |
| 2024-09-25 | 17.73 | $18.56 | 100 |
| 2024-09-24 | 18.52 | $18.70 | 2319 |
| 2024-09-23 | 19.36 | $18.20 | 1503 |
| 2024-09-20 | 19.62 | $18.33 | 2900 |
| 2024-09-19 | 19.88 | $18.55 | 800 |
| 2024-09-18 | 20.62 | $18.54 | 1500 |
| 2024-09-17 | 21.19 | $18.49 | 400 |
| 2024-09-16 | 21.70 | $18.50 | 732 |
| 2024-09-13 | 22.24 | $18.50 | 2949 |
| 2024-09-12 | 22.37 | $18.05 | 1900 |
| 2024-09-11 | 22.04 | $17.99 | 5900 |
| 2024-09-10 | 21.36 | $17.62 | 7738 |
| 2024-09-09 | 20.32 | $17.90 | 316 |
| 2024-09-06 | 19.44 | $18.03 | 5000 |
| 2024-09-05 | 18.52 | $18.17 | 4100 |
| 2024-09-04 | 17.75 | $18.19 | 8000 |
| 2024-09-03 | 16.85 | $17.83 | 2313 |
| 2024-08-30 | 15.85 | $18.37 | 1700 |
| 2024-08-29 | 15.06 | $18.19 | 3700 |
| 2024-08-28 | 14.04 | $18.43 | 1323 |
| 2024-08-27 | 14.34 | $18.42 | 4200 |
| 2024-08-26 | 14.76 | $18.69 | 2000 |
| 2024-08-23 | 15.50 | $18.85 | 1338 |
| 2024-08-22 | 16.27 | $18.50 | 5400 |
| 2024-08-21 | 17.10 | $18.90 | 8730 |
| 2024-08-20 | 17.44 | $19.10 | 6000 |
| 2024-08-19 | 17.59 | $19.21 | 4327 |
| 2024-08-16 | 17.75 | $18.91 | 4349 |
| 2024-08-15 | 18.20 | $18.98 | 10337 |
| 2024-08-14 | 18.69 | $18.89 | 3900 |
| 2024-08-13 | 19.33 | $18.46 | 1737 |
| 2024-08-12 | 20.15 | $18.22 | 8538 |
| 2024-08-09 | 20.93 | $18.20 | 6306 |
| 2024-08-08 | 21.49 | $17.81 | 746 |
| 2024-08-07 | 21.50 | $17.38 | 42815 |
| 2024-08-06 | 20.88 | $17.07 | 52430 |
| 2024-08-05 | 19.79 | $16.89 | 17400 |
| 2024-08-02 | 18.50 | $17.20 | 11700 |
| 2024-08-01 | 17.84 | $17.57 | 28900 |
| 2024-07-31 | 17.55 | $17.93 | 48346 |
| 2024-07-30 | 17.66 | $17.80 | 921 |
| 2024-07-29 | 17.19 | $17.76 | 2800 |
| 2024-07-26 | 16.69 | $17.90 | 3500 |
| 2024-07-25 | 16.35 | $17.78 | 6700 |
| 2024-07-24 | 15.96 | $17.89 | 6838 |
| 2024-07-23 | 15.73 | $18.20 | 1005 |
| 2024-07-22 | 15.89 | $18.38 | 13700 |
| 2024-07-19 | 16.22 | $18.18 | 2424 |
| 2024-07-18 | 16.52 | $18.18 | 17800 |
| 2024-07-17 | 16.89 | $18.75 | 1300 |
| 2024-07-16 | 17.48 | $18.86 | 2223 |
| 2024-07-15 | 17.80 | $18.74 | 3100 |
| 2024-07-12 | 18.25 | $18.85 | 20000 |
| 2024-07-11 | 18.55 | $18.69 | 30000 |
| 2024-07-10 | 19.12 | $18.63 | 4400 |
| 2024-07-09 | 19.87 | $18.41 | 6810 |
| 2024-07-08 | 20.81 | $18.18 | 6000 |
| 2024-07-05 | 21.36 | $18.07 | 4425 |
| 2024-07-03 | 21.81 | $18.01 | 23235 |
| 2024-07-02 | 22.10 | $17.49 | 5241 |
| 2024-07-01 | 21.45 | $17.52 | 25000 |
| 2024-06-28 | 20.84 | $17.64 | 8700 |
| 2024-06-27 | 20.29 | $17.73 | 12500 |
| 2024-06-26 | 19.76 | $18.07 | 20900 |
| 2024-06-25 | 19.59 | $18.13 | 8400 |
| 2024-06-24 | 19.53 | $18.20 | 1.9M |
| 2024-06-21 | 19.67 | $18.11 | 43100 |
| 2024-06-20 | 19.31 | $17.95 | 117900 |
| 2024-06-18 | 18.94 | $17.92 | 3000 |
| 2024-06-17 | 18.35 | $17.82 | 2136 |
| 2024-06-14 | 17.26 | $17.97 | 30644 |
| 2024-06-13 | 16.24 | $18.05 | 4033 |
| 2024-06-12 | 15.28 | $18.04 | 10900 |
| 2024-06-11 | 14.28 | $18.31 | 27548 |
| 2024-06-10 | 13.52 | $18.42 | 5306 |
| 2024-06-07 | 12.72 | $18.43 | 628 |
| 2024-06-06 | 11.96 | $19.08 | 9634 |
| 2024-06-05 | 11.88 | $18.92 | 7012 |
| 2024-06-04 | 11.32 | $18.70 | 6119 |
| 2024-06-03 | 10.28 | $18.73 | 5200 |
| 2024-05-31 | 9.35 | $19.31 | 19700 |
| 2024-05-30 | 9.06 | $19.51 | 7728 |
| 2024-05-29 | 8.97 | $19.44 | 1600 |
| 2024-05-28 | 8.72 | $19.73 | 5427 |
| 2024-05-24 | 9.02 | $19.70 | 5841 |
| 2024-05-23 | 9.18 | $19.79 | 3409 |
| 2024-05-22 | 9.35 | $19.95 | 10200 |
| 2024-05-21 | 9.83 | $20.20 | 3139 |
| 2024-05-20 | 9.75 | $20.36 | 3142 |
| 2024-05-17 | 9.47 | $20.36 | 700 |
| 2024-05-16 | 9.30 | $20.30 | 4342 |
| 2024-05-15 | 9.20 | $20.26 | 2036 |
| 2024-05-14 | 9.15 | $20.07 | 2045 |
| 2024-05-13 | 9.39 | $19.93 | 900 |
| 2024-05-10 | 9.88 | $19.89 | 1209 |
| 2024-05-09 | 10.40 | $20.03 | 2827 |
| 2024-05-08 | 10.93 | $20.14 | 3600 |
| 2024-05-07 | 11.24 | $20.08 | 3603 |
| 2024-05-06 | 11.46 | $20.18 | 2600 |
| 2024-05-03 | 11.59 | $20.13 | 5600 |
| 2024-05-02 | 11.80 | $19.80 | 8300 |
| 2024-05-01 | 12.39 | $19.45 | 2800 |
| 2024-04-30 | 12.64 | $19.48 | 4000 |
| 2024-04-29 | 12.99 | $19.93 | 3400 |
| 2024-04-26 | 13.42 | $19.75 | 4940 |
| 2024-04-25 | 14.12 | $19.38 | 7831 |
| 2024-04-24 | 14.29 | $19.47 | 2400 |
| 2024-04-23 | 14.74 | $19.64 | 2939 |
| 2024-04-22 | 15.36 | $19.49 | 14600 |
| 2024-04-19 | 15.66 | $19.27 | 402 |
| 2024-04-18 | 15.60 | $19.17 | 900 |
| 2024-04-17 | 15.46 | $19.24 | 8117 |
| 2024-04-16 | 15.33 | $19.10 | 1305 |
| 2024-04-15 | 14.99 | $19.57 | 1000 |
| 2024-04-12 | 15.18 | $19.92 | 4700 |
| 2024-04-11 | 15.82 | $20.40 | 3740 |
| 2024-04-10 | 16.09 | $20.40 | 12510 |
| 2024-04-09 | 16.23 | $20.97 | 2441 |
| 2024-04-08 | 15.19 | $20.80 | 6600 |
| 2024-04-05 | 14.37 | $20.63 | 6745 |
| 2024-04-04 | 13.75 | $20.56 | 56100 |
| 2024-04-03 | 12.98 | $20.57 | 4500 |
| 2024-04-02 | 12.67 | $20.50 | 5812 |
| 2024-04-01 | 12.62 | $20.43 | 2900 |
| 2024-03-28 | 12.67 | $20.70 | 2000 |
| 2024-03-27 | 12.18 | $20.70 | 3546 |
| 2024-03-26 | 11.70 | $20.47 | 16200 |
| 2024-03-25 | 11.46 | $20.32 | 746 |
| 2024-03-22 | 11.41 | $20.37 | 3031 |
| 2024-03-21 | 11.35 | $20.45 | 700 |
| 2024-03-20 | 10.84 | $20.72 | 7200 |
| 2024-03-19 | 10.30 | $20.32 | 2830 |
| 2024-03-18 | 10.35 | $20.43 | 1100 |
| 2024-03-15 | 10.39 | $20.57 | 600 |
| 2024-03-14 | 10.05 | $20.52 | 1820 |
| 2024-03-13 | 9.66 | $20.65 | 1300 |
| 2024-03-12 | 9.38 | $20.43 | 1300 |
| 2024-03-11 | 9.44 | $20.27 | 1425 |
| 2024-03-08 | 9.74 | $20.20 | 5000 |
| 2024-03-07 | 10.12 | $20.20 | 613 |
| 2024-03-06 | 10.34 | $20.31 | 3500 |
| 2024-03-05 | 10.57 | $20.11 | 1000 |
| 2024-03-04 | 11.05 | $20.33 | 1525 |
| 2024-03-01 | 11.17 | $20.35 | 900 |
| 2024-02-29 | 11.26 | $20.33 | 1100 |
| 2024-02-28 | 11.41 | $20.35 | 1431 |
| 2024-02-27 | 11.62 | $20.43 | 1800 |
| 2024-02-26 | 11.44 | $20.27 | 2300 |
| 2024-02-23 | 11.74 | $20.06 | 7417 |
| 2024-02-22 | 12.04 | $20.51 | 5232 |
| 2024-02-21 | 11.84 | $20.42 | 4712 |
| 2024-02-20 | 11.66 | $20.70 | 2900 |
| 2024-02-16 | 11.35 | $20.36 | 1700 |
| 2024-02-15 | 11.46 | $20.02 | 1900 |
| 2024-02-14 | 11.58 | $19.90 | 12400 |
| 2024-02-13 | 12.09 | $19.63 | 1532 |
| 2024-02-12 | 12.28 | $19.98 | 5529 |
| 2024-02-09 | 12.66 | $19.88 | 1200 |
| 2024-02-08 | 13.18 | $19.75 | 5719 |
| 2024-02-07 | 13.77 | $20.18 | 31000 |
| 2024-02-06 | 13.74 | $20.12 | 1900 |
| 2024-02-05 | 13.87 | $19.98 | 3426 |
| 2024-02-02 | 14.44 | $20.03 | 140100 |
| 2024-02-01 | 14.96 | $20.17 | 12400 |
| 2024-01-31 | 15.26 | $19.81 | 7000 |
| 2024-01-30 | 15.97 | $19.79 | 3843 |
| 2024-01-29 | 16.78 | $19.96 | 4600 |
| 2024-01-26 | 17.37 | $20.04 | 2909 |
| 2024-01-25 | 17.79 | $19.97 | 4400 |
| 2024-01-24 | 18.31 | $19.80 | 8312 |
| 2024-01-23 | 18.85 | $19.66 | 2310 |
| 2024-01-22 | 19.66 | $19.38 | 747 |
| 2024-01-19 | 20.03 | $19.62 | 128503 |
| 2024-01-18 | 20.73 | $19.50 | 5611 |
| 2024-01-17 | 21.41 | $19.59 | 87649 |
| 2024-01-16 | 22.32 | $19.77 | 13000 |
| 2024-01-12 | 23.36 | $20.32 | 9600 |
| 2024-01-11 | 23.56 | $20.17 | 4100 |
| 2024-01-10 | 24.68 | $20.12 | 18600 |
| 2024-01-09 | 25.82 | $20.19 | 1447 |
| 2024-01-08 | 26.67 | $20.44 | 2111 |
| 2024-01-05 | 27.33 | $20.31 | 187000 |
| 2024-01-04 | 28.03 | $20.22 | 3008 |
| 2024-01-03 | 29.12 | $20.41 | 2200 |
| 2024-01-02 | 29.58 | $20.49 | 13600 |
| 2023-12-29 | 30.05 | $20.79 | 3400 |
| 2023-12-28 | 29.75 | $20.70 | 21844 |
| 2023-12-27 | 29.47 | $20.67 | 11934 |
| 2023-12-26 | 29.17 | $20.71 | 2031 |
| 2023-12-22 | 28.91 | $20.50 | 2200 |
| 2023-12-21 | 28.84 | $20.60 | 2700 |
| 2023-12-20 | 28.50 | $20.41 | 9500 |
| 2023-12-19 | 28.14 | $20.60 | 9800 |
| 2023-12-18 | 27.38 | $20.39 | 3243 |
| 2023-12-15 | 26.84 | $20.36 | 2000 |
| 2023-12-14 | 26.08 | $20.41 | 4275 |
| 2023-12-13 | 25.28 | $20.09 | 7800 |
| 2023-12-12 | 24.84 | $19.60 | 437 |
| 2023-12-11 | 25.10 | $19.56 | 929 |
| 2023-12-08 | 25.37 | $19.75 | 3200 |
| 2023-12-07 | 25.39 | $19.57 | 12000 |
| 2023-12-06 | 25.56 | $19.69 | 90100 |
| 2023-12-05 | 25.49 | $19.47 | 12605 |
| 2023-12-04 | 25.57 | $19.47 | 54200 |
| 2023-12-01 | 25.75 | $19.76 | 4400 |
| 2023-11-30 | 25.50 | $19.60 | 3500 |
| 2023-11-29 | 25.49 | $19.41 | 1320 |
| 2023-11-28 | 25.22 | $19.59 | 1500 |
| 2023-11-27 | 24.93 | $19.42 | 1400 |
| 2023-11-24 | 24.79 | $19.40 | 4112 |
| 2023-11-22 | 24.65 | $19.38 | 909 |
| 2023-11-21 | 24.58 | $19.56 | 2900 |
| 2023-11-20 | 24.38 | $19.61 | 2810 |
| 2023-11-17 | 23.89 | $19.42 | 6100 |
| 2023-11-16 | 23.61 | $19.39 | 14200 |
| 2023-11-15 | 23.31 | $19.55 | 4927 |
| 2023-11-14 | 22.99 | $19.45 | 2600 |
| 2023-11-13 | 22.77 | $18.81 | 17900 |
| 2023-11-10 | 23.15 | $18.92 | 105700 |
| 2023-11-09 | 23.56 | $18.49 | 13400 |
| 2023-11-08 | 23.99 | $18.76 | 9314 |
| 2023-11-07 | 24.03 | $18.98 | 16000 |
| 2023-11-06 | 23.91 | $18.73 | 18100 |
| 2023-11-03 | 24.09 | $18.79 | 66026 |
| 2023-11-02 | 24.27 | $18.30 | 4018 |
| 2023-11-01 | 25.12 | $17.93 | 89800 |
| 2023-10-31 | 26.26 | $17.38 | 2627 |
| 2023-10-30 | 26.80 | $17.42 | 20900 |
| 2023-10-27 | 27.36 | $17.53 | 10100 |
| 2023-10-26 | 28.17 | $17.76 | 3400 |
| 2023-10-25 | 28.58 | $17.36 | 9911 |
| 2023-10-24 | 28.58 | $17.44 | 15825 |
| 2023-10-23 | 28.45 | $17.28 | 9000 |
| 2023-10-20 | 28.16 | $17.36 | 7149 |
| 2023-10-19 | 27.90 | $17.45 | 2720 |
| 2023-10-18 | 27.71 | $17.50 | 17241 |
| 2023-10-17 | 27.62 | $17.84 | 5510 |
| 2023-10-16 | 27.30 | $17.52 | 3520 |
| 2023-10-13 | 26.77 | $17.55 | 3100 |
| 2023-10-12 | 26.38 | $17.50 | 3931 |
| 2023-10-11 | 26.02 | $17.86 | 8346 |
| 2023-10-10 | 25.92 | $17.70 | 5100 |
| 2023-10-09 | 25.61 | $17.26 | 24103 |
| 2023-10-06 | 24.51 | $17.22 | 11341 |
| 2023-10-05 | 23.35 | $17.07 | 6100 |
| 2023-10-04 | 21.86 | $17.52 | 7309 |
| 2023-10-03 | 20.66 | $17.58 | 7700 |
| 2023-10-02 | 19.50 | $18.01 | 1100 |
| 2023-09-29 | 18.58 | $18.31 | 1800 |
| 2023-09-28 | 17.85 | $18.30 | 1615 |
| 2023-09-27 | 16.52 | $18.16 | 5700 |
| 2023-09-26 | 15.13 | $18.36 | 3335 |
| 2023-09-25 | 13.86 | $18.40 | 1000 |
| 2023-09-22 | 12.80 | $18.63 | 1640 |
| 2023-09-21 | 11.92 | $18.99 | 2100 |
| 2023-09-20 | 11.39 | $19.30 | 1800 |
| 2023-09-19 | 11.24 | $19.37 | 190000 |
| 2023-09-18 | 11.08 | $19.04 | 8600 |
| 2023-09-15 | 11.21 | $19.10 | 22506 |
| 2023-09-14 | 11.75 | $19.11 | 2545 |
| 2023-09-13 | 12.19 | $18.92 | 5238 |
| 2023-09-12 | 12.65 | $18.76 | 2700 |
| 2023-09-11 | 13.23 | $18.78 | 1240 |
| 2023-09-08 | 13.43 | $18.43 | 2709 |
| 2023-09-07 | 13.38 | $18.43 | 3736 |
| 2023-09-06 | 13.11 | $18.60 | 2618 |
| 2023-09-05 | 13.13 | $18.83 | 21000 |
| 2023-09-01 | 13.34 | $19.08 | 19800 |
| 2023-08-31 | 13.95 | $19.32 | 3103 |
| 2023-08-30 | 14.57 | $19.68 | 1244 |
| 2023-08-29 | 14.59 | $19.66 | 3500 |
| 2023-08-28 | 14.61 | $19.36 | 10137 |
| 2023-08-25 | 15.04 | $19.38 | 1100 |
| 2023-08-24 | 15.38 | $19.20 | 24100 |
| 2023-08-23 | 15.73 | $19.54 | 4738 |
| 2023-08-22 | 16.45 | $19.05 | 3429 |
| 2023-08-21 | 16.65 | $18.80 | 3800 |
| 2023-08-18 | 16.31 | $18.95 | 7344 |
| 2023-08-17 | 15.95 | $18.87 | 2000 |
| 2023-08-16 | 15.66 | $19.11 | 908 |
| 2023-08-15 | 15.59 | $19.00 | 8449 |
| 2023-08-14 | 15.53 | $19.03 | 13543 |
| 2023-08-11 | 14.78 | $19.13 | 1.1M |
| 2023-08-10 | 14.43 | $19.20 | 7117 |
| 2023-08-09 | 14.21 | $19.22 | 3400 |
| 2023-08-08 | 13.68 | $19.19 | 8200 |
| 2023-08-07 | 13.15 | $19.34 | 7900 |
| 2023-08-04 | 12.88 | $19.29 | 122318 |
| 2023-08-03 | 12.65 | $19.27 | 5600 |
| 2023-08-02 | 12.22 | $19.52 | 3635 |
| 2023-08-01 | 12.45 | $19.87 | 13600 |
| 2023-07-31 | 12.99 | $20.06 | 50800 |
| 2023-07-28 | 13.13 | $20.01 | 6909 |
| 2023-07-27 | 13.38 | $19.75 | 7834 |
| 2023-07-26 | 13.76 | $19.83 | 3723 |
| 2023-07-25 | 14.31 | $19.68 | 2700 |
| 2023-07-24 | 14.94 | $19.74 | 19227 |
| 2023-07-21 | 15.63 | $19.57 | 3902 |
| 2023-07-20 | 16.32 | $19.40 | 6300 |
| 2023-07-19 | 17.06 | $19.56 | 6439 |
| 2023-07-18 | 17.61 | $19.65 | 7725 |
| 2023-07-17 | 18.29 | $19.40 | 8000 |
| 2023-07-14 | 19.07 | $19.51 | 11300 |
| 2023-07-13 | 19.58 | $19.48 | 3136 |
| 2023-07-12 | 20.12 | $19.27 | 22783 |
| 2023-07-11 | 20.98 | $18.87 | 5509 |
| 2023-07-10 | 21.79 | $18.93 | 5100 |
| 2023-07-07 | 22.80 | $19.08 | 4700 |
| 2023-07-06 | 23.97 | $18.66 | 10508 |
| 2023-07-05 | 25.05 | $19.17 | 600 |
| 2023-07-03 | 25.76 | $19.17 | 2100 |
| 2023-06-30 | 26.51 | $19.01 | 19500 |
| 2023-06-29 | 26.55 | $18.94 | 5600 |
| 2023-06-28 | 26.60 | $18.81 | 22319 |
| 2023-06-27 | 27.38 | $18.90 | 15748 |
| 2023-06-26 | 27.85 | $19.55 | 447 |
| 2023-06-23 | 27.45 | $19.56 | 3600 |
| 2023-06-22 | 26.80 | $19.52 | 700 |
| 2023-06-21 | 25.85 | $19.88 | 919 |
| 2023-06-20 | 24.46 | $19.65 | 15200 |
| 2023-06-16 | 23.05 | $19.86 | 2900 |
| 2023-06-15 | 21.62 | $19.77 | 4200 |
| 2023-06-14 | 19.96 | $19.55 | 2800 |
| 2023-06-13 | 18.53 | $19.26 | 1000 |
| 2023-06-12 | 17.34 | $19.21 | 15200 |
| 2023-06-09 | 16.09 | $19.36 | 15700 |
| 2023-06-08 | 14.77 | $19.13 | 325 |
| 2023-06-07 | 13.45 | $19.07 | 4300 |
| 2023-06-06 | 12.38 | $18.86 | 3021 |
| 2023-06-05 | 11.25 | $18.64 | 2800 |
| 2023-06-02 | 10.71 | $18.41 | 4700 |
| 2023-06-01 | 10.38 | $18.18 | 9800 |
| 2023-05-31 | 10.32 | $17.83 | 535 |
| 2023-05-30 | 10.64 | $18.35 | 2900 |
| 2023-05-26 | 11.08 | $18.39 | 2338 |
| 2023-05-25 | 11.14 | $18.11 | 2000 |
| 2023-05-24 | 11.63 | $18.24 | 6105 |
| 2023-05-23 | 12.02 | $18.08 | 14538 |
| 2023-05-22 | 12.41 | $18.26 | 15247 |
| 2023-05-19 | 12.49 | $18.63 | 1200 |
| 2023-05-18 | 12.27 | $18.36 | 731 |
| 2023-05-17 | 12.05 | $18.32 | 4600 |
| 2023-05-16 | 11.81 | $18.54 | 1505 |
| 2023-05-15 | 11.07 | $18.57 | 13100 |
| 2023-05-12 | 10.43 | $18.46 | 300 |
| 2023-05-11 | 10.20 | $18.44 | 738 |
| 2023-05-10 | 9.99 | $18.45 | 3600 |
| 2023-05-09 | 9.76 | $18.31 | 620 |
| 2023-05-08 | 9.75 | $18.21 | 2700 |
| 2023-05-05 | 9.73 | $18.38 | 8924 |
| 2023-05-04 | 9.61 | $17.80 | 11400 |
| 2023-05-03 | 9.94 | $18.03 | 1345 |
| 2023-05-02 | 10.09 | $17.64 | 1231 |
| 2023-05-01 | 10.33 | $18.15 | 2500 |
| 2023-04-28 | 10.17 | $18.01 | 20500 |
| 2023-04-27 | 9.82 | $17.73 | 441 |
| 2023-04-26 | 10.13 | $17.46 | 3021 |
| 2023-04-25 | 10.61 | $17.48 | 7500 |
| 2023-04-24 | 11.10 | $17.70 | 4946 |
| 2023-04-21 | 11.60 | $17.62 | 6700 |
| 2023-04-20 | 12.18 | $17.73 | 1300 |
| 2023-04-19 | 12.44 | $17.79 | 4248 |
| 2023-04-18 | 12.71 | $18.05 | 2400 |
| 2023-04-17 | 12.54 | $18.06 | 4100 |
| 2023-04-14 | 12.28 | $18.12 | 700 |
| 2023-04-13 | 12.01 | $18.12 | 1313 |
| 2023-04-12 | 11.50 | $18.00 | 5302 |
| 2023-04-11 | 11.01 | $17.70 | 4849 |
| 2023-04-10 | 10.85 | $17.12 | 6112 |
| 2023-04-06 | 11.37 | $16.94 | 8045 |
| 2023-04-05 | 11.68 | $17.06 | 6200 |
| 2023-04-04 | 12.01 | $17.07 | 1915 |
| 2023-04-03 | 12.52 | $17.11 | 16200 |
| 2023-03-31 | 13.07 | $17.30 | 2400 |
| 2023-03-30 | 13.23 | $17.27 | 4614 |
| 2023-03-29 | 13.58 | $17.03 | 1600 |
| 2023-03-28 | 14.20 | $16.78 | 716 |
| 2023-03-27 | 14.57 | $16.53 | 13127 |
| 2023-03-24 | 14.50 | $16.23 | 8600 |
| 2023-03-23 | 14.01 | $16.15 | 7500 |
| 2023-03-22 | 13.56 | $16.38 | 507 |
| 2023-03-21 | 13.48 | $16.34 | 12000 |
| 2023-03-20 | 13.40 | $16.25 | 200 |
| 2023-03-17 | 12.97 | $16.29 | 28100 |
| 2023-03-16 | 12.50 | $16.59 | 6800 |
| 2023-03-15 | 12.12 | $16.35 | 22500 |
| 2023-03-14 | 11.28 | $16.81 | 1500 |
| 2023-03-13 | 11.03 | $16.49 | 2200 |
| 2023-03-10 | 10.62 | $17.09 | 6900 |
| 2023-03-09 | 10.77 | $17.37 | 3100 |
| 2023-03-08 | 11.05 | $17.63 | 3020 |
| 2023-03-07 | 11.18 | $17.30 | 3225 |
| 2023-03-06 | 11.60 | $17.70 | 6125 |
| 2023-03-03 | 11.81 | $17.55 | 4500 |
| 2023-03-02 | 12.23 | $17.24 | 2633 |
| 2023-03-01 | 12.64 | $17.34 | 8012 |
| 2023-02-28 | 13.16 | $17.19 | 9732 |
| 2023-02-27 | 13.53 | $17.33 | 2516 |
| 2023-02-24 | 13.93 | $17.30 | 18039 |
| 2023-02-23 | 14.52 | $17.59 | 2900 |
| 2023-02-22 | 14.82 | $17.59 | 4800 |
| 2023-02-21 | 15.23 | $17.44 | 11500 |
| 2023-02-17 | 15.66 | $17.85 | 8025 |
| 2023-02-16 | 15.55 | $17.72 | 441 |
| 2023-02-15 | 15.43 | $17.79 | 803 |
| 2023-02-14 | 15.75 | $17.83 | 4919 |
| 2023-02-13 | 16.09 | $17.81 | 1521 |
| 2023-02-10 | 16.24 | $17.69 | 86422 |
| 2023-02-09 | 16.59 | $17.53 | 12700 |
| 2023-02-08 | 16.98 | $17.74 | 5000 |
| 2023-02-07 | 17.33 | $17.56 | 7900 |
| 2023-02-06 | 17.89 | $17.78 | 7122 |
| 2023-02-03 | 18.38 | $17.84 | 24500 |
| 2023-02-02 | 18.47 | $18.46 | 13146 |
| 2023-02-01 | 18.09 | $18.52 | 22448 |
| 2023-01-31 | 17.88 | $18.50 | 3725 |
| 2023-01-30 | 17.30 | $18.30 | 4841 |
| 2023-01-27 | 16.82 | $18.33 | 48700 |
| 2023-01-26 | 16.14 | $18.66 | 9914 |
| 2023-01-25 | 15.13 | $18.57 | 32449 |
| 2023-01-24 | 14.15 | $18.33 | 3814 |
| 2023-01-23 | 13.34 | $18.07 | 18900 |
| 2023-01-20 | 12.53 | $17.96 | 11815 |
| 2023-01-19 | 11.88 | $17.99 | 82032 |
| 2023-01-18 | 11.24 | $17.89 | 12600 |
| 2023-01-17 | 10.32 | $17.99 | 16622 |
| 2023-01-13 | 9.53 | $17.94 | 17430 |
| 2023-01-12 | 8.72 | $18.03 | 6300 |
| 2023-01-11 | 7.87 | $17.82 | 1200 |
| 2023-01-10 | 7.19 | $17.43 | 36600 |
| 2023-01-09 | 6.81 | $17.15 | 16100 |
| 2023-01-06 | 6.67 | $17.09 | 192829 |
| 2023-01-05 | 6.64 | $16.60 | 10400 |
| 2023-01-04 | 6.81 | $16.14 | 4800 |
| 2023-01-03 | 6.44 | $15.96 | 10500 |
| 2022-12-30 | 6.05 | $16.77 | 19800 |
| 2022-12-29 | 6.27 | $16.85 | 10017 |
| 2022-12-28 | 6.29 | $16.80 | 7700 |
| 2022-12-27 | 6.48 | $16.58 | 10734 |
| 2022-12-23 | 6.81 | $17.05 | 19700 |
| 2022-12-22 | 6.53 | $17.05 | 1141 |
| 2022-12-21 | 6.30 | $17.03 | 24835 |
| 2022-12-20 | 6.10 | $16.93 | 4613 |
| 2022-12-19 | 6.03 | $16.48 | 4240 |
| 2022-12-16 | 6.25 | $16.31 | 18148 |
| 2022-12-15 | 6.28 | $16.35 | 86600 |
| 2022-12-14 | 6.36 | $16.57 | 8600 |
| 2022-12-13 | 6.44 | $16.59 | 17042 |
| 2022-12-12 | 6.77 | $16.76 | 21249 |
| 2022-12-09 | 6.77 | $17.01 | 1.2M |
| 2022-12-08 | 7.06 | $16.99 | 9300 |
| 2022-12-07 | 7.32 | $17.09 | 192600 |
| 2022-12-06 | 7.51 | $16.93 | 3634 |
| 2022-12-05 | 7.85 | $16.84 | 6442 |
| 2022-12-02 | 8.21 | $17.49 | 91000 |
| 2022-12-01 | 7.89 | $17.38 | 1924 |
| 2022-11-30 | 7.74 | $17.36 | 4400 |
| 2022-11-29 | 7.65 | $17.03 | 7600 |
| 2022-11-28 | 7.89 | $16.62 | 600 |
| 2022-11-25 | 8.18 | $16.77 | 523 |
| 2022-11-23 | 8.58 | $16.78 | 2147 |
| 2022-11-22 | 8.92 | $16.72 | 306 |
| 2022-11-21 | 9.38 | $16.93 | 1720 |
| 2022-11-18 | 9.83 | $16.49 | 3502 |
| 2022-11-17 | 10.17 | $16.66 | 5544 |
| 2022-11-16 | 10.40 | $16.87 | 1000 |
| 2022-11-15 | 10.75 | $17.37 | 48000 |
| 2022-11-14 | 10.58 | $17.45 | 600 |
| 2022-11-11 | 10.80 | $17.34 | 1928 |
| 2022-11-10 | 11.07 | $16.89 | 5826 |
| 2022-11-09 | 11.47 | $17.40 | 1100 |
| 2022-11-08 | 11.57 | $17.81 | 4200 |
| 2022-11-07 | 11.38 | $17.52 | 4500 |
| 2022-11-04 | 11.33 | $17.95 | 55412 |
| 2022-11-03 | 10.66 | $17.49 | 3504 |
| 2022-11-02 | 10.40 | $17.17 | 6700 |
| 2022-11-01 | 10.28 | $17.47 | 7300 |
| 2022-10-31 | 10.03 | $17.16 | 17138 |
| 2022-10-28 | 10.01 | $16.72 | 2500 |
| 2022-10-27 | 10.49 | $16.67 | 4615 |
| 2022-10-26 | 10.98 | $16.28 | 3546 |
| 2022-10-25 | 11.34 | $16.50 | 4700 |
| 2022-10-24 | 11.93 | $16.51 | 2212 |
| 2022-10-21 | 12.54 | $17.07 | 68300 |
| 2022-10-20 | 12.94 | $16.64 | 1340 |
| 2022-10-19 | 13.46 | $16.43 | 2912 |
| 2022-10-18 | 13.77 | $16.40 | 7443 |
| 2022-10-17 | 13.99 | $16.20 | 1948 |
| 2022-10-14 | 13.99 | $15.81 | 6900 |
| 2022-10-13 | 13.64 | $16.29 | 233 |
| 2022-10-12 | 13.73 | $16.23 | 1500 |
| 2022-10-11 | 13.66 | $16.36 | 600 |
| 2022-10-10 | 13.73 | $16.66 | 806 |
| 2022-10-07 | 14.06 | $16.61 | 3200 |
| 2022-10-06 | 14.40 | $16.86 | 3200 |
| 2022-10-05 | 15.03 | $16.83 | 15300 |
| 2022-10-04 | 15.66 | $16.98 | 3543 |
| 2022-10-03 | 16.43 | $16.84 | 7110 |
| 2022-09-30 | 17.06 | $15.67 | 21922 |
| 2022-09-29 | 16.40 | $15.49 | 5230 |
| 2022-09-28 | 15.29 | $15.76 | 246300 |
| 2022-09-27 | 14.38 | $15.58 | 3300 |
| 2022-09-26 | 13.41 | $15.54 | 8208 |
| 2022-09-23 | 12.40 | $16.29 | 2946 |
| 2022-09-22 | 11.92 | $17.27 | 4400 |
| 2022-09-21 | 12.05 | $17.08 | 7324 |
| 2022-09-20 | 12.38 | $17.12 | 24400 |
| 2022-09-19 | 12.77 | $17.22 | 2500 |
| 2022-09-16 | 13.18 | $16.85 | 2300 |
| 2022-09-15 | 13.11 | $16.98 | 3000 |
| 2022-09-14 | 13.25 | $17.33 | 10400 |
| 2022-09-13 | 13.80 | $17.31 | 14024 |
| 2022-09-12 | 14.39 | $17.97 | 10915 |
| 2022-09-09 | 14.49 | $17.58 | 10600 |
| 2022-09-08 | 14.98 | $17.25 | 6611 |
| 2022-09-07 | 15.60 | $17.28 | 69215 |
| 2022-09-06 | 16.19 | $17.21 | 173210 |
| 2022-09-02 | 16.87 | $17.55 | 5800 |
| 2022-09-01 | 17.64 | $17.00 | 4146 |
| 2022-08-31 | 18.16 | $17.24 | 3616 |
| 2022-08-30 | 19.08 | $17.58 | 4900 |
| 2022-08-29 | 19.56 | $18.01 | 7700 |
| 2022-08-26 | 19.64 | $17.88 | 5120 |
| 2022-08-25 | 19.69 | $17.95 | 2636 |
| 2022-08-24 | 19.64 | $17.96 | 1800 |
| 2022-08-23 | 19.57 | $17.97 | 10005 |
| 2022-08-22 | 19.53 | $17.64 | 1129 |
| 2022-08-19 | 19.90 | $17.70 | 2303 |
| 2022-08-18 | 20.29 | $17.96 | 2607 |
| 2022-08-17 | 20.27 | $18.23 | 6133 |
| 2022-08-16 | 20.12 | $18.24 | 1500 |
| 2022-08-15 | 19.64 | $18.40 | 3031 |
| 2022-08-12 | 18.94 | $18.42 | 6546 |
| 2022-08-11 | 18.21 | $18.01 | 4900 |
| 2022-08-10 | 17.61 | $18.11 | 10300 |
| 2022-08-09 | 16.90 | $17.73 | 830 |
| 2022-08-08 | 16.63 | $17.72 | 2200 |
| 2022-08-05 | 16.36 | $17.36 | 3439 |
| 2022-08-04 | 16.46 | $17.16 | 2924 |
| 2022-08-03 | 16.62 | $16.91 | 34033 |
| 2022-08-02 | 17.20 | $16.86 | 9922 |
| 2022-08-01 | 17.73 | $17.28 | 1535 |
| 2022-07-29 | 18.08 | $17.29 | 2718 |
| 2022-07-28 | 18.24 | $17.09 | 4525 |
| 2022-07-27 | 18.52 | $16.73 | 1302 |
| 2022-07-26 | 19.26 | $16.23 | 300 |
| 2022-07-25 | 19.94 | $16.36 | 3900 |
| 2022-07-22 | 20.66 | $15.97 | 600 |
| 2022-07-21 | 20.89 | $15.99 | 2800 |
| 2022-07-20 | 21.13 | $15.97 | 2637 |
| 2022-07-19 | 21.47 | $16.07 | 2800 |
| 2022-07-18 | 21.82 | $15.77 | 1000 |
| 2022-07-15 | 22.13 | $15.70 | 7540 |
| 2022-07-14 | 22.10 | $15.38 | 4300 |
| 2022-07-13 | 21.63 | $15.61 | 509 |
| 2022-07-12 | 21.41 | $15.57 | 1232 |
| 2022-07-11 | 21.19 | $15.79 | 2200 |
| 2022-07-08 | 21.11 | $16.52 | 7633 |
| 2022-07-07 | 21.27 | $16.18 | 21900 |
| 2022-07-06 | 21.23 | $15.56 | 1027 |
| 2022-07-05 | 20.64 | $15.71 | 2000 |
| 2022-07-01 | 20.06 | $16.10 | 8828 |
| 2022-06-30 | 19.67 | $16.32 | 1737 |
| 2022-06-29 | 19.35 | $16.44 | 1809 |
| 2022-06-28 | 19.22 | $16.48 | 8933 |
| 2022-06-27 | 19.19 | $16.55 | 1724 |
| 2022-06-24 | 18.82 | $16.46 | 7029 |
| 2022-06-23 | 18.23 | $16.81 | 7200 |
| 2022-06-22 | 17.93 | $17.21 | 9700 |
| 2022-06-21 | 17.90 | $17.44 | 4046 |
| 2022-06-17 | 18.03 | $17.34 | 146437 |
| 2022-06-16 | 17.98 | $17.38 | 1500 |
| 2022-06-15 | 17.77 | $17.94 | 8700 |
| 2022-06-14 | 17.79 | $17.65 | 3600 |
| 2022-06-13 | 17.31 | $17.75 | 1834 |
| 2022-06-10 | 16.80 | $18.69 | 17400 |
| 2022-06-09 | 16.82 | $19.28 | 6626 |
| 2022-06-08 | 17.58 | $19.62 | 2300 |
| 2022-06-07 | 18.25 | $19.78 | 5816 |
| 2022-06-06 | 18.95 | $20.16 | 5800 |
| 2022-06-03 | 19.16 | $20.26 | 5300 |
| 2022-06-02 | 19.18 | $20.38 | 4446 |
| 2022-06-01 | 18.94 | $20.43 | 3000 |
| 2022-05-31 | 18.90 | $20.45 | 2900 |
| 2022-05-27 | 18.74 | $20.53 | 3640 |
| 2022-05-26 | 18.27 | $20.42 | 23600 |
| 2022-05-25 | 17.94 | $20.05 | 5420 |
| 2022-05-24 | 17.68 | $19.98 | 10300 |
| 2022-05-23 | 17.53 | $20.11 | 49800 |
| 2022-05-20 | 17.31 | $19.46 | 7400 |
| 2022-05-19 | 17.62 | $19.06 | 7935 |
| 2022-05-18 | 18.20 | $18.71 | 15037 |
| 2022-05-17 | 18.91 | $19.04 | 13125 |
| 2022-05-16 | 19.28 | $18.42 | 12140 |
| 2022-05-13 | 20.19 | $18.08 | 9342 |
| 2022-05-12 | 20.95 | $17.43 | 12137 |
| 2022-05-11 | 21.19 | $17.45 | 12804 |
| 2022-05-10 | 21.55 | $17.38 | 5400 |
| 2022-05-09 | 21.34 | $17.63 | 2600 |
| 2022-05-06 | 21.28 | $18.00 | 900 |
| 2022-05-05 | 21.66 | $18.13 | 3645 |
| 2022-05-04 | 22.05 | $18.83 | 6000 |
| 2022-05-03 | 22.62 | $18.42 | 13300 |
| 2022-05-02 | 22.71 | $18.04 | 23035 |
| 2022-04-29 | 22.70 | $18.43 | 5802 |
| 2022-04-28 | 23.12 | $18.80 | 2000 |
| 2022-04-27 | 23.28 | $18.61 | 2600 |
| 2022-04-26 | 23.51 | $18.54 | 43900 |
| 2022-04-25 | 23.62 | $19.04 | 12724 |
| 2022-04-22 | 23.87 | $19.22 | 635 |
| 2022-04-21 | 24.59 | $19.82 | 1124 |
| 2022-04-20 | 25.81 | $20.21 | 2200 |
| 2022-04-19 | 26.71 | $20.46 | 1029 |
| 2022-04-18 | 27.27 | $20.54 | 1200 |
| 2022-04-14 | 27.85 | $20.39 | 3414 |
| 2022-04-13 | 28.48 | $20.72 | 500 |
| 2022-04-12 | 28.52 | $20.37 | 9827 |
| 2022-04-11 | 28.57 | $20.51 | 29622 |
| 2022-04-08 | 28.80 | $20.74 | 7200 |
| 2022-04-07 | 28.86 | $20.49 | 819 |
| 2022-04-06 | 29.06 | $20.63 | 4500 |
| 2022-04-05 | 29.11 | $21.00 | 46900 |
| 2022-04-04 | 28.64 | $21.41 | 8000 |
| 2022-04-01 | 27.50 | $21.13 | 10346 |
| 2022-03-31 | 26.36 | $20.69 | 1100 |
| 2022-03-30 | 25.58 | $20.70 | 9038 |
| 2022-03-29 | 24.76 | $20.70 | 3400 |
| 2022-03-28 | 23.91 | $20.56 | 3204 |
| 2022-03-25 | 23.14 | $20.74 | 3809 |
| 2022-03-24 | 22.18 | $20.95 | 12300 |
| 2022-03-23 | 21.17 | $20.20 | 6432 |
| 2022-03-22 | 20.38 | $20.18 | 3641 |
| 2022-03-21 | 19.67 | $20.05 | 7739 |
| 2022-03-18 | 19.05 | $19.84 | 2.3M |
| 2022-03-17 | 18.47 | $19.29 | 34000 |
| 2022-03-16 | 18.24 | $18.71 | 12404 |
| 2022-03-15 | 18.32 | $18.15 | 1631 |
| 2022-03-14 | 19.04 | $18.43 | 1500 |
| 2022-03-11 | 19.32 | $18.80 | 800 |
| 2022-03-10 | 19.16 | $18.85 | 1035 |
| 2022-03-09 | 19.05 | $18.89 | 2404 |
| 2022-03-08 | 18.77 | $18.41 | 1100 |
| 2022-03-07 | 18.98 | $18.27 | 3535 |
| 2022-03-04 | 19.20 | $18.86 | 600 |
| 2022-03-03 | 18.71 | $19.24 | 3514 |
| 2022-03-02 | 17.73 | $18.88 | 3300 |
| 2022-03-01 | 16.69 | $18.36 | — |
| 2022-02-28 | 16.33 | $18.36 | 1200 |
| 2022-02-25 | 15.94 | $18.30 | 400 |
| 2022-02-24 | 16.11 | $17.70 | 1405 |
| 2022-02-23 | 16.88 | $18.31 | 1924 |
| 2022-02-22 | 16.73 | $18.30 | — |
| 2022-02-18 | 16.79 | $18.30 | 112 |
| 2022-02-17 | 16.85 | $18.38 | 424 |
| 2022-02-16 | 16.78 | $18.72 | 300 |
| 2022-02-15 | 16.18 | $18.50 | 7840 |
| 2022-02-14 | 15.78 | $18.36 | 506 |
| 2022-02-11 | 15.27 | $18.62 | 1500 |
| 2022-02-10 | 14.34 | $18.22 | 3044 |
| 2022-02-09 | 13.54 | $18.19 | 2300 |
| 2022-02-08 | 12.91 | $17.92 | 2145 |
| 2022-02-07 | 12.57 | $17.84 | 2200 |
| 2022-02-04 | 12.31 | $17.55 | 911 |
| 2022-02-03 | 12.38 | $17.55 | 2000 |
| 2022-02-02 | 12.42 | $17.89 | 3400 |
| 2022-02-01 | 11.92 | $18.06 | 2900 |
| 2022-01-31 | 11.19 | $17.78 | 1100 |
| 2022-01-28 | 10.71 | $17.41 | 1900 |
| 2022-01-27 | 10.63 | $17.39 | 530 |
| 2022-01-26 | 10.51 | $17.31 | 1300 |
| 2022-01-25 | 10.39 | $17.38 | 900 |
| 2022-01-24 | 10.52 | $17.23 | 3700 |
| 2022-01-21 | 10.83 | $17.56 | 1900 |
| 2022-01-20 | 10.29 | $17.67 | 1500 |
| 2022-01-19 | 9.45 | $17.59 | 300 |
| 2022-01-18 | 8.93 | $17.34 | 6129 |
| 2022-01-14 | 8.69 | $17.54 | 1700 |
| 2022-01-13 | 8.13 | $17.23 | — |
| 2022-01-12 | 8.09 | $17.23 | 1400 |
| 2022-01-11 | 8.05 | $16.96 | 636 |
| 2022-01-10 | 8.40 | $16.64 | 300 |
| 2022-01-07 | 8.39 | $16.77 | 200 |
| 2022-01-06 | 8.40 | $16.62 | 503 |
| 2022-01-05 | 8.37 | $16.90 | 1900 |
| 2022-01-04 | 8.76 | $17.00 | 400 |
| 2022-01-03 | 9.18 | $17.07 | 619 |
| 2021-12-31 | 9.46 | $17.26 | 400 |
| 2021-12-30 | 9.44 | $17.23 | 6900 |
| 2021-12-29 | 9.56 | $16.95 | 1046 |
| 2021-12-28 | 10.05 | $17.04 | 1200 |
| 2021-12-27 | 10.43 | $16.94 | 309 |
| 2021-12-23 | 10.88 | $16.80 | 3400 |
| 2021-12-22 | 11.25 | $17.03 | 200 |
| 2021-12-21 | 11.71 | $16.95 | 1721 |
| 2021-12-20 | 12.19 | $16.84 | 8844 |
| 2021-12-17 | 12.67 | $17.43 | 1100 |
| 2021-12-16 | 12.61 | $17.02 | — |
| 2021-12-15 | 13.22 | $17.02 | — |
| 2021-12-14 | 13.86 | $17.02 | 706 |
| 2021-12-13 | 14.54 | $17.13 | 945 |
| 2021-12-10 | 15.19 | $17.30 | — |
| 2021-12-09 | 15.75 | $17.30 | 900 |
| 2021-12-08 | 16.34 | $17.51 | 342 |
| 2021-12-07 | 17.02 | $17.31 | 200 |
| 2021-12-06 | 17.43 | $17.04 | 547 |
| 2021-12-03 | 17.59 | $16.93 | — |
| 2021-12-02 | 17.44 | $16.93 | 1107 |
| 2021-12-01 | 17.28 | $16.45 | — |
| 2021-11-30 | 16.27 | $16.45 | 2700 |
| 2021-11-29 | 15.21 | $16.37 | 804 |
| 2021-11-26 | 14.32 | $16.95 | — |
| 2021-11-24 | 14.00 | $16.95 | — |
| 2021-11-23 | 13.66 | $16.95 | 1000 |
| 2021-11-22 | 13.31 | $16.95 | 439 |
| 2021-11-19 | 13.16 | $16.65 | 5000 |
| 2021-11-18 | 12.86 | $16.69 | 126 |
| 2021-11-17 | 12.45 | $16.89 | 4200 |
| 2021-11-16 | 12.13 | $16.97 | 838 |
| 2021-11-15 | 11.96 | $17.46 | 300 |
| 2021-11-12 | 12.36 | $17.48 | 6800 |
| 2021-11-11 | 12.77 | $17.66 | 2000 |
| 2021-11-10 | 13.38 | $17.35 | 400 |
| 2021-11-09 | 13.67 | $17.57 | 300 |
| 2021-11-08 | 14.20 | $17.40 | 3200 |
| 2021-11-05 | 14.73 | $17.33 | 3800 |
| 2021-11-04 | 15.14 | $17.01 | 1818 |
| 2021-11-03 | 15.17 | $17.21 | 5700 |
| 2021-11-02 | 15.36 | $16.81 | 4000 |
| 2021-11-01 | 14.99 | $16.94 | 2900 |
| 2021-10-29 | 14.71 | $16.93 | 4648 |
| 2021-10-28 | 14.49 | $17.15 | 3800 |
| 2021-10-27 | 14.48 | $17.44 | 1107 |
| 2021-10-26 | 14.78 | $17.62 | 6141 |
| 2021-10-25 | 15.25 | $17.76 | 6842 |
| 2021-10-22 | 15.74 | $17.26 | 1300 |
| 2021-10-21 | 15.69 | $17.34 | 1100 |
| 2021-10-20 | 15.75 | $17.87 | — |
| 2021-10-19 | 16.57 | $17.87 | 400 |
| 2021-10-18 | 17.44 | $18.16 | 900 |
| 2021-10-15 | 17.91 | $18.24 | 1800 |
| 2021-10-14 | 18.40 | $17.86 | 709 |
| 2021-10-13 | 19.34 | $17.83 | 3500 |
| 2021-10-12 | 20.26 | $17.70 | 244 |
| 2021-10-11 | 21.26 | $17.73 | 3406 |
| 2021-10-08 | 22.26 | $17.83 | 14032 |
| 2021-10-07 | 23.33 | $17.65 | 1032 |
| 2021-10-06 | 24.52 | $17.67 | 344 |
| 2021-10-05 | 25.67 | $17.86 | 1642 |
| 2021-10-04 | 26.89 | $17.88 | 246 |
| 2021-10-01 | 28.22 | $18.27 | 2821 |
| 2021-09-30 | 29.43 | $18.06 | 2600 |
| 2021-09-29 | 30.94 | $18.04 | 1417 |
| 2021-09-28 | 32.52 | $17.95 | 1332 |
| 2021-09-27 | 34.18 | $18.42 | — |
| 2021-09-24 | 35.48 | $18.42 | — |
| 2021-09-23 | 36.84 | $18.42 | — |
| 2021-09-22 | 38.27 | $18.42 | — |
| 2021-09-21 | 39.78 | $18.42 | 1400 |
| 2021-09-20 | 41.36 | $18.24 | 1540 |
| 2021-09-17 | 43.19 | $18.75 | 700 |
| 2021-09-16 | 44.38 | $19.14 | — |
| 2021-09-15 | 45.21 | $19.14 | 400 |
| 2021-09-14 | 46.09 | $19.32 | 1400 |
| 2021-09-13 | 46.85 | $19.17 | 1103 |
| 2021-09-10 | 47.65 | $18.84 | — |
| 2021-09-09 | 48.75 | $18.84 | — |
| 2021-09-08 | 49.90 | $18.84 | 20300 |
| 2021-09-07 | 51.11 | $19.39 | 2606 |
| 2021-09-03 | 51.80 | $19.34 | 1200 |
| 2021-09-02 | 52.56 | $19.37 | 2604 |
| 2021-09-01 | 53.37 | $19.66 | 1200 |
| 2021-08-31 | 52.65 | $19.45 | — |
| 2021-08-30 | 52.01 | $19.45 | — |
| 2021-08-27 | 51.33 | $19.45 | 600 |
| 2021-08-26 | 50.61 | $19.43 | — |
| 2021-08-25 | 49.88 | $19.43 | 700 |
| 2021-08-24 | 49.11 | $19.00 | 121 |
| 2021-08-23 | 48.40 | $18.92 | 2600 |
| 2021-08-20 | 47.66 | $18.57 | — |
| 2021-08-19 | 46.96 | $18.57 | 16700 |
| 2021-08-18 | 46.23 | $18.74 | 2846 |
| 2021-08-17 | 45.27 | $18.83 | 716 |
| 2021-08-16 | 44.27 | $19.30 | — |
| 2021-08-13 | 42.71 | $19.30 | — |
| 2021-08-12 | 41.06 | $19.30 | — |
| 2021-08-11 | 39.33 | $19.30 | — |
| 2021-08-10 | 37.50 | $19.30 | 804 |
| 2021-08-09 | 35.58 | $19.15 | 1600 |
| 2021-08-06 | 33.56 | $19.24 | 400 |
| 2021-08-05 | 31.44 | $19.17 | 1400 |
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