Is Maple Leaf Foods Inc. (MLFNF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Maple Leaf Foods Inc. (MLFNF) research center and poll results.
OTC : MLFNF
Maple Leaf Foods Inc. — Technical Indicators
$20.29 USD
$0.21 (1.05%)
- Volume
- 700
- Average Volume
- 20.46K
- Market Capitalization
- $2.53B
- P/E Ratio
- 6.53
- Dividend Yield
- 5.13%
- Price Target
- Year High
- $26.13
- Year Low
- $16.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.32
- Current Ratio
- $1.34
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.16
2026-07-22
Close Price
$20.29
Vol: 20600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.40
Average
19.45
Maximum
25.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.16 | $20.29 | 20600 |
| 2026-07-21 | 21.23 | $20.08 | 62000 |
| 2026-07-20 | 21.30 | $20.41 | 49825 |
| 2026-07-17 | 21.40 | $20.89 | 6500 |
| 2026-07-16 | 21.45 | $20.83 | 57943 |
| 2026-07-15 | 21.51 | $20.41 | 100 |
| 2026-07-14 | 21.60 | $20.41 | 27800 |
| 2026-07-13 | 21.69 | $20.73 | 40124 |
| 2026-07-10 | 21.76 | $21.10 | 3135 |
| 2026-07-09 | 21.78 | $20.72 | 2049 |
| 2026-07-08 | 21.82 | $21.78 | 4500 |
| 2026-07-07 | 21.80 | $21.70 | 23721 |
| 2026-07-06 | 21.82 | $22.07 | 101601 |
| 2026-07-02 | 21.81 | $21.53 | 13749 |
| 2026-07-01 | 21.82 | $21.57 | 20 |
| 2026-06-30 | 21.82 | $21.57 | 42800 |
| 2026-06-29 | 21.82 | $21.79 | 7800 |
| 2026-06-26 | 21.81 | $21.79 | 7800 |
| 2026-06-25 | 21.79 | $21.79 | 7800 |
| 2026-06-24 | 21.75 | $21.79 | 12400 |
| 2026-06-23 | 21.71 | $21.58 | 74100 |
| 2026-06-22 | 21.69 | $21.60 | 82400 |
| 2026-06-18 | 21.67 | $22.36 | 67500 |
| 2026-06-17 | 21.61 | $21.85 | 73200 |
| 2026-06-16 | 21.54 | $22.11 | 1002 |
| 2026-06-15 | 21.45 | $22.11 | 8815 |
| 2026-06-12 | 21.36 | $22.22 | 42600 |
| 2026-06-11 | 21.28 | $22.16 | 42400 |
| 2026-06-10 | 21.19 | $21.50 | — |
| 2026-06-09 | 21.14 | $21.50 | 11 |
| 2026-06-08 | 21.12 | $21.50 | 18626 |
| 2026-06-05 | 21.14 | $22.04 | 64311 |
| 2026-06-04 | 21.18 | $21.74 | — |
| 2026-06-03 | 21.12 | $21.74 | 14727 |
| 2026-06-02 | 21.07 | $21.58 | 4097 |
| 2026-06-01 | 21.04 | $21.58 | 5300 |
| 2026-05-29 | 21.02 | $21.56 | 305 |
| 2026-05-28 | 20.99 | $21.56 | 41801 |
| 2026-05-27 | 21.01 | $20.98 | 101 |
| 2026-05-26 | 21.06 | $20.98 | 7549 |
| 2026-05-22 | 21.10 | $21.15 | 500 |
| 2026-05-21 | 21.14 | $21.15 | 500 |
| 2026-05-20 | 21.17 | $21.15 | 33233 |
| 2026-05-19 | 21.21 | $20.45 | 32000 |
| 2026-05-18 | 21.28 | $20.33 | 400 |
| 2026-05-15 | 21.36 | $20.33 | 21000 |
| 2026-05-14 | 21.43 | $20.52 | 400 |
| 2026-05-13 | 21.48 | $20.52 | 400 |
| 2026-05-12 | 21.53 | $20.52 | 9000 |
| 2026-05-11 | 21.57 | $21.05 | 7900 |
| 2026-05-08 | 21.64 | $21.85 | 19505 |
| 2026-05-07 | 21.67 | $22.81 | 16645 |
| 2026-05-06 | 21.63 | $20.59 | 70300 |
| 2026-05-05 | 21.70 | $20.67 | 76900 |
| 2026-05-04 | 21.74 | $21.09 | 5 |
| 2026-05-01 | 21.76 | $21.09 | 100 |
| 2026-04-30 | 21.78 | $21.09 | 52200 |
| 2026-04-29 | 21.80 | $21.86 | 28241 |
| 2026-04-28 | 21.77 | $21.90 | 1600 |
| 2026-04-27 | 21.75 | $21.90 | 1833 |
| 2026-04-24 | 21.72 | $21.88 | 100 |
| 2026-04-23 | 21.70 | $21.88 | 100 |
| 2026-04-22 | 21.69 | $21.88 | 100 |
| 2026-04-21 | 21.67 | $21.88 | 100 |
| 2026-04-20 | 21.65 | $21.88 | 8529 |
| 2026-04-17 | 21.62 | $21.70 | 18800 |
| 2026-04-16 | 21.59 | $21.56 | 6504 |
| 2026-04-15 | 21.58 | $21.46 | 1400 |
| 2026-04-14 | 21.59 | $21.46 | 154200 |
| 2026-04-13 | 21.60 | $22.40 | 4457 |
| 2026-04-10 | 21.53 | $22.40 | 15300 |
| 2026-04-09 | 21.44 | $21.97 | 4457 |
| 2026-04-08 | 21.41 | $21.97 | 3800 |
| 2026-04-07 | 21.34 | $21.55 | 63834 |
| 2026-04-06 | 21.29 | $21.52 | 100 |
| 2026-04-02 | 21.26 | $21.52 | 58600 |
| 2026-04-01 | 21.23 | $21.36 | 56500 |
| 2026-03-31 | 21.15 | $21.37 | 100 |
| 2026-03-30 | 21.06 | $21.37 | 100 |
| 2026-03-27 | 21.00 | $21.37 | 15900 |
| 2026-03-26 | 20.95 | $21.56 | 200 |
| 2026-03-25 | 20.88 | $21.56 | 5000 |
| 2026-03-24 | 20.81 | $21.55 | 400 |
| 2026-03-23 | 20.74 | $21.55 | 37800 |
| 2026-03-20 | 20.68 | $21.21 | 168800 |
| 2026-03-19 | 20.62 | $20.99 | 38333 |
| 2026-03-18 | 20.59 | $21.46 | 37215 |
| 2026-03-17 | 20.54 | $21.58 | 16537 |
| 2026-03-16 | 20.48 | $21.70 | 38713 |
| 2026-03-13 | 20.41 | $20.98 | 35500 |
| 2026-03-12 | 20.36 | $20.71 | 7419 |
| 2026-03-11 | 20.33 | $21.24 | 35100 |
| 2026-03-10 | 20.27 | $20.71 | 201 |
| 2026-03-09 | 20.21 | $20.41 | 900 |
| 2026-03-06 | 20.17 | $21.08 | 14420 |
| 2026-03-05 | 20.09 | $20.91 | 9400 |
| 2026-03-04 | 20.03 | $19.59 | 4402 |
| 2026-03-03 | 20.00 | $19.68 | 9100 |
| 2026-03-02 | 19.95 | $20.19 | 1131 |
| 2026-02-27 | 19.87 | $20.29 | 39300 |
| 2026-02-26 | 19.79 | $20.17 | 400 |
| 2026-02-25 | 19.72 | $20.17 | 4327 |
| 2026-02-24 | 19.64 | $20.19 | 27400 |
| 2026-02-23 | 19.57 | $20.37 | 1300 |
| 2026-02-20 | 19.48 | $20.04 | 79800 |
| 2026-02-19 | 19.41 | $20.39 | — |
| 2026-02-18 | 19.35 | $20.39 | 41800 |
| 2026-02-17 | 19.28 | $20.32 | 14225 |
| 2026-02-13 | 19.22 | $20.32 | 16600 |
| 2026-02-12 | 19.16 | $20.12 | 2037 |
| 2026-02-11 | 19.09 | $20.11 | 8900 |
| 2026-02-10 | 19.01 | $19.95 | 11023 |
| 2026-02-09 | 18.90 | $19.52 | — |
| 2026-02-06 | 18.82 | $19.52 | 37703 |
| 2026-02-05 | 18.74 | $19.65 | 474 |
| 2026-02-04 | 18.64 | $19.60 | 9041 |
| 2026-02-03 | 18.55 | $19.10 | 18532 |
| 2026-02-02 | 18.50 | $18.62 | — |
| 2026-01-30 | 18.48 | $18.62 | 8912 |
| 2026-01-29 | 18.46 | $18.67 | 2510 |
| 2026-01-28 | 18.44 | $18.67 | 10511 |
| 2026-01-27 | 18.39 | $18.69 | 100 |
| 2026-01-26 | 18.34 | $18.68 | 16834 |
| 2026-01-23 | 18.32 | $18.62 | 100 |
| 2026-01-22 | 18.31 | $18.62 | 5200 |
| 2026-01-21 | 18.29 | $19.12 | 100 |
| 2026-01-20 | 18.23 | $19.12 | 100 |
| 2026-01-16 | 18.18 | $19.12 | 16105 |
| 2026-01-15 | 18.12 | $19.15 | 27432 |
| 2026-01-14 | 18.07 | $18.57 | 2000 |
| 2026-01-13 | 18.05 | $18.57 | 2300 |
| 2026-01-12 | 18.05 | $17.83 | 100 |
| 2026-01-09 | 18.09 | $17.83 | 200 |
| 2026-01-08 | 18.12 | $17.89 | 5500 |
| 2026-01-07 | 18.16 | $17.72 | 620 |
| 2026-01-06 | 18.21 | $17.80 | 109 |
| 2026-01-05 | 18.23 | $18.18 | 109 |
| 2026-01-02 | 18.22 | $18.18 | 109 |
| 2025-12-31 | 18.21 | $18.18 | 3229 |
| 2025-12-30 | 18.20 | $18.29 | 109 |
| 2025-12-29 | 18.18 | $17.67 | 109 |
| 2025-12-26 | 18.19 | $17.67 | 200 |
| 2025-12-24 | 18.19 | $18.32 | 3026 |
| 2025-12-23 | 18.17 | $18.27 | 7410 |
| 2025-12-22 | 18.14 | $18.26 | 8047 |
| 2025-12-19 | 18.13 | $18.02 | 18413 |
| 2025-12-18 | 18.12 | $17.98 | 14 |
| 2025-12-17 | 18.13 | $17.98 | 9031 |
| 2025-12-16 | 18.10 | $18.21 | 2101 |
| 2025-12-15 | 18.06 | $18.21 | 29034 |
| 2025-12-12 | 17.99 | $18.56 | 120338 |
| 2025-12-11 | 17.92 | $18.54 | 13105 |
| 2025-12-10 | 17.85 | $18.40 | 12900 |
| 2025-12-09 | 17.79 | $18.69 | 64236 |
| 2025-12-08 | 17.72 | $18.87 | 34300 |
| 2025-12-05 | 17.63 | $18.02 | 1800 |
| 2025-12-04 | 17.59 | $18.02 | 1800 |
| 2025-12-03 | 17.58 | $18.02 | 10023 |
| 2025-12-02 | 17.61 | $17.95 | 14 |
| 2025-12-01 | 17.66 | $17.95 | 6800 |
| 2025-11-28 | 17.73 | $17.81 | — |
| 2025-11-26 | 17.81 | $17.81 | 100 |
| 2025-11-25 | 17.92 | $17.81 | 6236 |
| 2025-11-24 | 18.05 | $17.71 | 13215 |
| 2025-11-21 | 18.18 | $18.13 | 5132 |
| 2025-11-20 | 18.28 | $17.82 | 437 |
| 2025-11-19 | 18.40 | $17.99 | 300 |
| 2025-11-18 | 18.52 | $17.41 | 100 |
| 2025-11-17 | 18.67 | $17.41 | 136 |
| 2025-11-14 | 18.82 | $16.95 | 103 |
| 2025-11-13 | 18.98 | $17.11 | 900 |
| 2025-11-12 | 19.12 | $17.10 | 132 |
| 2025-11-11 | 19.25 | $17.25 | 60 |
| 2025-11-10 | 19.38 | $17.25 | 200 |
| 2025-11-07 | 19.52 | $17.12 | 900 |
| 2025-11-06 | 19.67 | $17.21 | 200 |
| 2025-11-05 | 19.81 | $17.77 | 1300 |
| 2025-11-04 | 19.97 | $18.63 | 800 |
| 2025-11-03 | 20.09 | $19.04 | 4521 |
| 2025-10-31 | 20.23 | $19.20 | 500 |
| 2025-10-30 | 20.39 | $19.42 | 313 |
| 2025-10-29 | 20.55 | $20.02 | 2708 |
| 2025-10-28 | 20.80 | $20.54 | 4528 |
| 2025-10-27 | 21.07 | $20.15 | 3500 |
| 2025-10-24 | 21.33 | $20.23 | 300 |
| 2025-10-23 | 21.59 | $20.26 | — |
| 2025-10-22 | 21.85 | $20.26 | 200 |
| 2025-10-21 | 22.10 | $20.44 | 215 |
| 2025-10-20 | 22.35 | $20.53 | 39522 |
| 2025-10-17 | 22.59 | $19.97 | — |
| 2025-10-16 | 22.85 | $19.97 | 2716 |
| 2025-10-15 | 23.11 | $19.81 | 2300 |
| 2025-10-14 | 23.42 | $19.84 | 426 |
| 2025-10-13 | 23.72 | $20.07 | 5 |
| 2025-10-10 | 23.99 | $20.07 | 56500 |
| 2025-10-09 | 24.26 | $19.94 | 11606 |
| 2025-10-08 | 24.56 | $20.98 | — |
| 2025-10-07 | 24.78 | $20.98 | 6300 |
| 2025-10-06 | 25.00 | $21.83 | 14835 |
| 2025-10-03 | 25.18 | $22.57 | 4300 |
| 2025-10-02 | 25.32 | $22.45 | 1000 |
| 2025-10-01 | 25.48 | $25.11 | 12800 |
| 2025-09-30 | 25.50 | $25.98 | 11728 |
| 2025-09-29 | 25.48 | $25.38 | — |
| 2025-09-26 | 25.52 | $25.38 | 200 |
| 2025-09-25 | 25.55 | $25.38 | — |
| 2025-09-24 | 25.57 | $25.38 | — |
| 2025-09-23 | 25.59 | $25.38 | 217 |
| 2025-09-22 | 25.61 | $25.29 | — |
| 2025-09-19 | 25.62 | $25.29 | 10924 |
| 2025-09-18 | 25.64 | $25.16 | 1040 |
| 2025-09-17 | 25.66 | $25.86 | — |
| 2025-09-16 | 25.64 | $25.86 | 114 |
| 2025-09-15 | 25.62 | $25.52 | — |
| 2025-09-12 | 25.60 | $25.52 | 300 |
| 2025-09-11 | 25.57 | $25.96 | 100 |
| 2025-09-10 | 25.53 | $25.37 | — |
| 2025-09-09 | 25.48 | $25.37 | — |
| 2025-09-08 | 25.41 | $25.37 | — |
| 2025-09-05 | 25.35 | $25.37 | 6100 |
| 2025-09-04 | 25.26 | $25.62 | — |
| 2025-09-03 | 25.05 | $25.62 | 6200 |
| 2025-09-02 | 24.82 | $25.56 | 3614 |
| 2025-08-29 | 24.60 | $26.05 | 5800 |
| 2025-08-28 | 24.35 | $26.13 | 40044 |
| 2025-08-27 | 24.10 | $25.81 | 3300 |
| 2025-08-26 | 23.88 | $25.78 | 11900 |
| 2025-08-25 | 23.66 | $25.63 | — |
| 2025-08-22 | 23.44 | $25.63 | 113 |
| 2025-08-21 | 23.23 | $25.66 | 206 |
| 2025-08-20 | 23.05 | $25.41 | 546 |
| 2025-08-19 | 22.88 | $25.50 | — |
| 2025-08-18 | 22.71 | $25.50 | 6309 |
| 2025-08-15 | 22.55 | $25.17 | 11300 |
| 2025-08-14 | 22.40 | $24.82 | 6639 |
| 2025-08-13 | 22.26 | $25.19 | 4845 |
| 2025-08-12 | 22.11 | $24.45 | 16429 |
| 2025-08-11 | 21.97 | $23.99 | 8818 |
| 2025-08-08 | 21.86 | $24.17 | 804 |
| 2025-08-07 | 21.73 | $23.51 | 2546 |
| 2025-08-06 | 21.64 | $21.36 | 602 |
| 2025-08-05 | 21.65 | $21.17 | 9338 |
| 2025-08-04 | 21.65 | $21.00 | 600 |
| 2025-08-01 | 21.65 | $21.05 | 200 |
| 2025-07-31 | 21.65 | $21.21 | 600 |
| 2025-07-30 | 21.62 | $21.42 | 103 |
| 2025-07-29 | 21.59 | $21.28 | — |
| 2025-07-28 | 21.56 | $21.28 | 1400 |
| 2025-07-25 | 21.52 | $21.53 | 1130 |
| 2025-07-24 | 21.50 | $21.90 | 3533 |
| 2025-07-23 | 21.44 | $22.00 | 1015 |
| 2025-07-22 | 21.38 | $22.20 | — |
| 2025-07-21 | 21.30 | $22.20 | 2410 |
| 2025-07-18 | 21.21 | $22.18 | 3100 |
| 2025-07-17 | 21.14 | $22.10 | 119 |
| 2025-07-16 | 21.05 | $22.20 | 1600 |
| 2025-07-15 | 20.96 | $21.69 | 9100 |
| 2025-07-14 | 20.90 | $21.67 | 4300 |
| 2025-07-11 | 20.85 | $21.68 | — |
| 2025-07-10 | 20.79 | $21.68 | 200 |
| 2025-07-09 | 20.71 | $21.62 | 1707 |
| 2025-07-08 | 20.63 | $21.11 | 827 |
| 2025-07-07 | 20.60 | $21.01 | — |
| 2025-07-03 | 20.56 | $21.01 | 515 |
| 2025-07-02 | 20.52 | $20.66 | 400 |
| 2025-07-01 | 20.50 | $20.75 | — |
| 2025-06-30 | 20.47 | $20.75 | 7409 |
| 2025-06-27 | 20.43 | $20.54 | 200 |
| 2025-06-26 | 20.39 | $21.03 | 505 |
| 2025-06-25 | 20.32 | $20.76 | — |
| 2025-06-24 | 20.27 | $20.76 | 1900 |
| 2025-06-23 | 20.21 | $20.52 | — |
| 2025-06-20 | 20.15 | $20.52 | 727 |
| 2025-06-18 | 20.09 | $20.64 | 4434 |
| 2025-06-17 | 20.03 | $20.33 | 700 |
| 2025-06-16 | 19.97 | $20.56 | 3200 |
| 2025-06-13 | 19.90 | $20.47 | 200 |
| 2025-06-12 | 19.82 | $20.60 | 214 |
| 2025-06-11 | 19.73 | $20.42 | 2516 |
| 2025-06-10 | 19.66 | $20.12 | — |
| 2025-06-09 | 19.63 | $20.12 | 2931 |
| 2025-06-06 | 19.62 | $20.33 | — |
| 2025-06-05 | 19.56 | $20.33 | 3800 |
| 2025-06-04 | 19.45 | $20.23 | 1600 |
| 2025-06-03 | 19.34 | $20.22 | 3600 |
| 2025-06-02 | 19.24 | $20.15 | 1838 |
| 2025-05-30 | 19.14 | $19.91 | 2800 |
| 2025-05-29 | 19.04 | $19.85 | 430 |
| 2025-05-28 | 18.96 | $19.64 | 4600 |
| 2025-05-27 | 18.87 | $19.76 | 800 |
| 2025-05-23 | 18.78 | $19.38 | — |
| 2025-05-22 | 18.72 | $19.38 | — |
| 2025-05-21 | 18.65 | $19.38 | — |
| 2025-05-20 | 18.58 | $19.38 | 836 |
| 2025-05-19 | 18.50 | $19.25 | 400 |
| 2025-05-16 | 18.42 | $19.14 | 1000 |
| 2025-05-15 | 18.35 | $18.85 | — |
| 2025-05-14 | 18.27 | $18.85 | — |
| 2025-05-13 | 18.19 | $18.85 | 1010 |
| 2025-05-12 | 18.10 | $19.63 | 200 |
| 2025-05-09 | 17.92 | $19.85 | 3114 |
| 2025-05-08 | 17.73 | $19.12 | 1100 |
| 2025-05-07 | 17.57 | $18.10 | — |
| 2025-05-06 | 17.47 | $18.10 | 230 |
| 2025-05-05 | 17.39 | $18.18 | 4125 |
| 2025-05-02 | 17.33 | $18.11 | 1300 |
| 2025-05-01 | 17.32 | $18.04 | 3500 |
| 2025-04-30 | 17.31 | $18.30 | 1300 |
| 2025-04-29 | 17.27 | $17.77 | 4501 |
| 2025-04-28 | 17.26 | $18.02 | — |
| 2025-04-25 | 17.23 | $18.02 | — |
| 2025-04-24 | 17.20 | $18.02 | 300 |
| 2025-04-23 | 17.16 | $18.00 | 300 |
| 2025-04-22 | 17.12 | $17.80 | 301 |
| 2025-04-21 | 17.09 | $17.68 | — |
| 2025-04-17 | 17.07 | $17.68 | 300 |
| 2025-04-16 | 17.06 | $17.34 | 340 |
| 2025-04-15 | 17.06 | $17.12 | 220 |
| 2025-04-14 | 17.08 | $17.13 | 1805 |
| 2025-04-11 | 17.09 | $16.00 | — |
| 2025-04-10 | 17.16 | $16.00 | — |
| 2025-04-09 | 17.22 | $16.00 | — |
| 2025-04-08 | 17.28 | $16.00 | 211 |
| 2025-04-07 | 17.35 | $16.64 | 4035 |
| 2025-04-04 | 17.40 | $16.98 | 327 |
| 2025-04-03 | 17.43 | $17.94 | 4800 |
| 2025-04-02 | 17.42 | $17.72 | 400 |
| 2025-04-01 | 17.41 | $17.56 | 1504 |
| 2025-03-31 | 17.39 | $17.56 | 501 |
| 2025-03-28 | 17.38 | $17.50 | 200 |
| 2025-03-27 | 17.38 | $17.26 | — |
| 2025-03-26 | 17.41 | $17.26 | — |
| 2025-03-25 | 17.45 | $17.26 | — |
| 2025-03-24 | 17.44 | $17.26 | — |
| 2025-03-21 | 17.35 | $17.26 | 1605 |
| 2025-03-20 | 17.25 | $17.36 | 800 |
| 2025-03-19 | 17.14 | $17.47 | — |
| 2025-03-18 | 17.02 | $17.47 | 700 |
| 2025-03-17 | 16.90 | $17.30 | — |
| 2025-03-14 | 16.79 | $17.30 | — |
| 2025-03-13 | 16.67 | $17.30 | 1000 |
| 2025-03-12 | 16.54 | $17.22 | 700 |
| 2025-03-11 | 16.43 | $17.44 | 1100 |
| 2025-03-10 | 16.30 | $17.59 | — |
| 2025-03-07 | 16.16 | $17.59 | 3100 |
| 2025-03-06 | 16.03 | $17.63 | 5213 |
| 2025-03-05 | 15.91 | $17.62 | 1022 |
| 2025-03-04 | 15.78 | $17.06 | 531 |
| 2025-03-03 | 15.65 | $17.50 | 226 |
| 2025-02-28 | 15.51 | $17.49 | 100812 |
| 2025-02-27 | 15.38 | $17.79 | 1443 |
| 2025-02-26 | 15.24 | $18.01 | 1102 |
| 2025-02-25 | 15.09 | $17.05 | 3900 |
| 2025-02-24 | 14.99 | $15.64 | 3743 |
| 2025-02-21 | 14.95 | $15.21 | 1803 |
| 2025-02-20 | 14.94 | $15.10 | — |
| 2025-02-19 | 14.93 | $15.10 | 101 |
| 2025-02-18 | 14.91 | $15.09 | 1001 |
| 2025-02-14 | 14.89 | $15.06 | 100 |
| 2025-02-13 | 14.87 | $14.85 | — |
| 2025-02-12 | 14.87 | $14.85 | 3900 |
| 2025-02-11 | 14.88 | $14.90 | 84800 |
| 2025-02-10 | 14.89 | $14.87 | — |
| 2025-02-07 | 14.89 | $14.87 | — |
| 2025-02-06 | 14.86 | $14.87 | 3900 |
| 2025-02-05 | 14.83 | $15.20 | 900 |
| 2025-02-04 | 14.78 | $15.07 | 300 |
| 2025-02-03 | 14.74 | $14.45 | 5410 |
| 2025-01-31 | 14.72 | $14.66 | 8946 |
| 2025-01-30 | 14.69 | $14.98 | — |
| 2025-01-29 | 14.63 | $14.98 | 305 |
| 2025-01-28 | 14.58 | $15.09 | 1100 |
| 2025-01-27 | 14.53 | $14.92 | — |
| 2025-01-24 | 14.49 | $14.92 | — |
| 2025-01-23 | 14.46 | $14.92 | 100 |
| 2025-01-22 | 14.42 | $14.91 | 1021 |
| 2025-01-21 | 14.41 | $14.78 | 800 |
| 2025-01-17 | 14.40 | $14.72 | 5100 |
| 2025-01-16 | 14.42 | $14.53 | 1500 |
| 2025-01-15 | 14.45 | $15.00 | 3003 |
| 2025-01-14 | 14.49 | $15.01 | 301 |
| 2025-01-13 | 14.53 | $14.99 | — |
| 2025-01-10 | 14.58 | $14.99 | 2641 |
| 2025-01-08 | 14.63 | $14.26 | — |
| 2025-01-07 | 14.72 | $14.26 | 124 |
| 2025-01-06 | 14.80 | $14.18 | — |
| 2025-01-03 | 14.92 | $14.18 | 1800 |
| 2025-01-02 | 15.04 | $14.09 | 336 |
| 2024-12-31 | 15.16 | $14.10 | 2400 |
| 2024-12-30 | 15.28 | $13.71 | 8419 |
| 2024-12-27 | 15.41 | $13.96 | 6400 |
| 2024-12-26 | 15.53 | $14.20 | 2314 |
| 2024-12-24 | 15.64 | $14.12 | 5800 |
| 2024-12-23 | 15.73 | $14.19 | 8501 |
| 2024-12-20 | 15.83 | $14.24 | 1200 |
| 2024-12-19 | 15.92 | $14.65 | — |
| 2024-12-18 | 15.99 | $14.65 | 1000 |
| 2024-12-17 | 16.07 | $15.00 | 1000 |
| 2024-12-16 | 16.12 | $15.19 | 2620 |
| 2024-12-13 | 16.16 | $15.79 | — |
| 2024-12-12 | 16.16 | $15.79 | 5830 |
| 2024-12-11 | 16.14 | $16.03 | 1340 |
| 2024-12-10 | 16.14 | $16.00 | 100 |
| 2024-12-09 | 16.16 | $16.03 | 1026 |
| 2024-12-06 | 16.17 | $15.94 | 4500 |
| 2024-12-05 | 16.18 | $16.49 | 119 |
| 2024-12-04 | 16.15 | $16.60 | — |
| 2024-12-03 | 16.12 | $16.60 | 904 |
| 2024-12-02 | 16.07 | $16.40 | — |
| 2024-11-29 | 16.01 | $16.40 | 902 |
| 2024-11-27 | 15.95 | $16.33 | 3703 |
| 2024-11-26 | 15.90 | $16.30 | 5204 |
| 2024-11-25 | 15.86 | $16.06 | — |
| 2024-11-22 | 15.83 | $16.06 | 1840 |
| 2024-11-21 | 15.80 | $16.12 | 4200 |
| 2024-11-20 | 15.78 | $16.10 | 7700 |
| 2024-11-19 | 15.77 | $16.12 | 300 |
| 2024-11-18 | 15.77 | $16.07 | 12017 |
| 2024-11-15 | 15.78 | $16.03 | 20611 |
| 2024-11-14 | 15.80 | $15.73 | 3000 |
| 2024-11-13 | 15.82 | $15.34 | 1000 |
| 2024-11-12 | 15.86 | $16.15 | 825 |
| 2024-11-11 | 15.85 | $16.39 | 7514 |
| 2024-11-08 | 15.83 | $16.09 | 625 |
| 2024-11-07 | 15.83 | $16.21 | 3306 |
| 2024-11-06 | 15.82 | $15.94 | 23142 |
| 2024-11-05 | 15.82 | $15.98 | 19400 |
| 2024-11-04 | 15.82 | $15.48 | 1500 |
| 2024-11-01 | 15.85 | $15.25 | 335 |
| 2024-10-31 | 15.92 | $15.30 | — |
| 2024-10-30 | 15.97 | $15.30 | 4600 |
| 2024-10-29 | 16.02 | $15.41 | 249 |
| 2024-10-28 | 16.07 | $15.49 | 102 |
| 2024-10-25 | 16.11 | $15.51 | 5001 |
| 2024-10-24 | 16.15 | $15.66 | 5546 |
| 2024-10-23 | 16.18 | $15.89 | 1507 |
| 2024-10-22 | 16.19 | $16.09 | 3400 |
| 2024-10-21 | 16.19 | $16.26 | 2622 |
| 2024-10-18 | 16.18 | $16.50 | 700 |
| 2024-10-17 | 16.16 | $16.15 | 1412 |
| 2024-10-16 | 16.17 | $16.08 | 601 |
| 2024-10-15 | 16.18 | $16.04 | — |
| 2024-10-14 | 16.20 | $16.04 | — |
| 2024-10-11 | 16.21 | $16.04 | — |
| 2024-10-10 | 16.21 | $16.04 | 300 |
| 2024-10-09 | 16.22 | $15.91 | — |
| 2024-10-08 | 16.22 | $15.91 | 831 |
| 2024-10-07 | 16.21 | $16.16 | 110 |
| 2024-10-04 | 16.20 | $16.55 | 1210 |
| 2024-10-03 | 16.19 | $16.35 | — |
| 2024-10-02 | 16.19 | $16.35 | — |
| 2024-10-01 | 16.20 | $16.35 | 1100 |
| 2024-09-30 | 16.21 | $16.30 | 101 |
| 2024-09-27 | 16.22 | $16.28 | 845 |
| 2024-09-26 | 16.26 | $16.21 | 100 |
| 2024-09-25 | 16.30 | $16.13 | 4830 |
| 2024-09-24 | 16.34 | $16.21 | 1500 |
| 2024-09-23 | 16.38 | $15.99 | 230 |
| 2024-09-20 | 16.44 | $16.15 | 400 |
| 2024-09-19 | 16.46 | $16.27 | 200 |
| 2024-09-18 | 16.49 | $16.36 | 526 |
| 2024-09-17 | 16.52 | $16.30 | 2900 |
| 2024-09-16 | 16.55 | $16.28 | 831 |
| 2024-09-13 | 16.57 | $16.10 | 2000 |
| 2024-09-12 | 16.60 | $16.14 | 1600 |
| 2024-09-11 | 16.63 | $16.08 | 2200 |
| 2024-09-10 | 16.66 | $15.65 | 3600 |
| 2024-09-09 | 16.72 | $15.85 | 830 |
| 2024-09-06 | 16.76 | $16.43 | — |
| 2024-09-05 | 16.78 | $16.43 | 2000 |
| 2024-09-04 | 16.89 | $16.47 | 704 |
| 2024-09-03 | 16.98 | $16.53 | — |
| 2024-08-30 | 17.08 | $16.53 | 46400 |
| 2024-08-29 | 17.18 | $17.00 | 10700 |
| 2024-08-28 | 17.26 | $17.00 | 13900 |
| 2024-08-27 | 17.31 | $17.00 | 1201 |
| 2024-08-26 | 17.36 | $17.12 | 14200 |
| 2024-08-23 | 17.40 | $17.08 | 13231 |
| 2024-08-22 | 17.45 | $16.62 | 5402 |
| 2024-08-21 | 17.52 | $16.81 | 8500 |
| 2024-08-20 | 17.59 | $16.91 | 1900 |
| 2024-08-19 | 17.65 | $16.91 | 3800 |
| 2024-08-16 | 17.69 | $16.69 | 8115 |
| 2024-08-15 | 17.75 | $16.76 | 15940 |
| 2024-08-14 | 17.80 | $16.75 | 3300 |
| 2024-08-13 | 17.87 | $16.75 | 27400 |
| 2024-08-12 | 17.93 | $16.66 | 22848 |
| 2024-08-09 | 17.99 | $16.66 | 8104 |
| 2024-08-08 | 18.05 | $16.91 | 100900 |
| 2024-08-07 | 18.10 | $18.57 | 5026 |
| 2024-08-06 | 18.08 | $18.43 | 6700 |
| 2024-08-05 | 18.05 | $18.43 | 500 |
| 2024-08-02 | 17.95 | $18.50 | 6400 |
| 2024-08-01 | 17.85 | $18.57 | 5026 |
| 2024-07-31 | 17.75 | $18.02 | 6800 |
| 2024-07-30 | 17.69 | $18.02 | 1000 |
| 2024-07-29 | 17.62 | $18.02 | 8200 |
| 2024-07-26 | 17.56 | $18.00 | 9300 |
| 2024-07-25 | 17.49 | $18.09 | 4000 |
| 2024-07-24 | 17.42 | $18.09 | 7300 |
| 2024-07-23 | 17.34 | $18.09 | 13016 |
| 2024-07-22 | 17.27 | $17.79 | 4918 |
| 2024-07-19 | 17.19 | $17.85 | 2100 |
| 2024-07-18 | 17.11 | $17.86 | 13238 |
| 2024-07-17 | 17.04 | $18.00 | 8100 |
| 2024-07-16 | 16.96 | $17.96 | 1700 |
| 2024-07-15 | 16.91 | $17.84 | 2502 |
| 2024-07-12 | 16.85 | $17.95 | 5923 |
| 2024-07-11 | 16.78 | $18.00 | 9000 |
| 2024-07-10 | 16.71 | $18.00 | 8208 |
| 2024-07-09 | 16.64 | $17.86 | 56700 |
| 2024-07-08 | 16.57 | $16.49 | 3100 |
| 2024-07-05 | 16.58 | $16.49 | 400 |
| 2024-07-03 | 16.59 | $16.65 | 5000 |
| 2024-07-02 | 16.59 | $16.65 | 8414 |
| 2024-07-01 | 16.60 | $16.73 | 5950 |
| 2024-06-28 | 16.59 | $16.73 | 1100 |
| 2024-06-27 | 16.59 | $16.66 | 4518 |
| 2024-06-26 | 16.59 | $16.65 | 3500 |
| 2024-06-25 | 16.61 | $16.58 | 6112 |
| 2024-06-24 | 16.63 | $16.65 | 800 |
| 2024-06-21 | 16.65 | $16.23 | 16902 |
| 2024-06-20 | 16.70 | $16.26 | 19228 |
| 2024-06-18 | 16.75 | $16.50 | 15920 |
| 2024-06-17 | 16.79 | $16.38 | 3000 |
| 2024-06-14 | 16.85 | $16.80 | 18200 |
| 2024-06-13 | 16.89 | $16.82 | 300 |
| 2024-06-12 | 16.93 | $16.52 | 6900 |
| 2024-06-11 | 16.99 | $16.52 | 53600 |
| 2024-06-10 | 17.04 | $16.63 | 70100 |
| 2024-06-07 | 17.07 | $16.53 | 2400 |
| 2024-06-06 | 17.12 | $16.53 | 62438 |
| 2024-06-05 | 17.17 | $16.69 | 6900 |
| 2024-06-04 | 17.20 | $16.69 | 100 |
| 2024-06-03 | 17.24 | $16.80 | 1100 |
| 2024-05-31 | 17.26 | $16.56 | 6100 |
| 2024-05-30 | 17.32 | $16.73 | 9150 |
| 2024-05-29 | 17.36 | $16.73 | 2300 |
| 2024-05-28 | 17.41 | $17.04 | 10600 |
| 2024-05-24 | 17.45 | $17.05 | 11400 |
| 2024-05-23 | 17.48 | $17.05 | 7100 |
| 2024-05-22 | 17.52 | $17.25 | 6700 |
| 2024-05-21 | 17.55 | $17.25 | 4600 |
| 2024-05-20 | 17.51 | $17.25 | 400 |
| 2024-05-17 | 17.50 | $17.60 | 4000 |
| 2024-05-16 | 17.48 | $17.63 | 18800 |
| 2024-05-15 | 17.43 | $17.63 | 29200 |
| 2024-05-14 | 17.39 | $17.63 | 21502 |
| 2024-05-13 | 17.36 | $17.55 | 712 |
| 2024-05-10 | 17.32 | $17.23 | 7600 |
| 2024-05-09 | 17.27 | $17.54 | 45100 |
| 2024-05-08 | 17.26 | $17.54 | 26327 |
| 2024-05-07 | 17.26 | $17.33 | 15600 |
| 2024-05-06 | 17.28 | $17.33 | 500 |
| 2024-05-03 | 17.28 | $17.33 | 12800 |
| 2024-05-02 | 17.29 | $17.64 | 7100 |
| 2024-05-01 | 17.26 | $17.64 | 7800 |
| 2024-04-30 | 17.20 | $17.64 | 8800 |
| 2024-04-29 | 17.14 | $17.80 | 6300 |
| 2024-04-26 | 17.08 | $17.80 | 8000 |
| 2024-04-25 | 17.01 | $17.80 | 19400 |
| 2024-04-24 | 16.96 | $17.80 | 9324 |
| 2024-04-23 | 16.92 | $16.50 | 17400 |
| 2024-04-22 | 16.95 | $17.02 | 19100 |
| 2024-04-19 | 16.97 | $17.13 | 18400 |
| 2024-04-18 | 16.97 | $16.77 | 9400 |
| 2024-04-17 | 17.00 | $16.77 | 3800 |
| 2024-04-16 | 17.02 | $16.94 | 27900 |
| 2024-04-15 | 17.04 | $16.79 | 16700 |
| 2024-04-12 | 17.05 | $16.22 | 20908 |
| 2024-04-11 | 17.10 | $17.45 | 17700 |
| 2024-04-10 | 17.09 | $17.45 | 8843 |
| 2024-04-09 | 17.07 | $17.74 | 12400 |
| 2024-04-08 | 17.04 | $17.40 | 44000 |
| 2024-04-05 | 17.02 | $17.40 | 34405 |
| 2024-04-04 | 17.00 | $17.15 | 500 |
| 2024-04-03 | 16.98 | $16.48 | 3500 |
| 2024-04-02 | 16.99 | $16.48 | 6911 |
| 2024-04-01 | 17.01 | $16.47 | 18900 |
| 2024-03-28 | 17.03 | $16.41 | 27200 |
| 2024-03-27 | 17.07 | $16.91 | 24300 |
| 2024-03-26 | 17.09 | $16.91 | 16100 |
| 2024-03-25 | 17.10 | $17.02 | 32917 |
| 2024-03-22 | 17.09 | $17.42 | 21742 |
| 2024-03-21 | 17.06 | $17.27 | 3708 |
| 2024-03-20 | 17.10 | $17.26 | 4500 |
| 2024-03-19 | 17.19 | $17.26 | 15643 |
| 2024-03-18 | 17.29 | $17.38 | 17917 |
| 2024-03-15 | 17.39 | $16.99 | 5324 |
| 2024-03-14 | 17.50 | $17.24 | 14600 |
| 2024-03-13 | 17.61 | $17.24 | 7810 |
| 2024-03-12 | 17.71 | $17.03 | 5907 |
| 2024-03-11 | 17.83 | $17.05 | 11400 |
| 2024-03-08 | 17.94 | $17.05 | 1426 |
| 2024-03-07 | 18.06 | $16.95 | 3446 |
| 2024-03-06 | 18.18 | $16.73 | 7200 |
| 2024-03-05 | 18.30 | $16.73 | 800 |
| 2024-03-04 | 18.43 | $16.80 | 7732 |
| 2024-03-01 | 18.55 | $16.96 | 1100 |
| 2024-02-29 | 18.66 | $17.22 | 7400 |
| 2024-02-28 | 18.76 | $17.22 | 2810 |
| 2024-02-27 | 18.87 | $17.15 | 9200 |
| 2024-02-26 | 18.98 | $16.86 | 7600 |
| 2024-02-23 | 19.11 | $16.86 | 18507 |
| 2024-02-22 | 19.24 | $17.96 | 48920 |
| 2024-02-21 | 19.33 | $19.04 | 1815 |
| 2024-02-20 | 19.38 | $19.35 | 10000 |
| 2024-02-16 | 19.43 | $19.35 | 3326 |
| 2024-02-15 | 19.47 | $19.22 | 18600 |
| 2024-02-14 | 19.51 | $19.36 | 5000 |
| 2024-02-13 | 19.53 | $19.36 | 1200 |
| 2024-02-12 | 19.54 | $19.36 | 3800 |
| 2024-02-09 | 19.54 | $19.27 | 2100 |
| 2024-02-08 | 19.54 | $19.36 | 2100 |
| 2024-02-07 | 19.51 | $19.36 | 5300 |
| 2024-02-06 | 19.48 | $19.22 | 19900 |
| 2024-02-05 | 19.46 | $19.22 | 1800 |
| 2024-02-02 | 19.43 | $19.22 | 7339 |
| 2024-02-01 | 19.41 | $19.29 | 9408 |
| 2024-01-31 | 19.38 | $19.22 | 529 |
| 2024-01-30 | 19.36 | $19.31 | 16200 |
| 2024-01-29 | 19.34 | $19.31 | 13100 |
| 2024-01-26 | 19.33 | $19.47 | 25903 |
| 2024-01-25 | 19.32 | $19.47 | 14700 |
| 2024-01-24 | 19.28 | $19.86 | 12400 |
| 2024-01-23 | 19.23 | $20.00 | 1400 |
| 2024-01-22 | 19.17 | $20.28 | 2600 |
| 2024-01-19 | 19.10 | $20.28 | 12922 |
| 2024-01-18 | 19.05 | $20.05 | 14500 |
| 2024-01-17 | 18.98 | $19.72 | 12618 |
| 2024-01-16 | 18.90 | $19.43 | 12900 |
| 2024-01-12 | 18.89 | $19.43 | 2100 |
| 2024-01-11 | 18.84 | $19.23 | 9621 |
| 2024-01-10 | 18.79 | $18.83 | 2400 |
| 2024-01-09 | 18.75 | $18.83 | 7200 |
| 2024-01-08 | 18.71 | $18.76 | 8038 |
| 2024-01-05 | 18.67 | $18.68 | 9800 |
| 2024-01-04 | 18.64 | $18.68 | 12342 |
| 2024-01-03 | 18.61 | $18.77 | 13100 |
| 2024-01-02 | 18.58 | $18.77 | 3218 |
| 2023-12-29 | 18.55 | $18.99 | 3200 |
| 2023-12-28 | 18.49 | $19.16 | 1200 |
| 2023-12-27 | 18.42 | $19.16 | 11700 |
| 2023-12-26 | 18.37 | $18.73 | 300 |
| 2023-12-22 | 18.33 | $18.80 | 6103 |
| 2023-12-21 | 18.30 | $18.88 | 1900 |
| 2023-12-20 | 18.26 | $18.88 | 1600 |
| 2023-12-19 | 18.24 | $19.21 | 2839 |
| 2023-12-18 | 18.21 | $18.64 | 641 |
| 2023-12-15 | 18.22 | $18.04 | 69000 |
| 2023-12-14 | 18.26 | $19.34 | 6519 |
| 2023-12-13 | 18.23 | $18.36 | 5039 |
| 2023-12-12 | 18.24 | $18.22 | 2700 |
| 2023-12-11 | 18.27 | $18.10 | 5800 |
| 2023-12-08 | 18.29 | $18.04 | 8900 |
| 2023-12-07 | 18.33 | $17.94 | 2300 |
| 2023-12-06 | 18.39 | $18.10 | 11300 |
| 2023-12-05 | 18.42 | $17.97 | 12238 |
| 2023-12-04 | 18.45 | $18.27 | 24140 |
| 2023-12-01 | 18.47 | $18.08 | 9300 |
| 2023-11-30 | 18.49 | $17.79 | 15549 |
| 2023-11-29 | 18.60 | $17.80 | 10611 |
| 2023-11-28 | 18.69 | $18.15 | 2627 |
| 2023-11-27 | 18.75 | $18.08 | 400 |
| 2023-11-24 | 18.79 | $18.08 | 8800 |
| 2023-11-22 | 18.82 | $18.08 | 34042 |
| 2023-11-21 | 18.82 | $18.47 | 26700 |
| 2023-11-20 | 18.82 | $18.67 | 8340 |
| 2023-11-17 | 18.79 | $18.81 | 12848 |
| 2023-11-16 | 18.74 | $18.87 | 2519 |
| 2023-11-15 | 18.69 | $18.75 | 7500 |
| 2023-11-14 | 18.66 | $18.56 | 26200 |
| 2023-11-13 | 18.65 | $18.82 | 11600 |
| 2023-11-10 | 18.60 | $18.39 | 6446 |
| 2023-11-09 | 18.57 | $18.99 | 14007 |
| 2023-11-08 | 18.56 | $19.04 | 3742 |
| 2023-11-07 | 18.57 | $18.66 | 1200 |
| 2023-11-06 | 18.57 | $18.66 | 2148 |
| 2023-11-03 | 18.58 | $18.65 | 3700 |
| 2023-11-02 | 18.59 | $18.44 | 8333 |
| 2023-11-01 | 18.63 | $19.94 | 12730 |
| 2023-10-31 | 18.60 | $19.77 | 25200 |
| 2023-10-30 | 18.58 | $19.35 | 12415 |
| 2023-10-27 | 18.58 | $18.85 | 20014 |
| 2023-10-26 | 18.61 | $18.61 | 21200 |
| 2023-10-25 | 18.63 | $18.04 | 9300 |
| 2023-10-24 | 18.68 | $18.45 | 36300 |
| 2023-10-23 | 18.73 | $18.14 | 6000 |
| 2023-10-20 | 18.82 | $17.72 | 1500 |
| 2023-10-19 | 18.95 | $18.02 | 2200 |
| 2023-10-18 | 19.08 | $18.13 | 15925 |
| 2023-10-17 | 19.20 | $18.36 | 2748 |
| 2023-10-16 | 19.31 | $17.79 | 20300 |
| 2023-10-13 | 19.45 | $17.79 | 235 |
| 2023-10-12 | 19.60 | $18.79 | 4205 |
| 2023-10-11 | 19.69 | $19.22 | 1700 |
| 2023-10-10 | 19.75 | $18.77 | 1600 |
| 2023-10-09 | 19.83 | $18.77 | 8800 |
| 2023-10-06 | 19.92 | $18.77 | 9900 |
| 2023-10-05 | 20.01 | $19.36 | 16000 |
| 2023-10-04 | 20.03 | $19.36 | 23400 |
| 2023-10-03 | 20.11 | $19.36 | 4900 |
| 2023-10-02 | 20.20 | $19.36 | 8900 |
| 2023-09-29 | 20.31 | $19.36 | 16200 |
| 2023-09-28 | 20.42 | $19.01 | 3044 |
| 2023-09-27 | 20.56 | $19.15 | 12500 |
| 2023-09-26 | 20.70 | $19.45 | 21600 |
| 2023-09-25 | 20.79 | $19.77 | 13705 |
| 2023-09-22 | 20.87 | $20.49 | 9800 |
| 2023-09-21 | 20.93 | $20.49 | 3600 |
| 2023-09-20 | 20.98 | $20.49 | 7637 |
| 2023-09-19 | 21.03 | $20.61 | 13500 |
| 2023-09-18 | 21.07 | $20.72 | 4538 |
| 2023-09-15 | 21.14 | $20.61 | 11934 |
| 2023-09-14 | 21.22 | $20.67 | 15500 |
| 2023-09-13 | 21.30 | $20.50 | 20500 |
| 2023-09-12 | 21.39 | $20.32 | 11706 |
| 2023-09-11 | 21.49 | $20.45 | 13200 |
| 2023-09-08 | 21.57 | $20.60 | 2600 |
| 2023-09-07 | 21.67 | $19.76 | 6232 |
| 2023-09-06 | 21.82 | $20.98 | 19505 |
| 2023-09-05 | 21.92 | $21.15 | 421 |
| 2023-09-01 | 22.02 | $21.62 | — |
| 2023-08-31 | 22.10 | $21.62 | 800 |
| 2023-08-30 | 22.12 | $21.77 | 2125 |
| 2023-08-29 | 22.07 | $21.84 | 222 |
| 2023-08-28 | 22.01 | $21.30 | 900 |
| 2023-08-25 | 21.99 | $21.46 | 3300 |
| 2023-08-24 | 21.94 | $21.57 | 1100 |
| 2023-08-23 | 21.89 | $21.48 | — |
| 2023-08-22 | 21.84 | $21.48 | 1850 |
| 2023-08-21 | 21.77 | $21.48 | 1121 |
| 2023-08-18 | 21.72 | $22.16 | 2000 |
| 2023-08-17 | 21.64 | $22.19 | 975 |
| 2023-08-16 | 21.57 | $22.19 | 300 |
| 2023-08-15 | 21.48 | $22.34 | 537 |
| 2023-08-14 | 21.37 | $22.34 | 12331 |
| 2023-08-11 | 21.26 | $22.16 | 20425 |
| 2023-08-10 | 21.18 | $22.59 | 318 |
| 2023-08-09 | 21.07 | $22.59 | 1526 |
| 2023-08-08 | 20.91 | $23.09 | 209 |
| 2023-08-07 | 20.73 | $23.09 | 700 |
| 2023-08-04 | 20.56 | $23.30 | 5900 |
| 2023-08-03 | 20.36 | $21.95 | 2700 |
| 2023-08-02 | 20.22 | $20.73 | 203 |
| 2023-08-01 | 20.17 | $20.77 | 100 |
| 2023-07-31 | 20.10 | $20.77 | 900 |
| 2023-07-28 | 20.04 | $20.52 | 3503 |
| 2023-07-27 | 19.98 | $20.48 | 224 |
| 2023-07-26 | 19.91 | $20.65 | 8100 |
| 2023-07-25 | 19.84 | $19.94 | 4848 |
| 2023-07-24 | 19.81 | $20.60 | 216 |
| 2023-07-21 | 19.73 | $20.60 | 100 |
| 2023-07-20 | 19.66 | $20.60 | 207 |
| 2023-07-19 | 19.61 | $20.52 | 1531 |
| 2023-07-18 | 19.56 | $20.15 | 100 |
| 2023-07-17 | 19.57 | $20.15 | 1332 |
| 2023-07-14 | 19.58 | $20.51 | 1148 |
| 2023-07-13 | 19.57 | $20.31 | 4200 |
| 2023-07-12 | 19.54 | $19.55 | 700 |
| 2023-07-11 | 19.55 | $19.38 | 3718 |
| 2023-07-10 | 19.57 | $19.67 | 1300 |
| 2023-07-07 | 19.57 | $19.29 | 100 |
| 2023-07-06 | 19.57 | $19.29 | 300 |
| 2023-07-05 | 19.58 | $19.63 | 936 |
| 2023-07-03 | 19.56 | $19.38 | 245 |
| 2023-06-30 | 19.56 | $19.50 | 706 |
| 2023-06-29 | 19.53 | $19.40 | 1800 |
| 2023-06-28 | 19.46 | $19.12 | 605 |
| 2023-06-27 | 19.41 | $19.24 | 100 |
| 2023-06-26 | 19.37 | $19.24 | 3300 |
| 2023-06-23 | 19.35 | $19.15 | 200 |
| 2023-06-22 | 19.33 | $19.15 | 530 |
| 2023-06-21 | 19.35 | $19.56 | 250 |
| 2023-06-20 | 19.35 | $19.56 | 129 |
| 2023-06-16 | 19.35 | $20.38 | 1518 |
| 2023-06-15 | 19.30 | $20.28 | 275 |
| 2023-06-14 | 19.27 | $20.28 | 400 |
| 2023-06-13 | 19.23 | $19.74 | 300 |
| 2023-06-12 | 19.23 | $19.74 | 1000 |
| 2023-06-09 | 19.21 | $19.74 | 240 |
| 2023-06-08 | 19.26 | $19.74 | 2637 |
| 2023-06-07 | 19.26 | $19.34 | — |
| 2023-06-06 | 19.28 | $19.34 | — |
| 2023-06-05 | 19.30 | $19.34 | — |
| 2023-06-02 | 19.36 | $19.34 | 3200 |
| 2023-06-01 | 19.39 | $18.84 | 400 |
| 2023-05-31 | 19.46 | $18.10 | — |
| 2023-05-30 | 19.57 | $18.10 | 1205 |
| 2023-05-26 | 19.68 | $18.35 | 1229 |
| 2023-05-25 | 19.79 | $19.00 | 110 |
| 2023-05-24 | 19.84 | $18.76 | 900 |
| 2023-05-23 | 19.90 | $19.39 | 1800 |
| 2023-05-22 | 19.94 | $19.55 | — |
| 2023-05-19 | 19.97 | $19.55 | — |
| 2023-05-18 | 20.03 | $19.55 | 1520 |
| 2023-05-17 | 20.07 | $19.58 | — |
| 2023-05-16 | 20.12 | $19.58 | — |
| 2023-05-15 | 20.15 | $19.58 | 602 |
| 2023-05-12 | 20.20 | $19.47 | 900 |
| 2023-05-11 | 20.26 | $20.69 | 2200 |
| 2023-05-10 | 20.26 | $19.70 | — |
| 2023-05-09 | 20.30 | $19.70 | 2600 |
| 2023-05-08 | 20.35 | $19.77 | 2617 |
| 2023-05-05 | 20.37 | $20.51 | 1600 |
| 2023-05-04 | 20.32 | $20.09 | 600 |
| 2023-05-03 | 20.29 | $20.22 | — |
| 2023-05-02 | 20.23 | $20.22 | 800 |
| 2023-05-01 | 20.16 | $20.42 | — |
| 2023-04-28 | 20.11 | $20.42 | 4100 |
| 2023-04-27 | 20.03 | $20.08 | 129 |
| 2023-04-26 | 19.95 | $20.02 | — |
| 2023-04-25 | 19.88 | $20.02 | 2000 |
| 2023-04-24 | 19.76 | $20.25 | 701 |
| 2023-04-21 | 19.63 | $20.70 | 333 |
| 2023-04-20 | 19.48 | $20.43 | — |
| 2023-04-19 | 19.34 | $20.43 | 1908 |
| 2023-04-18 | 19.21 | $20.25 | 2219 |
| 2023-04-17 | 19.09 | $20.53 | 1700 |
| 2023-04-14 | 18.93 | $20.67 | — |
| 2023-04-13 | 18.76 | $20.67 | 200 |
| 2023-04-12 | 18.60 | $20.64 | 1328 |
| 2023-04-11 | 18.42 | $20.68 | 241 |
| 2023-04-10 | 18.24 | $20.05 | 2100 |
| 2023-04-06 | 18.08 | $19.52 | — |
| 2023-04-05 | 18.00 | $19.52 | 1818 |
| 2023-04-04 | 18.06 | $19.16 | 1142 |
| 2023-04-03 | 18.13 | $18.80 | 1900 |
| 2023-03-31 | 18.22 | $19.26 | 1400 |
| 2023-03-30 | 18.29 | $18.91 | 501 |
| 2023-03-29 | 18.37 | $18.45 | 1000 |
| 2023-03-28 | 18.47 | $18.64 | 820 |
| 2023-03-27 | 18.56 | $17.62 | — |
| 2023-03-24 | 18.66 | $17.62 | 2600 |
| 2023-03-23 | 18.80 | $17.72 | — |
| 2023-03-22 | 18.93 | $17.72 | 500 |
| 2023-03-21 | 19.04 | $17.76 | 100 |
| 2023-03-20 | 19.14 | $17.76 | 227 |
| 2023-03-17 | 19.23 | $17.38 | 1309 |
| 2023-03-16 | 19.33 | $17.41 | — |
| 2023-03-15 | 19.43 | $17.41 | 104 |
| 2023-03-14 | 19.54 | $17.01 | — |
| 2023-03-13 | 19.67 | $17.01 | — |
| 2023-03-10 | 19.80 | $17.01 | 1000 |
| 2023-03-09 | 19.92 | $17.80 | 11700 |
| 2023-03-08 | 20.00 | $20.65 | — |
| 2023-03-07 | 19.94 | $20.65 | — |
| 2023-03-06 | 19.89 | $20.65 | 425 |
| 2023-03-03 | 19.84 | $20.55 | — |
| 2023-03-02 | 19.82 | $20.55 | — |
| 2023-03-01 | 19.76 | $20.55 | 1200 |
| 2023-02-28 | 19.68 | $20.31 | 30800 |
| 2023-02-27 | 19.62 | $19.67 | 106 |
| 2023-02-24 | 19.59 | $20.33 | — |
| 2023-02-23 | 19.53 | $20.33 | 900 |
| 2023-02-22 | 19.46 | $19.98 | 1045 |
| 2023-02-21 | 19.40 | $19.79 | 138 |
| 2023-02-17 | 19.36 | $19.65 | 300 |
| 2023-02-16 | 19.32 | $19.32 | — |
| 2023-02-15 | 19.33 | $19.32 | 400 |
| 2023-02-14 | 19.34 | $19.66 | — |
| 2023-02-13 | 19.33 | $19.66 | 3707 |
| 2023-02-10 | 19.32 | $19.59 | 2800 |
| 2023-02-09 | 19.31 | $19.38 | 4400 |
| 2023-02-08 | 19.32 | $19.43 | 13900 |
| 2023-02-07 | 19.33 | $19.33 | 105 |
| 2023-02-06 | 19.34 | $19.67 | — |
| 2023-02-03 | 19.31 | $19.67 | 3109 |
| 2023-02-02 | 19.25 | $20.21 | 300 |
| 2023-02-01 | 19.17 | $19.30 | 1938 |
| 2023-01-31 | 19.11 | $18.99 | 74200 |
| 2023-01-30 | 19.07 | $19.11 | 500 |
| 2023-01-27 | 19.00 | $19.11 | — |
| 2023-01-26 | 18.93 | $19.11 | 1301 |
| 2023-01-25 | 18.87 | $18.83 | 3643 |
| 2023-01-24 | 18.82 | $18.92 | 1600 |
| 2023-01-23 | 18.77 | $18.97 | 7911 |
| 2023-01-20 | 18.73 | $18.90 | 700 |
| 2023-01-19 | 18.65 | $19.45 | — |
| 2023-01-18 | 18.55 | $19.45 | — |
| 2023-01-17 | 18.43 | $19.45 | — |
| 2023-01-13 | 18.32 | $19.45 | 900 |
| 2023-01-12 | 18.24 | $19.56 | 300 |
| 2023-01-11 | 18.15 | $19.56 | 200 |
| 2023-01-10 | 18.04 | $19.56 | 4700 |
| 2023-01-09 | 17.92 | $19.53 | 14500 |
| 2023-01-06 | 17.81 | $19.09 | 3700 |
| 2023-01-05 | 17.76 | $18.47 | 2000 |
| 2023-01-04 | 17.74 | $18.65 | 3700 |
| 2023-01-03 | 17.72 | $18.07 | 150 |
| 2022-12-30 | 17.75 | $18.07 | 5900 |
| 2022-12-29 | 17.79 | $17.84 | 400 |
| 2022-12-28 | 17.84 | $17.75 | 900 |
| 2022-12-27 | 17.87 | $17.79 | 110 |
| 2022-12-23 | 17.90 | $17.80 | 1030 |
| 2022-12-22 | 17.96 | $18.01 | 2500 |
| 2022-12-21 | 17.98 | $18.05 | 7525 |
| 2022-12-20 | 17.99 | $17.31 | 7230 |
| 2022-12-19 | 18.02 | $17.50 | 1300 |
| 2022-12-16 | 18.04 | $17.06 | 2100 |
| 2022-12-15 | 18.08 | $17.30 | 4200 |
| 2022-12-14 | 18.12 | $17.87 | 400 |
| 2022-12-13 | 18.13 | $17.72 | 7109 |
| 2022-12-12 | 18.14 | $17.27 | 125 |
| 2022-12-09 | 18.09 | $17.27 | 5101 |
| 2022-12-08 | 18.05 | $17.31 | 200 |
| 2022-12-07 | 18.00 | $18.07 | 112 |
| 2022-12-06 | 17.92 | $18.07 | 300 |
| 2022-12-05 | 17.74 | $18.19 | 212 |
| 2022-12-02 | 17.56 | $18.81 | 900 |
| 2022-12-01 | 17.36 | $18.85 | 1739 |
| 2022-11-30 | 17.17 | $18.88 | 1100 |
| 2022-11-29 | 16.98 | $18.27 | 3904 |
| 2022-11-28 | 16.81 | $18.44 | 2000 |
| 2022-11-25 | 16.67 | $18.88 | 1100 |
| 2022-11-23 | 16.48 | $18.50 | 3700 |
| 2022-11-22 | 16.29 | $18.21 | 205 |
| 2022-11-21 | 16.11 | $17.97 | 406 |
| 2022-11-18 | 15.94 | $17.80 | 300 |
| 2022-11-17 | 15.78 | $17.83 | 11500 |
| 2022-11-16 | 15.63 | $18.14 | 200 |
| 2022-11-15 | 15.46 | $18.12 | 3500 |
| 2022-11-14 | 15.32 | $17.91 | 712 |
| 2022-11-11 | 15.19 | $16.35 | 100 |
| 2022-11-10 | 15.13 | $16.35 | 200 |
| 2022-11-09 | 15.07 | $16.35 | 3000 |
| 2022-11-08 | 14.98 | $16.38 | 8401 |
| 2022-11-07 | 14.89 | $14.47 | 2636 |
| 2022-11-04 | 14.90 | $14.71 | 250 |
| 2022-11-03 | 14.91 | $14.71 | 110 |
| 2022-11-02 | 14.93 | $15.14 | 300 |
| 2022-11-01 | 14.95 | $15.14 | 2600 |
| 2022-10-31 | 14.97 | $14.86 | 6609 |
| 2022-10-28 | 15.00 | $15.48 | 400 |
| 2022-10-27 | 14.98 | $15.16 | 826 |
| 2022-10-26 | 14.97 | $14.67 | 4845 |
| 2022-10-25 | 14.99 | $14.73 | 515 |
| 2022-10-24 | 15.00 | $14.46 | 4832 |
| 2022-10-21 | 15.01 | $14.69 | 1200 |
| 2022-10-20 | 15.03 | $14.73 | 1400 |
| 2022-10-19 | 15.05 | $14.84 | 3100 |
| 2022-10-18 | 15.12 | $15.30 | 2400 |
| 2022-10-17 | 15.21 | $15.26 | 2201 |
| 2022-10-14 | 15.31 | $15.25 | 6600 |
| 2022-10-13 | 15.42 | $15.08 | 100 |
| 2022-10-12 | 15.54 | $14.51 | 604 |
| 2022-10-11 | 15.69 | $14.52 | 2200 |
| 2022-10-10 | 15.85 | $14.82 | 3150 |
| 2022-10-07 | 16.01 | $14.82 | 1100 |
| 2022-10-06 | 16.14 | $15.10 | 1101 |
| 2022-10-05 | 16.26 | $15.54 | 1125 |
| 2022-10-04 | 16.34 | $15.65 | 11713 |
| 2022-10-03 | 16.43 | $15.34 | 2010 |
| 2022-09-30 | 16.54 | $15.06 | 4575 |
| 2022-09-29 | 16.68 | $15.06 | 500 |
| 2022-09-28 | 16.81 | $15.01 | 401 |
| 2022-09-27 | 16.95 | $14.95 | 6137 |
| 2022-09-26 | 17.09 | $14.71 | 2500 |
| 2022-09-23 | 17.25 | $14.96 | 1700 |
| 2022-09-22 | 17.40 | $15.29 | 1210 |
| 2022-09-21 | 17.55 | $16.22 | 2200 |
| 2022-09-20 | 17.70 | $17.12 | 5287 |
| 2022-09-19 | 17.80 | $17.12 | 200 |
| 2022-09-16 | 17.87 | $17.53 | 5643 |
| 2022-09-15 | 17.92 | $17.53 | 300 |
| 2022-09-14 | 17.96 | $17.52 | 3105 |
| 2022-09-13 | 17.99 | $17.67 | 500 |
| 2022-09-12 | 18.00 | $18.08 | 8423 |
| 2022-09-09 | 17.98 | $17.38 | 6000 |
| 2022-09-08 | 18.00 | $17.38 | 300 |
| 2022-09-07 | 18.03 | $17.23 | 300 |
| 2022-09-06 | 18.05 | $17.41 | 213 |
| 2022-09-02 | 18.08 | $17.54 | 1225 |
| 2022-09-01 | 18.04 | $17.79 | 3050 |
| 2022-08-31 | 18.02 | $17.79 | 700 |
| 2022-08-30 | 18.12 | $17.79 | 348 |
| 2022-08-29 | 18.27 | $17.79 | 1312 |
| 2022-08-26 | 18.39 | $17.85 | 600 |
| 2022-08-25 | 18.51 | $18.05 | 200 |
| 2022-08-24 | 18.61 | $18.20 | 300 |
| 2022-08-23 | 18.71 | $19.13 | 1575 |
| 2022-08-22 | 18.76 | $19.13 | 200 |
| 2022-08-19 | 18.83 | $18.56 | 100 |
| 2022-08-18 | 18.94 | $18.56 | 900 |
| 2022-08-17 | 19.02 | $18.30 | 200 |
| 2022-08-16 | 19.09 | $18.20 | 1425 |
| 2022-08-15 | 19.16 | $17.85 | 3324 |
| 2022-08-12 | 19.24 | $17.75 | 200 |
| 2022-08-11 | 19.33 | $17.77 | 3945 |
| 2022-08-10 | 19.45 | $17.90 | 1339 |
| 2022-08-09 | 19.56 | $17.71 | 3000 |
| 2022-08-08 | 19.69 | $17.88 | 7700 |
| 2022-08-05 | 19.80 | $16.75 | 3100 |
| 2022-08-04 | 19.98 | $17.37 | 17429 |
| 2022-08-03 | 20.12 | $19.85 | 200 |
| 2022-08-02 | 20.11 | $20.82 | 1101 |
| 2022-08-01 | 20.04 | $20.18 | 100 |
| 2022-07-29 | 19.99 | $20.18 | 100 |
| 2022-07-28 | 19.96 | $20.18 | 100 |
| 2022-07-27 | 19.94 | $20.18 | 500 |
| 2022-07-26 | 19.93 | $20.15 | 725 |
| 2022-07-25 | 19.92 | $20.50 | 111 |
| 2022-07-22 | 19.86 | $20.71 | 1000 |
| 2022-07-21 | 19.80 | $20.19 | 100 |
| 2022-07-20 | 19.75 | $19.60 | 100 |
| 2022-07-19 | 19.77 | $19.60 | 100 |
| 2022-07-18 | 19.79 | $19.60 | 102 |
| 2022-07-15 | 19.81 | $19.49 | 3101 |
| 2022-07-14 | 19.83 | $20.16 | — |
| 2022-07-13 | 19.82 | $20.16 | — |
| 2022-07-12 | 19.82 | $20.16 | — |
| 2022-07-11 | 19.88 | $20.16 | 213 |
| 2022-07-08 | 19.97 | $20.33 | 2500 |
| 2022-07-07 | 20.05 | $20.11 | 203 |
| 2022-07-06 | 20.15 | $19.79 | 2700 |
| 2022-07-05 | 20.27 | $19.32 | 1845 |
| 2022-07-01 | 20.40 | $19.16 | 200 |
| 2022-06-30 | 20.55 | $19.66 | 105 |
| 2022-06-29 | 20.66 | $19.83 | — |
| 2022-06-28 | 20.77 | $19.83 | 17608 |
| 2022-06-27 | 20.86 | $20.04 | 104 |
| 2022-06-24 | 20.93 | $19.39 | — |
| 2022-06-23 | 21.01 | $19.39 | 1203 |
| 2022-06-22 | 21.11 | $19.31 | 700 |
| 2022-06-21 | 21.21 | $20.00 | 3041 |
| 2022-06-17 | 21.27 | $19.89 | 11441 |
| 2022-06-16 | 21.34 | $20.00 | 738 |
| 2022-06-15 | 21.39 | $19.93 | — |
| 2022-06-14 | 21.49 | $19.93 | 1200 |
| 2022-06-13 | 21.59 | $20.26 | 3511 |
| 2022-06-10 | 21.66 | $21.25 | 500 |
| 2022-06-09 | 21.61 | $21.96 | 325 |
| 2022-06-08 | 21.55 | $22.00 | 1001 |
| 2022-06-07 | 21.48 | $22.12 | — |
| 2022-06-06 | 21.41 | $22.12 | 3123 |
| 2022-06-03 | 21.35 | $21.95 | 8600 |
| 2022-06-02 | 21.31 | $22.04 | 200 |
| 2022-06-01 | 21.28 | $22.00 | — |
| 2022-05-31 | 21.24 | $22.00 | 1400 |
| 2022-05-27 | 21.21 | $21.52 | — |
| 2022-05-26 | 21.24 | $21.52 | 345 |
| 2022-05-25 | 21.24 | $21.06 | 400 |
| 2022-05-24 | 21.26 | $21.31 | — |
| 2022-05-23 | 21.30 | $21.31 | — |
| 2022-05-20 | 21.31 | $21.31 | 300 |
| 2022-05-19 | 21.34 | $21.14 | 2000 |
| 2022-05-18 | 21.40 | $21.14 | 300 |
| 2022-05-17 | 21.49 | $21.91 | 1600 |
| 2022-05-16 | 21.53 | $21.78 | 3100 |
| 2022-05-13 | 21.56 | $21.66 | 400 |
| 2022-05-12 | 21.61 | $20.30 | 300 |
| 2022-05-11 | 21.73 | $20.71 | 325 |
| 2022-05-10 | 21.82 | $20.61 | 6500 |
| 2022-05-09 | 21.97 | $20.75 | 21113 |
| 2022-05-06 | 22.13 | $21.06 | 2100 |
| 2022-05-05 | 22.30 | $21.13 | 400 |
| 2022-05-04 | 22.47 | $21.28 | — |
| 2022-05-03 | 22.63 | $21.28 | 2600 |
| 2022-05-02 | 22.78 | $21.39 | 101 |
| 2022-04-29 | 22.91 | $22.11 | 332 |
| 2022-04-28 | 23.01 | $21.50 | 100 |
| 2022-04-27 | 23.14 | $21.61 | 700 |
| 2022-04-26 | 23.22 | $21.99 | 2100 |
| 2022-04-25 | 23.28 | $21.63 | 300 |
| 2022-04-22 | 23.36 | $21.85 | 800 |
| 2022-04-21 | 23.44 | $22.31 | 200 |
| 2022-04-20 | 23.52 | $22.86 | 300 |
| 2022-04-19 | 23.58 | $22.86 | 1300 |
| 2022-04-18 | 23.61 | $22.28 | 1400 |
| 2022-04-14 | 23.69 | $22.69 | 2027 |
| 2022-04-13 | 23.74 | $22.77 | 600 |
| 2022-04-12 | 23.77 | $22.53 | 615 |
| 2022-04-11 | 23.78 | $23.55 | 1100 |
| 2022-04-08 | 23.74 | $23.88 | 319 |
| 2022-04-07 | 23.68 | $24.49 | — |
| 2022-04-06 | 23.61 | $24.49 | — |
| 2022-04-05 | 23.59 | $24.49 | 312 |
| 2022-04-04 | 23.46 | $24.24 | 101 |
| 2022-04-01 | 23.32 | $24.11 | 900 |
| 2022-03-31 | 23.16 | $24.05 | 2100 |
| 2022-03-30 | 23.01 | $24.08 | 2117 |
| 2022-03-29 | 22.85 | $23.23 | — |
| 2022-03-28 | 22.74 | $23.23 | — |
| 2022-03-25 | 22.64 | $23.23 | 902 |
| 2022-03-24 | 22.58 | $23.34 | 200 |
| 2022-03-23 | 22.50 | $23.94 | 3800 |
| 2022-03-22 | 22.56 | $24.07 | 600 |
| 2022-03-21 | 22.60 | $23.57 | 505 |
| 2022-03-18 | 22.70 | $23.76 | 946 |
| 2022-03-17 | 22.78 | $23.68 | 1900 |
| 2022-03-16 | 22.88 | $23.45 | 1842 |
| 2022-03-15 | 22.98 | $22.64 | 100 |
| 2022-03-14 | 23.10 | $22.81 | 400 |
| 2022-03-11 | 23.22 | $22.70 | 300 |
| 2022-03-10 | 23.35 | $23.09 | 6800 |
| 2022-03-09 | 23.44 | $24.09 | 9900 |
| 2022-03-08 | 23.47 | $21.84 | 3500 |
| 2022-03-07 | 23.60 | $21.40 | 710 |
| 2022-03-04 | 23.75 | $21.00 | — |
| 2022-03-03 | 23.92 | $21.00 | — |
| 2022-03-02 | 24.09 | $21.00 | — |
| 2022-03-01 | 24.26 | $21.00 | 2142 |
| 2022-02-28 | 24.43 | $21.10 | 2600 |
| 2022-02-25 | 24.56 | $22.04 | 4800 |
| 2022-02-24 | 24.61 | $21.83 | 12100 |
| 2022-02-23 | 24.68 | $25.08 | 900 |
| 2022-02-22 | 24.58 | $24.96 | 1200 |
| 2022-02-18 | 24.48 | $25.47 | 1400 |
| 2022-02-17 | 24.36 | $25.44 | 2500 |
| 2022-02-16 | 24.25 | $25.63 | 4800 |
| 2022-02-15 | 24.11 | $25.42 | 64026 |
| 2022-02-14 | 23.99 | $25.17 | 258740 |
| 2022-02-11 | 23.87 | $25.18 | 6000 |
| 2022-02-10 | 23.78 | $25.16 | 200 |
| 2022-02-09 | 23.68 | $24.98 | 6000 |
| 2022-02-08 | 23.60 | $24.70 | 1900 |
| 2022-02-07 | 23.51 | $24.36 | 1636 |
| 2022-02-04 | 23.45 | $24.41 | — |
| 2022-02-03 | 23.36 | $24.41 | 326 |
| 2022-02-02 | 23.27 | $24.45 | 2644 |
| 2022-02-01 | 23.19 | $24.35 | 716 |
| 2022-01-31 | 23.07 | $24.38 | 3600 |
| 2022-01-28 | 23.01 | $23.77 | 9400 |
| 2022-01-27 | 22.97 | $23.14 | 6000 |
| 2022-01-26 | 22.94 | $23.14 | 8826 |
| 2022-01-25 | 23.02 | $23.06 | 1300 |
| 2022-01-24 | 23.10 | $22.93 | 8803 |
| 2022-01-21 | 23.10 | $23.11 | 10500 |
| 2022-01-20 | 23.08 | $23.27 | 28400 |
| 2022-01-19 | 23.04 | $22.77 | 4600 |
| 2022-01-18 | 23.02 | $22.97 | 4000 |
| 2022-01-14 | 23.02 | $22.93 | 2946 |
| 2022-01-13 | 23.01 | $23.27 | 9000 |
| 2022-01-12 | 23.00 | $23.23 | 1900 |
| 2022-01-11 | 22.96 | $23.33 | 2700 |
| 2022-01-10 | 22.92 | $22.83 | 3000 |
| 2022-01-07 | 22.90 | $23.16 | 226 |
| 2022-01-06 | 22.87 | $22.75 | 1149 |
| 2022-01-05 | 22.87 | $22.51 | 7800 |
| 2022-01-04 | 22.91 | $22.93 | 5337 |
| 2022-01-03 | 22.90 | $21.94 | 2300 |
| 2021-12-31 | 22.92 | $23.12 | 4137 |
| 2021-12-30 | 22.88 | $23.00 | 120 |
| 2021-12-29 | 22.84 | $22.59 | 2833 |
| 2021-12-28 | 22.81 | $24.68 | 207 |
| 2021-12-27 | 22.72 | $24.69 | 1406 |
| 2021-12-23 | 22.64 | $22.93 | 7200 |
| 2021-12-22 | 22.67 | $22.67 | 342 |
| 2021-12-21 | 22.72 | $22.48 | 943 |
| 2021-12-20 | 22.80 | $22.36 | 305 |
| 2021-12-17 | 22.88 | $22.91 | 1240 |
| 2021-12-16 | 22.95 | $22.82 | 1400 |
| 2021-12-15 | 23.04 | $23.07 | 3814 |
| 2021-12-14 | 23.14 | $22.48 | 439 |
| 2021-12-13 | 23.27 | $22.43 | — |
| 2021-12-10 | 23.38 | $22.43 | 2226 |
| 2021-12-09 | 23.49 | $22.51 | 5114 |
| 2021-12-08 | 23.61 | $22.90 | 1600 |
| 2021-12-07 | 23.72 | $23.19 | 500 |
| 2021-12-06 | 23.80 | $22.75 | 5643 |
| 2021-12-03 | 23.92 | $22.34 | 51100 |
| 2021-12-02 | 24.03 | $22.45 | 68600 |
| 2021-12-01 | 24.02 | $22.03 | 76700 |
| 2021-11-30 | 24.02 | $22.16 | 56825 |
| 2021-11-29 | 24.01 | $22.80 | 90045 |
| 2021-11-26 | 23.97 | $23.06 | 1229 |
| 2021-11-24 | 23.90 | $23.48 | 1701 |
| 2021-11-23 | 23.81 | $23.84 | 1200 |
| 2021-11-22 | 23.72 | $23.91 | 3800 |
| 2021-11-19 | 23.62 | $24.01 | 3402 |
| 2021-11-18 | 23.54 | $24.31 | 4600 |
| 2021-11-17 | 23.45 | $24.57 | 944 |
| 2021-11-16 | 23.35 | $25.15 | 2500 |
| 2021-11-15 | 23.21 | $25.02 | 6127 |
| 2021-11-12 | 23.07 | $24.76 | 2400 |
| 2021-11-11 | 22.93 | $24.51 | 1000 |
| 2021-11-10 | 22.81 | $25.04 | 1200 |
| 2021-11-09 | 22.64 | $25.01 | 2210 |
| 2021-11-08 | 22.47 | $24.75 | 205500 |
| 2021-11-05 | 22.31 | $25.19 | 6800 |
| 2021-11-04 | 22.12 | $24.58 | 17900 |
| 2021-11-03 | 21.97 | $22.16 | 1626 |
| 2021-11-02 | 21.92 | $22.00 | 631 |
| 2021-11-01 | 21.88 | $22.12 | 900 |
| 2021-10-29 | 21.80 | $21.83 | 400 |
| 2021-10-28 | 21.72 | $21.80 | 7841 |
| 2021-10-27 | 21.65 | $21.71 | 2600 |
| 2021-10-26 | 21.60 | $21.95 | 1600 |
| 2021-10-25 | 21.53 | $21.91 | 15400 |
| 2021-10-22 | 21.46 | $22.45 | 700 |
| 2021-10-21 | 21.37 | $22.54 | 1205 |
| 2021-10-20 | 21.28 | $22.51 | 51947 |
| 2021-10-19 | 21.20 | $22.30 | 600 |
| 2021-10-18 | 21.14 | $22.19 | 1510 |
| 2021-10-15 | 21.08 | $22.12 | 1700 |
| 2021-10-14 | 21.06 | $21.98 | 43903 |
| 2021-10-13 | 21.03 | $21.64 | 3900 |
| 2021-10-12 | 21.02 | $21.60 | 1300 |
| 2021-10-11 | 21.01 | $21.63 | 815 |
| 2021-10-08 | 20.99 | $21.38 | 1700 |
| 2021-10-07 | 20.99 | $21.50 | 3600 |
| 2021-10-06 | 20.98 | $21.24 | 3343 |
| 2021-10-05 | 20.97 | $21.21 | 2900 |
| 2021-10-04 | 20.96 | $20.56 | 2241 |
| 2021-10-01 | 21.02 | $20.20 | 1100 |
| 2021-09-30 | 21.10 | $20.38 | 10900 |
| 2021-09-29 | 21.18 | $20.68 | 5915 |
| 2021-09-28 | 21.23 | $20.50 | 930 |
| 2021-09-27 | 21.30 | $20.57 | 10149 |
| 2021-09-24 | 21.35 | $20.67 | 1632 |
| 2021-09-23 | 21.40 | $20.83 | — |
| 2021-09-22 | 21.43 | $20.83 | 3000 |
| 2021-09-21 | 21.46 | $21.05 | 1500 |
| 2021-09-20 | 21.49 | $21.06 | 7605 |
| 2021-09-17 | 21.50 | $21.60 | 1300 |
| 2021-09-16 | 21.50 | $21.56 | 4800 |
| 2021-09-15 | 21.49 | $21.42 | 419 |
| 2021-09-14 | 21.49 | $21.27 | 742 |
| 2021-09-13 | 21.48 | $21.33 | 253900 |
| 2021-09-10 | 21.48 | $21.42 | 14723 |
| 2021-09-09 | 21.45 | $21.14 | 2045 |
| 2021-09-08 | 21.44 | $21.03 | 18146 |
| 2021-09-07 | 21.41 | $21.19 | 1334 |
| 2021-09-03 | 21.37 | $21.70 | 827 |
| 2021-09-02 | 21.31 | $21.84 | 1000 |
| 2021-09-01 | 21.26 | $21.85 | 1400 |
| 2021-08-31 | 21.14 | $21.79 | 2912 |
| 2021-08-30 | 21.03 | $21.83 | 1546 |
| 2021-08-27 | 20.92 | $21.63 | 21411 |
| 2021-08-26 | 20.83 | $21.55 | 1200 |
| 2021-08-25 | 20.75 | $21.50 | 4818 |
| 2021-08-24 | 20.65 | $21.47 | 4843 |
| 2021-08-23 | 20.56 | $21.52 | 6300 |
| 2021-08-20 | 20.47 | $21.39 | 500 |
| 2021-08-19 | 20.38 | $21.57 | 7900 |
| 2021-08-18 | 20.29 | $21.35 | 4846 |
| 2021-08-17 | 20.22 | $21.37 | 9414 |
| 2021-08-16 | 20.15 | $21.19 | 3406 |
| 2021-08-13 | 20.06 | $21.20 | 9800 |
| 2021-08-12 | 20.00 | $20.95 | 5300 |
| 2021-08-11 | 19.94 | $20.90 | 8700 |
| 2021-08-10 | 19.88 | $20.40 | 1335 |
| 2021-08-09 | 19.85 | $20.35 | 800 |
| 2021-08-06 | 19.83 | $20.63 | 7746 |
| 2021-08-05 | 19.81 | $20.80 | 2800 |
| 2021-08-04 | 19.77 | $19.41 | 7400 |
| 2021-08-03 | 19.80 | $19.55 | 8000 |
| 2021-08-02 | 19.85 | $19.71 | — |
| 2021-07-30 | 19.91 | $19.71 | 6019 |
| 2021-07-29 | 19.95 | $19.94 | 1607 |
| 2021-07-28 | 19.99 | $19.59 | 500 |
| 2021-07-27 | 20.05 | $19.59 | 4629 |
| 2021-07-26 | 20.13 | $19.77 | 6700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.97
2026-07-22
Close Price
$20.29
Vol: 20600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.60
Average
19.45
Maximum
25.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.97 | $20.29 | 20600 |
| 2026-07-21 | 21.04 | $20.08 | 62000 |
| 2026-07-20 | 21.15 | $20.41 | 49825 |
| 2026-07-17 | 21.22 | $20.89 | 6500 |
| 2026-07-16 | 21.26 | $20.83 | 57943 |
| 2026-07-15 | 21.30 | $20.41 | 100 |
| 2026-07-14 | 21.40 | $20.41 | 27800 |
| 2026-07-13 | 21.50 | $20.73 | 40124 |
| 2026-07-10 | 21.58 | $21.10 | 3135 |
| 2026-07-09 | 21.63 | $20.72 | 2049 |
| 2026-07-08 | 21.73 | $21.78 | 4500 |
| 2026-07-07 | 21.72 | $21.70 | 23721 |
| 2026-07-06 | 21.73 | $22.07 | 101601 |
| 2026-07-02 | 21.69 | $21.53 | 13749 |
| 2026-07-01 | 21.71 | $21.57 | 20 |
| 2026-06-30 | 21.72 | $21.57 | 42800 |
| 2026-06-29 | 21.74 | $21.79 | 7800 |
| 2026-06-26 | 21.73 | $21.79 | 7800 |
| 2026-06-25 | 21.73 | $21.79 | 7800 |
| 2026-06-24 | 21.72 | $21.79 | 12400 |
| 2026-06-23 | 21.71 | $21.58 | 74100 |
| 2026-06-22 | 21.73 | $21.60 | 82400 |
| 2026-06-18 | 21.74 | $22.36 | 67500 |
| 2026-06-17 | 21.67 | $21.85 | 73200 |
| 2026-06-16 | 21.65 | $22.11 | 1002 |
| 2026-06-15 | 21.61 | $22.11 | 8815 |
| 2026-06-12 | 21.55 | $22.22 | 42600 |
| 2026-06-11 | 21.48 | $22.16 | 42400 |
| 2026-06-10 | 21.41 | $21.50 | — |
| 2026-06-09 | 21.40 | $21.50 | 11 |
| 2026-06-08 | 21.39 | $21.50 | 18626 |
| 2026-06-05 | 21.38 | $22.04 | 64311 |
| 2026-06-04 | 21.31 | $21.74 | — |
| 2026-06-03 | 21.27 | $21.74 | 14727 |
| 2026-06-02 | 21.22 | $21.58 | 4097 |
| 2026-06-01 | 21.18 | $21.58 | 5300 |
| 2026-05-29 | 21.14 | $21.56 | 305 |
| 2026-05-28 | 21.09 | $21.56 | 41801 |
| 2026-05-27 | 21.04 | $20.98 | 101 |
| 2026-05-26 | 21.05 | $20.98 | 7549 |
| 2026-05-22 | 21.06 | $21.15 | 500 |
| 2026-05-21 | 21.05 | $21.15 | 500 |
| 2026-05-20 | 21.04 | $21.15 | 33233 |
| 2026-05-19 | 21.03 | $20.45 | 32000 |
| 2026-05-18 | 21.09 | $20.33 | 400 |
| 2026-05-15 | 21.17 | $20.33 | 21000 |
| 2026-05-14 | 21.26 | $20.52 | 400 |
| 2026-05-13 | 21.33 | $20.52 | 400 |
| 2026-05-12 | 21.42 | $20.52 | 9000 |
| 2026-05-11 | 21.51 | $21.05 | 7900 |
| 2026-05-08 | 21.56 | $21.85 | 19505 |
| 2026-05-07 | 21.53 | $22.81 | 16645 |
| 2026-05-06 | 21.40 | $20.59 | 70300 |
| 2026-05-05 | 21.48 | $20.67 | 76900 |
| 2026-05-04 | 21.57 | $21.09 | 5 |
| 2026-05-01 | 21.62 | $21.09 | 100 |
| 2026-04-30 | 21.67 | $21.09 | 52200 |
| 2026-04-29 | 21.74 | $21.86 | 28241 |
| 2026-04-28 | 21.72 | $21.90 | 1600 |
| 2026-04-27 | 21.70 | $21.90 | 1833 |
| 2026-04-24 | 21.68 | $21.88 | 100 |
| 2026-04-23 | 21.66 | $21.88 | 100 |
| 2026-04-22 | 21.64 | $21.88 | 100 |
| 2026-04-21 | 21.62 | $21.88 | 100 |
| 2026-04-20 | 21.59 | $21.88 | 8529 |
| 2026-04-17 | 21.56 | $21.70 | 18800 |
| 2026-04-16 | 21.54 | $21.56 | 6504 |
| 2026-04-15 | 21.54 | $21.46 | 1400 |
| 2026-04-14 | 21.55 | $21.46 | 154200 |
| 2026-04-13 | 21.56 | $22.40 | 4457 |
| 2026-04-10 | 21.47 | $22.40 | 15300 |
| 2026-04-09 | 21.37 | $21.97 | 4457 |
| 2026-04-08 | 21.31 | $21.97 | 3800 |
| 2026-04-07 | 21.24 | $21.55 | 63834 |
| 2026-04-06 | 21.20 | $21.52 | 100 |
| 2026-04-02 | 21.17 | $21.52 | 58600 |
| 2026-04-01 | 21.13 | $21.36 | 56500 |
| 2026-03-31 | 21.11 | $21.37 | 100 |
| 2026-03-30 | 21.08 | $21.37 | 100 |
| 2026-03-27 | 21.05 | $21.37 | 15900 |
| 2026-03-26 | 21.02 | $21.56 | 200 |
| 2026-03-25 | 20.96 | $21.56 | 5000 |
| 2026-03-24 | 20.90 | $21.55 | 400 |
| 2026-03-23 | 20.83 | $21.55 | 37800 |
| 2026-03-20 | 20.76 | $21.21 | 168800 |
| 2026-03-19 | 20.71 | $20.99 | 38333 |
| 2026-03-18 | 20.68 | $21.46 | 37215 |
| 2026-03-17 | 20.60 | $21.58 | 16537 |
| 2026-03-16 | 20.49 | $21.70 | 38713 |
| 2026-03-13 | 20.37 | $20.98 | 35500 |
| 2026-03-12 | 20.30 | $20.71 | 7419 |
| 2026-03-11 | 20.26 | $21.24 | 35100 |
| 2026-03-10 | 20.15 | $20.71 | 201 |
| 2026-03-09 | 20.10 | $20.41 | 900 |
| 2026-03-06 | 20.06 | $21.08 | 14420 |
| 2026-03-05 | 19.96 | $20.91 | 9400 |
| 2026-03-04 | 19.85 | $19.59 | 4402 |
| 2026-03-03 | 19.88 | $19.68 | 9100 |
| 2026-03-02 | 19.90 | $20.19 | 1131 |
| 2026-02-27 | 19.87 | $20.29 | 39300 |
| 2026-02-26 | 19.83 | $20.17 | 400 |
| 2026-02-25 | 19.79 | $20.17 | 4327 |
| 2026-02-24 | 19.75 | $20.19 | 27400 |
| 2026-02-23 | 19.71 | $20.37 | 1300 |
| 2026-02-20 | 19.64 | $20.04 | 79800 |
| 2026-02-19 | 19.60 | $20.39 | — |
| 2026-02-18 | 19.51 | $20.39 | 41800 |
| 2026-02-17 | 19.42 | $20.32 | 14225 |
| 2026-02-13 | 19.33 | $20.32 | 16600 |
| 2026-02-12 | 19.22 | $20.12 | 2037 |
| 2026-02-11 | 19.13 | $20.11 | 8900 |
| 2026-02-10 | 19.02 | $19.95 | 11023 |
| 2026-02-09 | 18.93 | $19.52 | — |
| 2026-02-06 | 18.86 | $19.52 | 37703 |
| 2026-02-05 | 18.79 | $19.65 | 474 |
| 2026-02-04 | 18.70 | $19.60 | 9041 |
| 2026-02-03 | 18.61 | $19.10 | 18532 |
| 2026-02-02 | 18.56 | $18.62 | — |
| 2026-01-30 | 18.55 | $18.62 | 8912 |
| 2026-01-29 | 18.55 | $18.67 | 2510 |
| 2026-01-28 | 18.53 | $18.67 | 10511 |
| 2026-01-27 | 18.52 | $18.69 | 100 |
| 2026-01-26 | 18.50 | $18.68 | 16834 |
| 2026-01-23 | 18.48 | $18.62 | 100 |
| 2026-01-22 | 18.47 | $18.62 | 5200 |
| 2026-01-21 | 18.45 | $19.12 | 100 |
| 2026-01-20 | 18.38 | $19.12 | 100 |
| 2026-01-16 | 18.30 | $19.12 | 16105 |
| 2026-01-15 | 18.22 | $19.15 | 27432 |
| 2026-01-14 | 18.12 | $18.57 | 2000 |
| 2026-01-13 | 18.07 | $18.57 | 2300 |
| 2026-01-12 | 18.02 | $17.83 | 100 |
| 2026-01-09 | 18.04 | $17.83 | 200 |
| 2026-01-08 | 18.06 | $17.89 | 5500 |
| 2026-01-07 | 18.08 | $17.72 | 620 |
| 2026-01-06 | 18.11 | $17.80 | 109 |
| 2026-01-05 | 18.15 | $18.18 | 109 |
| 2026-01-02 | 18.14 | $18.18 | 109 |
| 2025-12-31 | 18.14 | $18.18 | 3229 |
| 2025-12-30 | 18.14 | $18.29 | 109 |
| 2025-12-29 | 18.12 | $17.67 | 109 |
| 2025-12-26 | 18.17 | $17.67 | 200 |
| 2025-12-24 | 18.22 | $18.32 | 3026 |
| 2025-12-23 | 18.21 | $18.27 | 7410 |
| 2025-12-22 | 18.20 | $18.26 | 8047 |
| 2025-12-19 | 18.20 | $18.02 | 18413 |
| 2025-12-18 | 18.21 | $17.98 | 14 |
| 2025-12-17 | 18.24 | $17.98 | 9031 |
| 2025-12-16 | 18.27 | $18.21 | 2101 |
| 2025-12-15 | 18.27 | $18.21 | 29034 |
| 2025-12-12 | 18.28 | $18.56 | 120338 |
| 2025-12-11 | 18.25 | $18.54 | 13105 |
| 2025-12-10 | 18.22 | $18.40 | 12900 |
| 2025-12-09 | 18.20 | $18.69 | 64236 |
| 2025-12-08 | 18.15 | $18.87 | 34300 |
| 2025-12-05 | 18.07 | $18.02 | 1800 |
| 2025-12-04 | 18.08 | $18.02 | 1800 |
| 2025-12-03 | 18.08 | $18.02 | 10023 |
| 2025-12-02 | 18.09 | $17.95 | 14 |
| 2025-12-01 | 18.11 | $17.95 | 6800 |
| 2025-11-28 | 18.12 | $17.81 | — |
| 2025-11-26 | 18.16 | $17.81 | 100 |
| 2025-11-25 | 18.19 | $17.81 | 6236 |
| 2025-11-24 | 18.23 | $17.71 | 13215 |
| 2025-11-21 | 18.29 | $18.13 | 5132 |
| 2025-11-20 | 18.30 | $17.82 | 437 |
| 2025-11-19 | 18.36 | $17.99 | 300 |
| 2025-11-18 | 18.39 | $17.41 | 100 |
| 2025-11-17 | 18.50 | $17.41 | 136 |
| 2025-11-14 | 18.61 | $16.95 | 103 |
| 2025-11-13 | 18.79 | $17.11 | 900 |
| 2025-11-12 | 18.96 | $17.10 | 132 |
| 2025-11-11 | 19.16 | $17.25 | 60 |
| 2025-11-10 | 19.36 | $17.25 | 200 |
| 2025-11-07 | 19.58 | $17.12 | 900 |
| 2025-11-06 | 19.84 | $17.21 | 200 |
| 2025-11-05 | 20.12 | $17.77 | 1300 |
| 2025-11-04 | 20.37 | $18.63 | 800 |
| 2025-11-03 | 20.55 | $19.04 | 4521 |
| 2025-10-31 | 20.71 | $19.20 | 500 |
| 2025-10-30 | 20.87 | $19.42 | 313 |
| 2025-10-29 | 21.02 | $20.02 | 2708 |
| 2025-10-28 | 21.12 | $20.54 | 4528 |
| 2025-10-27 | 21.18 | $20.15 | 3500 |
| 2025-10-24 | 21.29 | $20.23 | 300 |
| 2025-10-23 | 21.41 | $20.26 | — |
| 2025-10-22 | 21.53 | $20.26 | 200 |
| 2025-10-21 | 21.66 | $20.44 | 215 |
| 2025-10-20 | 21.79 | $20.53 | 39522 |
| 2025-10-17 | 21.92 | $19.97 | — |
| 2025-10-16 | 22.12 | $19.97 | 2716 |
| 2025-10-15 | 22.35 | $19.81 | 2300 |
| 2025-10-14 | 22.62 | $19.84 | 426 |
| 2025-10-13 | 22.91 | $20.07 | 5 |
| 2025-10-10 | 23.21 | $20.07 | 56500 |
| 2025-10-09 | 23.54 | $19.94 | 11606 |
| 2025-10-08 | 23.92 | $20.98 | — |
| 2025-10-07 | 24.23 | $20.98 | 6300 |
| 2025-10-06 | 24.57 | $21.83 | 14835 |
| 2025-10-03 | 24.86 | $22.57 | 4300 |
| 2025-10-02 | 25.10 | $22.45 | 1000 |
| 2025-10-01 | 25.38 | $25.11 | 12800 |
| 2025-09-30 | 25.41 | $25.98 | 11728 |
| 2025-09-29 | 25.35 | $25.38 | — |
| 2025-09-26 | 25.35 | $25.38 | 200 |
| 2025-09-25 | 25.34 | $25.38 | — |
| 2025-09-24 | 25.34 | $25.38 | — |
| 2025-09-23 | 25.33 | $25.38 | 217 |
| 2025-09-22 | 25.33 | $25.29 | — |
| 2025-09-19 | 25.33 | $25.29 | 10924 |
| 2025-09-18 | 25.34 | $25.16 | 1040 |
| 2025-09-17 | 25.36 | $25.86 | — |
| 2025-09-16 | 25.30 | $25.86 | 114 |
| 2025-09-15 | 25.24 | $25.52 | — |
| 2025-09-12 | 25.21 | $25.52 | 300 |
| 2025-09-11 | 25.18 | $25.96 | 100 |
| 2025-09-10 | 25.10 | $25.37 | — |
| 2025-09-09 | 25.07 | $25.37 | — |
| 2025-09-08 | 25.04 | $25.37 | — |
| 2025-09-05 | 25.01 | $25.37 | 6100 |
| 2025-09-04 | 24.97 | $25.62 | — |
| 2025-09-03 | 24.90 | $25.62 | 6200 |
| 2025-09-02 | 24.82 | $25.56 | 3614 |
| 2025-08-29 | 24.75 | $26.05 | 5800 |
| 2025-08-28 | 24.61 | $26.13 | 40044 |
| 2025-08-27 | 24.45 | $25.81 | 3300 |
| 2025-08-26 | 24.31 | $25.78 | 11900 |
| 2025-08-25 | 24.15 | $25.63 | — |
| 2025-08-22 | 23.99 | $25.63 | 113 |
| 2025-08-21 | 23.82 | $25.66 | 206 |
| 2025-08-20 | 23.63 | $25.41 | 546 |
| 2025-08-19 | 23.44 | $25.50 | — |
| 2025-08-18 | 23.22 | $25.50 | 6309 |
| 2025-08-15 | 22.98 | $25.17 | 11300 |
| 2025-08-14 | 22.75 | $24.82 | 6639 |
| 2025-08-13 | 22.54 | $25.19 | 4845 |
| 2025-08-12 | 22.26 | $24.45 | 16429 |
| 2025-08-11 | 22.03 | $23.99 | 8818 |
| 2025-08-08 | 21.82 | $24.17 | 804 |
| 2025-08-07 | 21.57 | $23.51 | 2546 |
| 2025-08-06 | 21.37 | $21.36 | 602 |
| 2025-08-05 | 21.37 | $21.17 | 9338 |
| 2025-08-04 | 21.39 | $21.00 | 600 |
| 2025-08-01 | 21.43 | $21.05 | 200 |
| 2025-07-31 | 21.47 | $21.21 | 600 |
| 2025-07-30 | 21.50 | $21.42 | 103 |
| 2025-07-29 | 21.51 | $21.28 | — |
| 2025-07-28 | 21.53 | $21.28 | 1400 |
| 2025-07-25 | 21.56 | $21.53 | 1130 |
| 2025-07-24 | 21.56 | $21.90 | 3533 |
| 2025-07-23 | 21.53 | $22.00 | 1015 |
| 2025-07-22 | 21.48 | $22.20 | — |
| 2025-07-21 | 21.40 | $22.20 | 2410 |
| 2025-07-18 | 21.32 | $22.18 | 3100 |
| 2025-07-17 | 21.23 | $22.10 | 119 |
| 2025-07-16 | 21.13 | $22.20 | 1600 |
| 2025-07-15 | 21.02 | $21.69 | 9100 |
| 2025-07-14 | 20.95 | $21.67 | 4300 |
| 2025-07-11 | 20.87 | $21.68 | — |
| 2025-07-10 | 20.79 | $21.68 | 200 |
| 2025-07-09 | 20.70 | $21.62 | 1707 |
| 2025-07-08 | 20.60 | $21.11 | 827 |
| 2025-07-07 | 20.54 | $21.01 | — |
| 2025-07-03 | 20.50 | $21.01 | 515 |
| 2025-07-02 | 20.44 | $20.66 | 400 |
| 2025-07-01 | 20.42 | $20.75 | — |
| 2025-06-30 | 20.38 | $20.75 | 7409 |
| 2025-06-27 | 20.35 | $20.54 | 200 |
| 2025-06-26 | 20.32 | $21.03 | 505 |
| 2025-06-25 | 20.25 | $20.76 | — |
| 2025-06-24 | 20.20 | $20.76 | 1900 |
| 2025-06-23 | 20.14 | $20.52 | — |
| 2025-06-20 | 20.10 | $20.52 | 727 |
| 2025-06-18 | 20.05 | $20.64 | 4434 |
| 2025-06-17 | 19.99 | $20.33 | 700 |
| 2025-06-16 | 19.95 | $20.56 | 3200 |
| 2025-06-13 | 19.89 | $20.47 | 200 |
| 2025-06-12 | 19.83 | $20.60 | 214 |
| 2025-06-11 | 19.75 | $20.42 | 2516 |
| 2025-06-10 | 19.68 | $20.12 | — |
| 2025-06-09 | 19.63 | $20.12 | 2931 |
| 2025-06-06 | 19.58 | $20.33 | — |
| 2025-06-05 | 19.50 | $20.33 | 3800 |
| 2025-06-04 | 19.41 | $20.23 | 1600 |
| 2025-06-03 | 19.33 | $20.22 | 3600 |
| 2025-06-02 | 19.23 | $20.15 | 1838 |
| 2025-05-30 | 19.14 | $19.91 | 2800 |
| 2025-05-29 | 19.06 | $19.85 | 430 |
| 2025-05-28 | 18.97 | $19.64 | 4600 |
| 2025-05-27 | 18.90 | $19.76 | 800 |
| 2025-05-23 | 18.81 | $19.38 | — |
| 2025-05-22 | 18.75 | $19.38 | — |
| 2025-05-21 | 18.69 | $19.38 | — |
| 2025-05-20 | 18.62 | $19.38 | 836 |
| 2025-05-19 | 18.53 | $19.25 | 400 |
| 2025-05-16 | 18.46 | $19.14 | 1000 |
| 2025-05-15 | 18.39 | $18.85 | — |
| 2025-05-14 | 18.34 | $18.85 | — |
| 2025-05-13 | 18.29 | $18.85 | 1010 |
| 2025-05-12 | 18.23 | $19.63 | 200 |
| 2025-05-09 | 18.08 | $19.85 | 3114 |
| 2025-05-08 | 17.89 | $19.12 | 1100 |
| 2025-05-07 | 17.76 | $18.10 | — |
| 2025-05-06 | 17.73 | $18.10 | 230 |
| 2025-05-05 | 17.69 | $18.18 | 4125 |
| 2025-05-02 | 17.64 | $18.11 | 1300 |
| 2025-05-01 | 17.59 | $18.04 | 3500 |
| 2025-04-30 | 17.54 | $18.30 | 1300 |
| 2025-04-29 | 17.46 | $17.77 | 4501 |
| 2025-04-28 | 17.43 | $18.02 | — |
| 2025-04-25 | 17.36 | $18.02 | — |
| 2025-04-24 | 17.29 | $18.02 | 300 |
| 2025-04-23 | 17.22 | $18.00 | 300 |
| 2025-04-22 | 17.13 | $17.80 | 301 |
| 2025-04-21 | 17.06 | $17.68 | — |
| 2025-04-17 | 17.00 | $17.68 | 300 |
| 2025-04-16 | 16.93 | $17.34 | 340 |
| 2025-04-15 | 16.89 | $17.12 | 220 |
| 2025-04-14 | 16.86 | $17.13 | 1805 |
| 2025-04-11 | 16.83 | $16.00 | — |
| 2025-04-10 | 16.92 | $16.00 | — |
| 2025-04-09 | 17.02 | $16.00 | — |
| 2025-04-08 | 17.12 | $16.00 | 211 |
| 2025-04-07 | 17.24 | $16.64 | 4035 |
| 2025-04-04 | 17.31 | $16.98 | 327 |
| 2025-04-03 | 17.34 | $17.94 | 4800 |
| 2025-04-02 | 17.28 | $17.72 | 400 |
| 2025-04-01 | 17.23 | $17.56 | 1504 |
| 2025-03-31 | 17.19 | $17.56 | 501 |
| 2025-03-28 | 17.16 | $17.50 | 200 |
| 2025-03-27 | 17.12 | $17.26 | — |
| 2025-03-26 | 17.10 | $17.26 | — |
| 2025-03-25 | 17.09 | $17.26 | — |
| 2025-03-24 | 17.07 | $17.26 | — |
| 2025-03-21 | 17.05 | $17.26 | 1605 |
| 2025-03-20 | 17.03 | $17.36 | 800 |
| 2025-03-19 | 16.99 | $17.47 | — |
| 2025-03-18 | 16.94 | $17.47 | 700 |
| 2025-03-17 | 16.89 | $17.30 | — |
| 2025-03-14 | 16.84 | $17.30 | — |
| 2025-03-13 | 16.80 | $17.30 | 1000 |
| 2025-03-12 | 16.74 | $17.22 | 700 |
| 2025-03-11 | 16.69 | $17.44 | 1100 |
| 2025-03-10 | 16.62 | $17.59 | — |
| 2025-03-07 | 16.51 | $17.59 | 3100 |
| 2025-03-06 | 16.40 | $17.63 | 5213 |
| 2025-03-05 | 16.27 | $17.62 | 1022 |
| 2025-03-04 | 16.13 | $17.06 | 531 |
| 2025-03-03 | 16.03 | $17.50 | 226 |
| 2025-02-28 | 15.87 | $17.49 | 100812 |
| 2025-02-27 | 15.70 | $17.79 | 1443 |
| 2025-02-26 | 15.48 | $18.01 | 1102 |
| 2025-02-25 | 15.22 | $17.05 | 3900 |
| 2025-02-24 | 15.03 | $15.64 | 3743 |
| 2025-02-21 | 14.96 | $15.21 | 1803 |
| 2025-02-20 | 14.94 | $15.10 | — |
| 2025-02-19 | 14.92 | $15.10 | 101 |
| 2025-02-18 | 14.90 | $15.09 | 1001 |
| 2025-02-14 | 14.88 | $15.06 | 100 |
| 2025-02-13 | 14.86 | $14.85 | — |
| 2025-02-12 | 14.86 | $14.85 | 3900 |
| 2025-02-11 | 14.86 | $14.90 | 84800 |
| 2025-02-10 | 14.86 | $14.87 | — |
| 2025-02-07 | 14.86 | $14.87 | — |
| 2025-02-06 | 14.86 | $14.87 | 3900 |
| 2025-02-05 | 14.85 | $15.20 | 900 |
| 2025-02-04 | 14.82 | $15.07 | 300 |
| 2025-02-03 | 14.79 | $14.45 | 5410 |
| 2025-01-31 | 14.83 | $14.66 | 8946 |
| 2025-01-30 | 14.84 | $14.98 | — |
| 2025-01-29 | 14.83 | $14.98 | 305 |
| 2025-01-28 | 14.81 | $15.09 | 1100 |
| 2025-01-27 | 14.78 | $14.92 | — |
| 2025-01-24 | 14.77 | $14.92 | — |
| 2025-01-23 | 14.75 | $14.92 | 100 |
| 2025-01-22 | 14.74 | $14.91 | 1021 |
| 2025-01-21 | 14.72 | $14.78 | 800 |
| 2025-01-17 | 14.71 | $14.72 | 5100 |
| 2025-01-16 | 14.71 | $14.53 | 1500 |
| 2025-01-15 | 14.73 | $15.00 | 3003 |
| 2025-01-14 | 14.70 | $15.01 | 301 |
| 2025-01-13 | 14.67 | $14.99 | — |
| 2025-01-10 | 14.64 | $14.99 | 2641 |
| 2025-01-08 | 14.60 | $14.26 | — |
| 2025-01-07 | 14.64 | $14.26 | 124 |
| 2025-01-06 | 14.68 | $14.18 | — |
| 2025-01-03 | 14.73 | $14.18 | 1800 |
| 2025-01-02 | 14.79 | $14.09 | 336 |
| 2024-12-31 | 14.86 | $14.10 | 2400 |
| 2024-12-30 | 14.94 | $13.71 | 8419 |
| 2024-12-27 | 15.07 | $13.96 | 6400 |
| 2024-12-26 | 15.18 | $14.20 | 2314 |
| 2024-12-24 | 15.29 | $14.12 | 5800 |
| 2024-12-23 | 15.41 | $14.19 | 8501 |
| 2024-12-20 | 15.54 | $14.24 | 1200 |
| 2024-12-19 | 15.68 | $14.65 | — |
| 2024-12-18 | 15.78 | $14.65 | 1000 |
| 2024-12-17 | 15.90 | $15.00 | 1000 |
| 2024-12-16 | 16.00 | $15.19 | 2620 |
| 2024-12-13 | 16.08 | $15.79 | — |
| 2024-12-12 | 16.11 | $15.79 | 5830 |
| 2024-12-11 | 16.15 | $16.03 | 1340 |
| 2024-12-10 | 16.16 | $16.00 | 100 |
| 2024-12-09 | 16.18 | $16.03 | 1026 |
| 2024-12-06 | 16.19 | $15.94 | 4500 |
| 2024-12-05 | 16.22 | $16.49 | 119 |
| 2024-12-04 | 16.19 | $16.60 | — |
| 2024-12-03 | 16.15 | $16.60 | 904 |
| 2024-12-02 | 16.10 | $16.40 | — |
| 2024-11-29 | 16.07 | $16.40 | 902 |
| 2024-11-27 | 16.03 | $16.33 | 3703 |
| 2024-11-26 | 16.00 | $16.30 | 5204 |
| 2024-11-25 | 15.97 | $16.06 | — |
| 2024-11-22 | 15.96 | $16.06 | 1840 |
| 2024-11-21 | 15.95 | $16.12 | 4200 |
| 2024-11-20 | 15.93 | $16.10 | 7700 |
| 2024-11-19 | 15.91 | $16.12 | 300 |
| 2024-11-18 | 15.89 | $16.07 | 12017 |
| 2024-11-15 | 15.87 | $16.03 | 20611 |
| 2024-11-14 | 15.86 | $15.73 | 3000 |
| 2024-11-13 | 15.87 | $15.34 | 1000 |
| 2024-11-12 | 15.93 | $16.15 | 825 |
| 2024-11-11 | 15.90 | $16.39 | 7514 |
| 2024-11-08 | 15.85 | $16.09 | 625 |
| 2024-11-07 | 15.83 | $16.21 | 3306 |
| 2024-11-06 | 15.79 | $15.94 | 23142 |
| 2024-11-05 | 15.77 | $15.98 | 19400 |
| 2024-11-04 | 15.75 | $15.48 | 1500 |
| 2024-11-01 | 15.78 | $15.25 | 335 |
| 2024-10-31 | 15.83 | $15.30 | — |
| 2024-10-30 | 15.89 | $15.30 | 4600 |
| 2024-10-29 | 15.95 | $15.41 | 249 |
| 2024-10-28 | 16.01 | $15.49 | 102 |
| 2024-10-25 | 16.06 | $15.51 | 5001 |
| 2024-10-24 | 16.12 | $15.66 | 5546 |
| 2024-10-23 | 16.17 | $15.89 | 1507 |
| 2024-10-22 | 16.20 | $16.09 | 3400 |
| 2024-10-21 | 16.21 | $16.26 | 2622 |
| 2024-10-18 | 16.20 | $16.50 | 700 |
| 2024-10-17 | 16.17 | $16.15 | 1412 |
| 2024-10-16 | 16.17 | $16.08 | 601 |
| 2024-10-15 | 16.18 | $16.04 | — |
| 2024-10-14 | 16.20 | $16.04 | — |
| 2024-10-11 | 16.22 | $16.04 | — |
| 2024-10-10 | 16.24 | $16.04 | 300 |
| 2024-10-09 | 16.26 | $15.91 | — |
| 2024-10-08 | 16.29 | $15.91 | 831 |
| 2024-10-07 | 16.33 | $16.16 | 110 |
| 2024-10-04 | 16.35 | $16.55 | 1210 |
| 2024-10-03 | 16.33 | $16.35 | — |
| 2024-10-02 | 16.33 | $16.35 | — |
| 2024-10-01 | 16.32 | $16.35 | 1100 |
| 2024-09-30 | 16.32 | $16.30 | 101 |
| 2024-09-27 | 16.32 | $16.28 | 845 |
| 2024-09-26 | 16.33 | $16.21 | 100 |
| 2024-09-25 | 16.34 | $16.13 | 4830 |
| 2024-09-24 | 16.36 | $16.21 | 1500 |
| 2024-09-23 | 16.38 | $15.99 | 230 |
| 2024-09-20 | 16.42 | $16.15 | 400 |
| 2024-09-19 | 16.45 | $16.27 | 200 |
| 2024-09-18 | 16.47 | $16.36 | 526 |
| 2024-09-17 | 16.48 | $16.30 | 2900 |
| 2024-09-16 | 16.50 | $16.28 | 831 |
| 2024-09-13 | 16.52 | $16.10 | 2000 |
| 2024-09-12 | 16.57 | $16.14 | 1600 |
| 2024-09-11 | 16.61 | $16.08 | 2200 |
| 2024-09-10 | 16.67 | $15.65 | 3600 |
| 2024-09-09 | 16.77 | $15.85 | 830 |
| 2024-09-06 | 16.87 | $16.43 | — |
| 2024-09-05 | 16.92 | $16.43 | 2000 |
| 2024-09-04 | 16.97 | $16.47 | 704 |
| 2024-09-03 | 17.02 | $16.53 | — |
| 2024-08-30 | 17.07 | $16.53 | 46400 |
| 2024-08-29 | 17.13 | $17.00 | 10700 |
| 2024-08-28 | 17.14 | $17.00 | 13900 |
| 2024-08-27 | 17.16 | $17.00 | 1201 |
| 2024-08-26 | 17.17 | $17.12 | 14200 |
| 2024-08-23 | 17.18 | $17.08 | 13231 |
| 2024-08-22 | 17.19 | $16.62 | 5402 |
| 2024-08-21 | 17.25 | $16.81 | 8500 |
| 2024-08-20 | 17.30 | $16.91 | 1900 |
| 2024-08-19 | 17.34 | $16.91 | 3800 |
| 2024-08-16 | 17.38 | $16.69 | 8115 |
| 2024-08-15 | 17.46 | $16.76 | 15940 |
| 2024-08-14 | 17.53 | $16.75 | 3300 |
| 2024-08-13 | 17.61 | $16.75 | 27400 |
| 2024-08-12 | 17.70 | $16.66 | 22848 |
| 2024-08-09 | 17.81 | $16.66 | 8104 |
| 2024-08-08 | 17.93 | $16.91 | 100900 |
| 2024-08-07 | 18.04 | $18.57 | 5026 |
| 2024-08-06 | 17.98 | $18.43 | 6700 |
| 2024-08-05 | 17.94 | $18.43 | 500 |
| 2024-08-02 | 17.88 | $18.50 | 6400 |
| 2024-08-01 | 17.82 | $18.57 | 5026 |
| 2024-07-31 | 17.74 | $18.02 | 6800 |
| 2024-07-30 | 17.71 | $18.02 | 1000 |
| 2024-07-29 | 17.68 | $18.02 | 8200 |
| 2024-07-26 | 17.64 | $18.00 | 9300 |
| 2024-07-25 | 17.60 | $18.09 | 4000 |
| 2024-07-24 | 17.55 | $18.09 | 7300 |
| 2024-07-23 | 17.50 | $18.09 | 13016 |
| 2024-07-22 | 17.43 | $17.79 | 4918 |
| 2024-07-19 | 17.40 | $17.85 | 2100 |
| 2024-07-18 | 17.35 | $17.86 | 13238 |
| 2024-07-17 | 17.30 | $18.00 | 8100 |
| 2024-07-16 | 17.22 | $17.96 | 1700 |
| 2024-07-15 | 17.14 | $17.84 | 2502 |
| 2024-07-12 | 17.07 | $17.95 | 5923 |
| 2024-07-11 | 16.98 | $18.00 | 9000 |
| 2024-07-10 | 16.87 | $18.00 | 8208 |
| 2024-07-09 | 16.75 | $17.86 | 56700 |
| 2024-07-08 | 16.64 | $16.49 | 3100 |
| 2024-07-05 | 16.65 | $16.49 | 400 |
| 2024-07-03 | 16.67 | $16.65 | 5000 |
| 2024-07-02 | 16.67 | $16.65 | 8414 |
| 2024-07-01 | 16.67 | $16.73 | 5950 |
| 2024-06-28 | 16.67 | $16.73 | 1100 |
| 2024-06-27 | 16.66 | $16.66 | 4518 |
| 2024-06-26 | 16.66 | $16.65 | 3500 |
| 2024-06-25 | 16.66 | $16.58 | 6112 |
| 2024-06-24 | 16.67 | $16.65 | 800 |
| 2024-06-21 | 16.67 | $16.23 | 16902 |
| 2024-06-20 | 16.72 | $16.26 | 19228 |
| 2024-06-18 | 16.77 | $16.50 | 15920 |
| 2024-06-17 | 16.79 | $16.38 | 3000 |
| 2024-06-14 | 16.84 | $16.80 | 18200 |
| 2024-06-13 | 16.84 | $16.82 | 300 |
| 2024-06-12 | 16.84 | $16.52 | 6900 |
| 2024-06-11 | 16.88 | $16.52 | 53600 |
| 2024-06-10 | 16.91 | $16.63 | 70100 |
| 2024-06-07 | 16.94 | $16.53 | 2400 |
| 2024-06-06 | 16.99 | $16.53 | 62438 |
| 2024-06-05 | 17.04 | $16.69 | 6900 |
| 2024-06-04 | 17.07 | $16.69 | 100 |
| 2024-06-03 | 17.11 | $16.80 | 1100 |
| 2024-05-31 | 17.15 | $16.56 | 6100 |
| 2024-05-30 | 17.21 | $16.73 | 9150 |
| 2024-05-29 | 17.26 | $16.73 | 2300 |
| 2024-05-28 | 17.31 | $17.04 | 10600 |
| 2024-05-24 | 17.34 | $17.05 | 11400 |
| 2024-05-23 | 17.37 | $17.05 | 7100 |
| 2024-05-22 | 17.41 | $17.25 | 6700 |
| 2024-05-21 | 17.42 | $17.25 | 4600 |
| 2024-05-20 | 17.44 | $17.25 | 400 |
| 2024-05-17 | 17.46 | $17.60 | 4000 |
| 2024-05-16 | 17.45 | $17.63 | 18800 |
| 2024-05-15 | 17.43 | $17.63 | 29200 |
| 2024-05-14 | 17.41 | $17.63 | 21502 |
| 2024-05-13 | 17.38 | $17.55 | 712 |
| 2024-05-10 | 17.37 | $17.23 | 7600 |
| 2024-05-09 | 17.38 | $17.54 | 45100 |
| 2024-05-08 | 17.36 | $17.54 | 26327 |
| 2024-05-07 | 17.34 | $17.33 | 15600 |
| 2024-05-06 | 17.35 | $17.33 | 500 |
| 2024-05-03 | 17.35 | $17.33 | 12800 |
| 2024-05-02 | 17.35 | $17.64 | 7100 |
| 2024-05-01 | 17.32 | $17.64 | 7800 |
| 2024-04-30 | 17.29 | $17.64 | 8800 |
| 2024-04-29 | 17.25 | $17.80 | 6300 |
| 2024-04-26 | 17.19 | $17.80 | 8000 |
| 2024-04-25 | 17.13 | $17.80 | 19400 |
| 2024-04-24 | 17.05 | $17.80 | 9324 |
| 2024-04-23 | 16.98 | $16.50 | 17400 |
| 2024-04-22 | 17.03 | $17.02 | 19100 |
| 2024-04-19 | 17.03 | $17.13 | 18400 |
| 2024-04-18 | 17.02 | $16.77 | 9400 |
| 2024-04-17 | 17.04 | $16.77 | 3800 |
| 2024-04-16 | 17.07 | $16.94 | 27900 |
| 2024-04-15 | 17.08 | $16.79 | 16700 |
| 2024-04-12 | 17.12 | $16.22 | 20908 |
| 2024-04-11 | 17.21 | $17.45 | 17700 |
| 2024-04-10 | 17.18 | $17.45 | 8843 |
| 2024-04-09 | 17.16 | $17.74 | 12400 |
| 2024-04-08 | 17.09 | $17.40 | 44000 |
| 2024-04-05 | 17.06 | $17.40 | 34405 |
| 2024-04-04 | 17.03 | $17.15 | 500 |
| 2024-04-03 | 17.01 | $16.48 | 3500 |
| 2024-04-02 | 17.07 | $16.48 | 6911 |
| 2024-04-01 | 17.13 | $16.47 | 18900 |
| 2024-03-28 | 17.20 | $16.41 | 27200 |
| 2024-03-27 | 17.29 | $16.91 | 24300 |
| 2024-03-26 | 17.32 | $16.91 | 16100 |
| 2024-03-25 | 17.37 | $17.02 | 32917 |
| 2024-03-22 | 17.41 | $17.42 | 21742 |
| 2024-03-21 | 17.40 | $17.27 | 3708 |
| 2024-03-20 | 17.42 | $17.26 | 4500 |
| 2024-03-19 | 17.43 | $17.26 | 15643 |
| 2024-03-18 | 17.45 | $17.38 | 17917 |
| 2024-03-15 | 17.46 | $16.99 | 5324 |
| 2024-03-14 | 17.51 | $17.24 | 14600 |
| 2024-03-13 | 17.54 | $17.24 | 7810 |
| 2024-03-12 | 17.57 | $17.03 | 5907 |
| 2024-03-11 | 17.63 | $17.05 | 11400 |
| 2024-03-08 | 17.69 | $17.05 | 1426 |
| 2024-03-07 | 17.75 | $16.95 | 3446 |
| 2024-03-06 | 17.84 | $16.73 | 7200 |
| 2024-03-05 | 17.96 | $16.73 | 800 |
| 2024-03-04 | 18.08 | $16.80 | 7732 |
| 2024-03-01 | 18.22 | $16.96 | 1100 |
| 2024-02-29 | 18.35 | $17.22 | 7400 |
| 2024-02-28 | 18.47 | $17.22 | 2810 |
| 2024-02-27 | 18.60 | $17.15 | 9200 |
| 2024-02-26 | 18.76 | $16.86 | 7600 |
| 2024-02-23 | 18.96 | $16.86 | 18507 |
| 2024-02-22 | 19.18 | $17.96 | 48920 |
| 2024-02-21 | 19.30 | $19.04 | 1815 |
| 2024-02-20 | 19.33 | $19.35 | 10000 |
| 2024-02-16 | 19.33 | $19.35 | 3326 |
| 2024-02-15 | 19.33 | $19.22 | 18600 |
| 2024-02-14 | 19.34 | $19.36 | 5000 |
| 2024-02-13 | 19.34 | $19.36 | 1200 |
| 2024-02-12 | 19.34 | $19.36 | 3800 |
| 2024-02-09 | 19.33 | $19.27 | 2100 |
| 2024-02-08 | 19.34 | $19.36 | 2100 |
| 2024-02-07 | 19.34 | $19.36 | 5300 |
| 2024-02-06 | 19.33 | $19.22 | 19900 |
| 2024-02-05 | 19.35 | $19.22 | 1800 |
| 2024-02-02 | 19.36 | $19.22 | 7339 |
| 2024-02-01 | 19.38 | $19.29 | 9408 |
| 2024-01-31 | 19.38 | $19.22 | 529 |
| 2024-01-30 | 19.40 | $19.31 | 16200 |
| 2024-01-29 | 19.41 | $19.31 | 13100 |
| 2024-01-26 | 19.42 | $19.47 | 25903 |
| 2024-01-25 | 19.42 | $19.47 | 14700 |
| 2024-01-24 | 19.41 | $19.86 | 12400 |
| 2024-01-23 | 19.36 | $20.00 | 1400 |
| 2024-01-22 | 19.30 | $20.28 | 2600 |
| 2024-01-19 | 19.19 | $20.28 | 12922 |
| 2024-01-18 | 19.08 | $20.05 | 14500 |
| 2024-01-17 | 18.98 | $19.72 | 12618 |
| 2024-01-16 | 18.90 | $19.43 | 12900 |
| 2024-01-12 | 18.84 | $19.43 | 2100 |
| 2024-01-11 | 18.78 | $19.23 | 9621 |
| 2024-01-10 | 18.73 | $18.83 | 2400 |
| 2024-01-09 | 18.72 | $18.83 | 7200 |
| 2024-01-08 | 18.71 | $18.76 | 8038 |
| 2024-01-05 | 18.71 | $18.68 | 9800 |
| 2024-01-04 | 18.71 | $18.68 | 12342 |
| 2024-01-03 | 18.71 | $18.77 | 13100 |
| 2024-01-02 | 18.71 | $18.77 | 3218 |
| 2023-12-29 | 18.70 | $18.99 | 3200 |
| 2023-12-28 | 18.67 | $19.16 | 1200 |
| 2023-12-27 | 18.62 | $19.16 | 11700 |
| 2023-12-26 | 18.56 | $18.73 | 300 |
| 2023-12-22 | 18.54 | $18.80 | 6103 |
| 2023-12-21 | 18.51 | $18.88 | 1900 |
| 2023-12-20 | 18.47 | $18.88 | 1600 |
| 2023-12-19 | 18.43 | $19.21 | 2839 |
| 2023-12-18 | 18.35 | $18.64 | 641 |
| 2023-12-15 | 18.32 | $18.04 | 69000 |
| 2023-12-14 | 18.35 | $19.34 | 6519 |
| 2023-12-13 | 18.25 | $18.36 | 5039 |
| 2023-12-12 | 18.23 | $18.22 | 2700 |
| 2023-12-11 | 18.23 | $18.10 | 5800 |
| 2023-12-08 | 18.25 | $18.04 | 8900 |
| 2023-12-07 | 18.27 | $17.94 | 2300 |
| 2023-12-06 | 18.31 | $18.10 | 11300 |
| 2023-12-05 | 18.33 | $17.97 | 12238 |
| 2023-12-04 | 18.36 | $18.27 | 24140 |
| 2023-12-01 | 18.37 | $18.08 | 9300 |
| 2023-11-30 | 18.41 | $17.79 | 15549 |
| 2023-11-29 | 18.47 | $17.80 | 10611 |
| 2023-11-28 | 18.54 | $18.15 | 2627 |
| 2023-11-27 | 18.58 | $18.08 | 400 |
| 2023-11-24 | 18.63 | $18.08 | 8800 |
| 2023-11-22 | 18.69 | $18.08 | 34042 |
| 2023-11-21 | 18.76 | $18.47 | 26700 |
| 2023-11-20 | 18.79 | $18.67 | 8340 |
| 2023-11-17 | 18.80 | $18.81 | 12848 |
| 2023-11-16 | 18.80 | $18.87 | 2519 |
| 2023-11-15 | 18.79 | $18.75 | 7500 |
| 2023-11-14 | 18.80 | $18.56 | 26200 |
| 2023-11-13 | 18.82 | $18.82 | 11600 |
| 2023-11-10 | 18.82 | $18.39 | 6446 |
| 2023-11-09 | 18.87 | $18.99 | 14007 |
| 2023-11-08 | 18.85 | $19.04 | 3742 |
| 2023-11-07 | 18.83 | $18.66 | 1200 |
| 2023-11-06 | 18.85 | $18.66 | 2148 |
| 2023-11-03 | 18.87 | $18.65 | 3700 |
| 2023-11-02 | 18.89 | $18.44 | 8333 |
| 2023-11-01 | 18.94 | $19.94 | 12730 |
| 2023-10-31 | 18.84 | $19.77 | 25200 |
| 2023-10-30 | 18.74 | $19.35 | 12415 |
| 2023-10-27 | 18.67 | $18.85 | 20014 |
| 2023-10-26 | 18.66 | $18.61 | 21200 |
| 2023-10-25 | 18.66 | $18.04 | 9300 |
| 2023-10-24 | 18.73 | $18.45 | 36300 |
| 2023-10-23 | 18.76 | $18.14 | 6000 |
| 2023-10-20 | 18.82 | $17.72 | 1500 |
| 2023-10-19 | 18.94 | $18.02 | 2200 |
| 2023-10-18 | 19.03 | $18.13 | 15925 |
| 2023-10-17 | 19.13 | $18.36 | 2748 |
| 2023-10-16 | 19.21 | $17.79 | 20300 |
| 2023-10-13 | 19.36 | $17.79 | 235 |
| 2023-10-12 | 19.52 | $18.79 | 4205 |
| 2023-10-11 | 19.60 | $19.22 | 1700 |
| 2023-10-10 | 19.64 | $18.77 | 1600 |
| 2023-10-09 | 19.73 | $18.77 | 8800 |
| 2023-10-06 | 19.83 | $18.77 | 9900 |
| 2023-10-05 | 19.94 | $19.36 | 16000 |
| 2023-10-04 | 20.01 | $19.36 | 23400 |
| 2023-10-03 | 20.07 | $19.36 | 4900 |
| 2023-10-02 | 20.15 | $19.36 | 8900 |
| 2023-09-29 | 20.23 | $19.36 | 16200 |
| 2023-09-28 | 20.32 | $19.01 | 3044 |
| 2023-09-27 | 20.46 | $19.15 | 12500 |
| 2023-09-26 | 20.60 | $19.45 | 21600 |
| 2023-09-25 | 20.72 | $19.77 | 13705 |
| 2023-09-22 | 20.82 | $20.49 | 9800 |
| 2023-09-21 | 20.86 | $20.49 | 3600 |
| 2023-09-20 | 20.89 | $20.49 | 7637 |
| 2023-09-19 | 20.94 | $20.61 | 13500 |
| 2023-09-18 | 20.97 | $20.72 | 4538 |
| 2023-09-15 | 21.00 | $20.61 | 11934 |
| 2023-09-14 | 21.04 | $20.67 | 15500 |
| 2023-09-13 | 21.08 | $20.50 | 20500 |
| 2023-09-12 | 21.14 | $20.32 | 11706 |
| 2023-09-11 | 21.22 | $20.45 | 13200 |
| 2023-09-08 | 21.30 | $20.60 | 2600 |
| 2023-09-07 | 21.38 | $19.76 | 6232 |
| 2023-09-06 | 21.55 | $20.98 | 19505 |
| 2023-09-05 | 21.61 | $21.15 | 421 |
| 2023-09-01 | 21.66 | $21.62 | — |
| 2023-08-31 | 21.66 | $21.62 | 800 |
| 2023-08-30 | 21.66 | $21.77 | 2125 |
| 2023-08-29 | 21.65 | $21.84 | 222 |
| 2023-08-28 | 21.63 | $21.30 | 900 |
| 2023-08-25 | 21.67 | $21.46 | 3300 |
| 2023-08-24 | 21.69 | $21.57 | 1100 |
| 2023-08-23 | 21.70 | $21.48 | — |
| 2023-08-22 | 21.73 | $21.48 | 1850 |
| 2023-08-21 | 21.75 | $21.48 | 1121 |
| 2023-08-18 | 21.78 | $22.16 | 2000 |
| 2023-08-17 | 21.74 | $22.19 | 975 |
| 2023-08-16 | 21.69 | $22.19 | 300 |
| 2023-08-15 | 21.64 | $22.34 | 537 |
| 2023-08-14 | 21.57 | $22.34 | 12331 |
| 2023-08-11 | 21.49 | $22.16 | 20425 |
| 2023-08-10 | 21.42 | $22.59 | 318 |
| 2023-08-09 | 21.29 | $22.59 | 1526 |
| 2023-08-08 | 21.16 | $23.09 | 209 |
| 2023-08-07 | 20.95 | $23.09 | 700 |
| 2023-08-04 | 20.73 | $23.30 | 5900 |
| 2023-08-03 | 20.46 | $21.95 | 2700 |
| 2023-08-02 | 20.30 | $20.73 | 203 |
| 2023-08-01 | 20.26 | $20.77 | 100 |
| 2023-07-31 | 20.20 | $20.77 | 900 |
| 2023-07-28 | 20.14 | $20.52 | 3503 |
| 2023-07-27 | 20.10 | $20.48 | 224 |
| 2023-07-26 | 20.06 | $20.65 | 8100 |
| 2023-07-25 | 20.00 | $19.94 | 4848 |
| 2023-07-24 | 20.01 | $20.60 | 216 |
| 2023-07-21 | 19.95 | $20.60 | 100 |
| 2023-07-20 | 19.88 | $20.60 | 207 |
| 2023-07-19 | 19.80 | $20.52 | 1531 |
| 2023-07-18 | 19.73 | $20.15 | 100 |
| 2023-07-17 | 19.68 | $20.15 | 1332 |
| 2023-07-14 | 19.63 | $20.51 | 1148 |
| 2023-07-13 | 19.54 | $20.31 | 4200 |
| 2023-07-12 | 19.46 | $19.55 | 700 |
| 2023-07-11 | 19.45 | $19.38 | 3718 |
| 2023-07-10 | 19.45 | $19.67 | 1300 |
| 2023-07-07 | 19.43 | $19.29 | 100 |
| 2023-07-06 | 19.45 | $19.29 | 300 |
| 2023-07-05 | 19.46 | $19.63 | 936 |
| 2023-07-03 | 19.45 | $19.38 | 245 |
| 2023-06-30 | 19.45 | $19.50 | 706 |
| 2023-06-29 | 19.45 | $19.40 | 1800 |
| 2023-06-28 | 19.45 | $19.12 | 605 |
| 2023-06-27 | 19.49 | $19.24 | 100 |
| 2023-06-26 | 19.51 | $19.24 | 3300 |
| 2023-06-23 | 19.54 | $19.15 | 200 |
| 2023-06-22 | 19.58 | $19.15 | 530 |
| 2023-06-21 | 19.63 | $19.56 | 250 |
| 2023-06-20 | 19.64 | $19.56 | 129 |
| 2023-06-16 | 19.64 | $20.38 | 1518 |
| 2023-06-15 | 19.57 | $20.28 | 275 |
| 2023-06-14 | 19.49 | $20.28 | 400 |
| 2023-06-13 | 19.41 | $19.74 | 300 |
| 2023-06-12 | 19.37 | $19.74 | 1000 |
| 2023-06-09 | 19.34 | $19.74 | 240 |
| 2023-06-08 | 19.29 | $19.74 | 2637 |
| 2023-06-07 | 19.25 | $19.34 | — |
| 2023-06-06 | 19.24 | $19.34 | — |
| 2023-06-05 | 19.22 | $19.34 | — |
| 2023-06-02 | 19.21 | $19.34 | 3200 |
| 2023-06-01 | 19.20 | $18.84 | 400 |
| 2023-05-31 | 19.24 | $18.10 | — |
| 2023-05-30 | 19.36 | $18.10 | 1205 |
| 2023-05-26 | 19.49 | $18.35 | 1229 |
| 2023-05-25 | 19.61 | $19.00 | 110 |
| 2023-05-24 | 19.67 | $18.76 | 900 |
| 2023-05-23 | 19.77 | $19.39 | 1800 |
| 2023-05-22 | 19.81 | $19.55 | — |
| 2023-05-19 | 19.84 | $19.55 | — |
| 2023-05-18 | 19.87 | $19.55 | 1520 |
| 2023-05-17 | 19.90 | $19.58 | — |
| 2023-05-16 | 19.93 | $19.58 | — |
| 2023-05-15 | 19.97 | $19.58 | 602 |
| 2023-05-12 | 20.01 | $19.47 | 900 |
| 2023-05-11 | 20.07 | $20.69 | 2200 |
| 2023-05-10 | 20.00 | $19.70 | — |
| 2023-05-09 | 20.03 | $19.70 | 2600 |
| 2023-05-08 | 20.07 | $19.77 | 2617 |
| 2023-05-05 | 20.10 | $20.51 | 1600 |
| 2023-05-04 | 20.06 | $20.09 | 600 |
| 2023-05-03 | 20.05 | $20.22 | — |
| 2023-05-02 | 20.04 | $20.22 | 800 |
| 2023-05-01 | 20.02 | $20.42 | — |
| 2023-04-28 | 19.98 | $20.42 | 4100 |
| 2023-04-27 | 19.93 | $20.08 | 129 |
| 2023-04-26 | 19.91 | $20.02 | — |
| 2023-04-25 | 19.90 | $20.02 | 2000 |
| 2023-04-24 | 19.89 | $20.25 | 701 |
| 2023-04-21 | 19.85 | $20.70 | 333 |
| 2023-04-20 | 19.76 | $20.43 | — |
| 2023-04-19 | 19.69 | $20.43 | 1908 |
| 2023-04-18 | 19.61 | $20.25 | 2219 |
| 2023-04-17 | 19.55 | $20.53 | 1700 |
| 2023-04-14 | 19.44 | $20.67 | — |
| 2023-04-13 | 19.32 | $20.67 | 200 |
| 2023-04-12 | 19.17 | $20.64 | 1328 |
| 2023-04-11 | 19.02 | $20.68 | 241 |
| 2023-04-10 | 18.84 | $20.05 | 2100 |
| 2023-04-06 | 18.72 | $19.52 | — |
| 2023-04-05 | 18.63 | $19.52 | 1818 |
| 2023-04-04 | 18.54 | $19.16 | 1142 |
| 2023-04-03 | 18.47 | $18.80 | 1900 |
| 2023-03-31 | 18.44 | $19.26 | 1400 |
| 2023-03-30 | 18.35 | $18.91 | 501 |
| 2023-03-29 | 18.29 | $18.45 | 1000 |
| 2023-03-28 | 18.28 | $18.64 | 820 |
| 2023-03-27 | 18.24 | $17.62 | — |
| 2023-03-24 | 18.30 | $17.62 | 2600 |
| 2023-03-23 | 18.37 | $17.72 | — |
| 2023-03-22 | 18.44 | $17.72 | 500 |
| 2023-03-21 | 18.52 | $17.76 | 100 |
| 2023-03-20 | 18.60 | $17.76 | 227 |
| 2023-03-17 | 18.69 | $17.38 | 1309 |
| 2023-03-16 | 18.83 | $17.41 | — |
| 2023-03-15 | 18.97 | $17.41 | 104 |
| 2023-03-14 | 19.14 | $17.01 | — |
| 2023-03-13 | 19.36 | $17.01 | — |
| 2023-03-10 | 19.61 | $17.01 | 1000 |
| 2023-03-09 | 19.88 | $17.80 | 11700 |
| 2023-03-08 | 20.10 | $20.65 | — |
| 2023-03-07 | 20.05 | $20.65 | — |
| 2023-03-06 | 19.98 | $20.65 | 425 |
| 2023-03-03 | 19.91 | $20.55 | — |
| 2023-03-02 | 19.85 | $20.55 | — |
| 2023-03-01 | 19.77 | $20.55 | 1200 |
| 2023-02-28 | 19.69 | $20.31 | 30800 |
| 2023-02-27 | 19.62 | $19.67 | 106 |
| 2023-02-24 | 19.62 | $20.33 | — |
| 2023-02-23 | 19.55 | $20.33 | 900 |
| 2023-02-22 | 19.46 | $19.98 | 1045 |
| 2023-02-21 | 19.41 | $19.79 | 138 |
| 2023-02-17 | 19.37 | $19.65 | 300 |
| 2023-02-16 | 19.34 | $19.32 | — |
| 2023-02-15 | 19.34 | $19.32 | 400 |
| 2023-02-14 | 19.34 | $19.66 | — |
| 2023-02-13 | 19.31 | $19.66 | 3707 |
| 2023-02-10 | 19.27 | $19.59 | 2800 |
| 2023-02-09 | 19.24 | $19.38 | 4400 |
| 2023-02-08 | 19.22 | $19.43 | 13900 |
| 2023-02-07 | 19.20 | $19.33 | 105 |
| 2023-02-06 | 19.19 | $19.67 | — |
| 2023-02-03 | 19.14 | $19.67 | 3109 |
| 2023-02-02 | 19.08 | $20.21 | 300 |
| 2023-02-01 | 18.96 | $19.30 | 1938 |
| 2023-01-31 | 18.93 | $18.99 | 74200 |
| 2023-01-30 | 18.92 | $19.11 | 500 |
| 2023-01-27 | 18.90 | $19.11 | — |
| 2023-01-26 | 18.88 | $19.11 | 1301 |
| 2023-01-25 | 18.85 | $18.83 | 3643 |
| 2023-01-24 | 18.86 | $18.92 | 1600 |
| 2023-01-23 | 18.85 | $18.97 | 7911 |
| 2023-01-20 | 18.84 | $18.90 | 700 |
| 2023-01-19 | 18.83 | $19.45 | — |
| 2023-01-18 | 18.77 | $19.45 | — |
| 2023-01-17 | 18.69 | $19.45 | — |
| 2023-01-13 | 18.61 | $19.45 | 900 |
| 2023-01-12 | 18.53 | $19.56 | 300 |
| 2023-01-11 | 18.42 | $19.56 | 200 |
| 2023-01-10 | 18.30 | $19.56 | 4700 |
| 2023-01-09 | 18.17 | $19.53 | 14500 |
| 2023-01-06 | 18.02 | $19.09 | 3700 |
| 2023-01-05 | 17.91 | $18.47 | 2000 |
| 2023-01-04 | 17.85 | $18.65 | 3700 |
| 2023-01-03 | 17.77 | $18.07 | 150 |
| 2022-12-30 | 17.73 | $18.07 | 5900 |
| 2022-12-29 | 17.70 | $17.84 | 400 |
| 2022-12-28 | 17.68 | $17.75 | 900 |
| 2022-12-27 | 17.68 | $17.79 | 110 |
| 2022-12-23 | 17.66 | $17.80 | 1030 |
| 2022-12-22 | 17.65 | $18.01 | 2500 |
| 2022-12-21 | 17.61 | $18.05 | 7525 |
| 2022-12-20 | 17.57 | $17.31 | 7230 |
| 2022-12-19 | 17.59 | $17.50 | 1300 |
| 2022-12-16 | 17.60 | $17.06 | 2100 |
| 2022-12-15 | 17.66 | $17.30 | 4200 |
| 2022-12-14 | 17.70 | $17.87 | 400 |
| 2022-12-13 | 17.68 | $17.72 | 7109 |
| 2022-12-12 | 17.68 | $17.27 | 125 |
| 2022-12-09 | 17.72 | $17.27 | 5101 |
| 2022-12-08 | 17.77 | $17.31 | 200 |
| 2022-12-07 | 17.81 | $18.07 | 112 |
| 2022-12-06 | 17.79 | $18.07 | 300 |
| 2022-12-05 | 17.76 | $18.19 | 212 |
| 2022-12-02 | 17.71 | $18.81 | 900 |
| 2022-12-01 | 17.60 | $18.85 | 1739 |
| 2022-11-30 | 17.47 | $18.88 | 1100 |
| 2022-11-29 | 17.32 | $18.27 | 3904 |
| 2022-11-28 | 17.22 | $18.44 | 2000 |
| 2022-11-25 | 17.09 | $18.88 | 1100 |
| 2022-11-23 | 16.90 | $18.50 | 3700 |
| 2022-11-22 | 16.73 | $18.21 | 205 |
| 2022-11-21 | 16.57 | $17.97 | 406 |
| 2022-11-18 | 16.43 | $17.80 | 300 |
| 2022-11-17 | 16.28 | $17.83 | 11500 |
| 2022-11-16 | 16.12 | $18.14 | 200 |
| 2022-11-15 | 15.91 | $18.12 | 3500 |
| 2022-11-14 | 15.68 | $17.91 | 712 |
| 2022-11-11 | 15.44 | $16.35 | 100 |
| 2022-11-10 | 15.34 | $16.35 | 200 |
| 2022-11-09 | 15.24 | $16.35 | 3000 |
| 2022-11-08 | 15.12 | $16.38 | 8401 |
| 2022-11-07 | 14.99 | $14.47 | 2636 |
| 2022-11-04 | 15.04 | $14.71 | 250 |
| 2022-11-03 | 15.08 | $14.71 | 110 |
| 2022-11-02 | 15.12 | $15.14 | 300 |
| 2022-11-01 | 15.11 | $15.14 | 2600 |
| 2022-10-31 | 15.11 | $14.86 | 6609 |
| 2022-10-28 | 15.14 | $15.48 | 400 |
| 2022-10-27 | 15.10 | $15.16 | 826 |
| 2022-10-26 | 15.10 | $14.67 | 4845 |
| 2022-10-25 | 15.14 | $14.73 | 515 |
| 2022-10-24 | 15.18 | $14.46 | 4832 |
| 2022-10-21 | 15.26 | $14.69 | 1200 |
| 2022-10-20 | 15.32 | $14.73 | 1400 |
| 2022-10-19 | 15.38 | $14.84 | 3100 |
| 2022-10-18 | 15.44 | $15.30 | 2400 |
| 2022-10-17 | 15.46 | $15.26 | 2201 |
| 2022-10-14 | 15.48 | $15.25 | 6600 |
| 2022-10-13 | 15.50 | $15.08 | 100 |
| 2022-10-12 | 15.54 | $14.51 | 604 |
| 2022-10-11 | 15.65 | $14.52 | 2200 |
| 2022-10-10 | 15.77 | $14.82 | 3150 |
| 2022-10-07 | 15.87 | $14.82 | 1100 |
| 2022-10-06 | 15.98 | $15.10 | 1101 |
| 2022-10-05 | 16.08 | $15.54 | 1125 |
| 2022-10-04 | 16.13 | $15.65 | 11713 |
| 2022-10-03 | 16.18 | $15.34 | 2010 |
| 2022-09-30 | 16.27 | $15.06 | 4575 |
| 2022-09-29 | 16.40 | $15.06 | 500 |
| 2022-09-28 | 16.54 | $15.01 | 401 |
| 2022-09-27 | 16.70 | $14.95 | 6137 |
| 2022-09-26 | 16.88 | $14.71 | 2500 |
| 2022-09-23 | 17.11 | $14.96 | 1700 |
| 2022-09-22 | 17.34 | $15.29 | 1210 |
| 2022-09-21 | 17.56 | $16.22 | 2200 |
| 2022-09-20 | 17.70 | $17.12 | 5287 |
| 2022-09-19 | 17.76 | $17.12 | 200 |
| 2022-09-16 | 17.82 | $17.53 | 5643 |
| 2022-09-15 | 17.86 | $17.53 | 300 |
| 2022-09-14 | 17.89 | $17.52 | 3105 |
| 2022-09-13 | 17.93 | $17.67 | 500 |
| 2022-09-12 | 17.96 | $18.08 | 8423 |
| 2022-09-09 | 17.94 | $17.38 | 6000 |
| 2022-09-08 | 18.00 | $17.38 | 300 |
| 2022-09-07 | 18.07 | $17.23 | 300 |
| 2022-09-06 | 18.16 | $17.41 | 213 |
| 2022-09-02 | 18.23 | $17.54 | 1225 |
| 2022-09-01 | 18.31 | $17.79 | 3050 |
| 2022-08-31 | 18.36 | $17.79 | 700 |
| 2022-08-30 | 18.42 | $17.79 | 348 |
| 2022-08-29 | 18.49 | $17.79 | 1312 |
| 2022-08-26 | 18.56 | $17.85 | 600 |
| 2022-08-25 | 18.64 | $18.05 | 200 |
| 2022-08-24 | 18.70 | $18.20 | 300 |
| 2022-08-23 | 18.75 | $19.13 | 1575 |
| 2022-08-22 | 18.71 | $19.13 | 200 |
| 2022-08-19 | 18.67 | $18.56 | 100 |
| 2022-08-18 | 18.68 | $18.56 | 900 |
| 2022-08-17 | 18.69 | $18.30 | 200 |
| 2022-08-16 | 18.73 | $18.20 | 1425 |
| 2022-08-15 | 18.79 | $17.85 | 3324 |
| 2022-08-12 | 18.88 | $17.75 | 200 |
| 2022-08-11 | 19.00 | $17.77 | 3945 |
| 2022-08-10 | 19.13 | $17.90 | 1339 |
| 2022-08-09 | 19.26 | $17.71 | 3000 |
| 2022-08-08 | 19.43 | $17.88 | 7700 |
| 2022-08-05 | 19.59 | $16.75 | 3100 |
| 2022-08-04 | 19.89 | $17.37 | 17429 |
| 2022-08-03 | 20.15 | $19.85 | 200 |
| 2022-08-02 | 20.18 | $20.82 | 1101 |
| 2022-08-01 | 20.12 | $20.18 | 100 |
| 2022-07-29 | 20.11 | $20.18 | 100 |
| 2022-07-28 | 20.10 | $20.18 | 100 |
| 2022-07-27 | 20.10 | $20.18 | 500 |
| 2022-07-26 | 20.09 | $20.15 | 725 |
| 2022-07-25 | 20.08 | $20.50 | 111 |
| 2022-07-22 | 20.04 | $20.71 | 1000 |
| 2022-07-21 | 19.97 | $20.19 | 100 |
| 2022-07-20 | 19.94 | $19.60 | 100 |
| 2022-07-19 | 19.98 | $19.60 | 100 |
| 2022-07-18 | 20.02 | $19.60 | 102 |
| 2022-07-15 | 20.06 | $19.49 | 3101 |
| 2022-07-14 | 20.12 | $20.16 | — |
| 2022-07-13 | 20.12 | $20.16 | — |
| 2022-07-12 | 20.11 | $20.16 | — |
| 2022-07-11 | 20.11 | $20.16 | 213 |
| 2022-07-08 | 20.10 | $20.33 | 2500 |
| 2022-07-07 | 20.08 | $20.11 | 203 |
| 2022-07-06 | 20.08 | $19.79 | 2700 |
| 2022-07-05 | 20.11 | $19.32 | 1845 |
| 2022-07-01 | 20.19 | $19.16 | 200 |
| 2022-06-30 | 20.30 | $19.66 | 105 |
| 2022-06-29 | 20.36 | $19.83 | — |
| 2022-06-28 | 20.42 | $19.83 | 17608 |
| 2022-06-27 | 20.48 | $20.04 | 104 |
| 2022-06-24 | 20.53 | $19.39 | — |
| 2022-06-23 | 20.65 | $19.39 | 1203 |
| 2022-06-22 | 20.78 | $19.31 | 700 |
| 2022-06-21 | 20.94 | $20.00 | 3041 |
| 2022-06-17 | 21.04 | $19.89 | 11441 |
| 2022-06-16 | 21.16 | $20.00 | 738 |
| 2022-06-15 | 21.28 | $19.93 | — |
| 2022-06-14 | 21.42 | $19.93 | 1200 |
| 2022-06-13 | 21.58 | $20.26 | 3511 |
| 2022-06-10 | 21.72 | $21.25 | 500 |
| 2022-06-09 | 21.76 | $21.96 | 325 |
| 2022-06-08 | 21.74 | $22.00 | 1001 |
| 2022-06-07 | 21.72 | $22.12 | — |
| 2022-06-06 | 21.67 | $22.12 | 3123 |
| 2022-06-03 | 21.63 | $21.95 | 8600 |
| 2022-06-02 | 21.59 | $22.04 | 200 |
| 2022-06-01 | 21.55 | $22.00 | — |
| 2022-05-31 | 21.50 | $22.00 | 1400 |
| 2022-05-27 | 21.45 | $21.52 | — |
| 2022-05-26 | 21.44 | $21.52 | 345 |
| 2022-05-25 | 21.43 | $21.06 | 400 |
| 2022-05-24 | 21.47 | $21.31 | — |
| 2022-05-23 | 21.49 | $21.31 | — |
| 2022-05-20 | 21.51 | $21.31 | 300 |
| 2022-05-19 | 21.53 | $21.14 | 2000 |
| 2022-05-18 | 21.57 | $21.14 | 300 |
| 2022-05-17 | 21.61 | $21.91 | 1600 |
| 2022-05-16 | 21.58 | $21.78 | 3100 |
| 2022-05-13 | 21.56 | $21.66 | 400 |
| 2022-05-12 | 21.55 | $20.30 | 300 |
| 2022-05-11 | 21.68 | $20.71 | 325 |
| 2022-05-10 | 21.78 | $20.61 | 6500 |
| 2022-05-09 | 21.90 | $20.75 | 21113 |
| 2022-05-06 | 22.03 | $21.06 | 2100 |
| 2022-05-05 | 22.13 | $21.13 | 400 |
| 2022-05-04 | 22.23 | $21.28 | — |
| 2022-05-03 | 22.33 | $21.28 | 2600 |
| 2022-05-02 | 22.44 | $21.39 | 101 |
| 2022-04-29 | 22.55 | $22.11 | 332 |
| 2022-04-28 | 22.60 | $21.50 | 100 |
| 2022-04-27 | 22.72 | $21.61 | 700 |
| 2022-04-26 | 22.83 | $21.99 | 2100 |
| 2022-04-25 | 22.92 | $21.63 | 300 |
| 2022-04-22 | 23.06 | $21.85 | 800 |
| 2022-04-21 | 23.19 | $22.31 | 200 |
| 2022-04-20 | 23.28 | $22.86 | 300 |
| 2022-04-19 | 23.32 | $22.86 | 1300 |
| 2022-04-18 | 23.37 | $22.28 | 1400 |
| 2022-04-14 | 23.49 | $22.69 | 2027 |
| 2022-04-13 | 23.57 | $22.77 | 600 |
| 2022-04-12 | 23.65 | $22.53 | 615 |
| 2022-04-11 | 23.77 | $23.55 | 1100 |
| 2022-04-08 | 23.80 | $23.88 | 319 |
| 2022-04-07 | 23.79 | $24.49 | — |
| 2022-04-06 | 23.71 | $24.49 | — |
| 2022-04-05 | 23.63 | $24.49 | 312 |
| 2022-04-04 | 23.54 | $24.24 | 101 |
| 2022-04-01 | 23.47 | $24.11 | 900 |
| 2022-03-31 | 23.40 | $24.05 | 2100 |
| 2022-03-30 | 23.33 | $24.08 | 2117 |
| 2022-03-29 | 23.25 | $23.23 | — |
| 2022-03-28 | 23.26 | $23.23 | — |
| 2022-03-25 | 23.26 | $23.23 | 902 |
| 2022-03-24 | 23.26 | $23.34 | 200 |
| 2022-03-23 | 23.25 | $23.94 | 3800 |
| 2022-03-22 | 23.18 | $24.07 | 600 |
| 2022-03-21 | 23.09 | $23.57 | 505 |
| 2022-03-18 | 23.04 | $23.76 | 946 |
| 2022-03-17 | 22.96 | $23.68 | 1900 |
| 2022-03-16 | 22.89 | $23.45 | 1842 |
| 2022-03-15 | 22.83 | $22.64 | 100 |
| 2022-03-14 | 22.85 | $22.81 | 400 |
| 2022-03-11 | 22.85 | $22.70 | 300 |
| 2022-03-10 | 22.87 | $23.09 | 6800 |
| 2022-03-09 | 22.84 | $24.09 | 9900 |
| 2022-03-08 | 22.71 | $21.84 | 3500 |
| 2022-03-07 | 22.80 | $21.40 | 710 |
| 2022-03-04 | 22.95 | $21.00 | — |
| 2022-03-03 | 23.16 | $21.00 | — |
| 2022-03-02 | 23.39 | $21.00 | — |
| 2022-03-01 | 23.64 | $21.00 | 2142 |
| 2022-02-28 | 23.91 | $21.10 | 2600 |
| 2022-02-25 | 24.21 | $22.04 | 4800 |
| 2022-02-24 | 24.44 | $21.83 | 12100 |
| 2022-02-23 | 24.71 | $25.08 | 900 |
| 2022-02-22 | 24.67 | $24.96 | 1200 |
| 2022-02-18 | 24.64 | $25.47 | 1400 |
| 2022-02-17 | 24.56 | $25.44 | 2500 |
| 2022-02-16 | 24.46 | $25.63 | 4800 |
| 2022-02-15 | 24.34 | $25.42 | 64026 |
| 2022-02-14 | 24.23 | $25.17 | 258740 |
| 2022-02-11 | 24.13 | $25.18 | 6000 |
| 2022-02-10 | 24.02 | $25.16 | 200 |
| 2022-02-09 | 23.90 | $24.98 | 6000 |
| 2022-02-08 | 23.79 | $24.70 | 1900 |
| 2022-02-07 | 23.69 | $24.36 | 1636 |
| 2022-02-04 | 23.62 | $24.41 | — |
| 2022-02-03 | 23.53 | $24.41 | 326 |
| 2022-02-02 | 23.44 | $24.45 | 2644 |
| 2022-02-01 | 23.34 | $24.35 | 716 |
| 2022-01-31 | 23.23 | $24.38 | 3600 |
| 2022-01-28 | 23.11 | $23.77 | 9400 |
| 2022-01-27 | 23.04 | $23.14 | 6000 |
| 2022-01-26 | 23.03 | $23.14 | 8826 |
| 2022-01-25 | 23.02 | $23.06 | 1300 |
| 2022-01-24 | 23.01 | $22.93 | 8803 |
| 2022-01-21 | 23.02 | $23.11 | 10500 |
| 2022-01-20 | 23.01 | $23.27 | 28400 |
| 2022-01-19 | 22.99 | $22.77 | 4600 |
| 2022-01-18 | 23.01 | $22.97 | 4000 |
| 2022-01-14 | 23.01 | $22.93 | 2946 |
| 2022-01-13 | 23.02 | $23.27 | 9000 |
| 2022-01-12 | 22.99 | $23.23 | 1900 |
| 2022-01-11 | 22.97 | $23.33 | 2700 |
| 2022-01-10 | 22.93 | $22.83 | 3000 |
| 2022-01-07 | 22.94 | $23.16 | 226 |
| 2022-01-06 | 22.92 | $22.75 | 1149 |
| 2022-01-05 | 22.94 | $22.51 | 7800 |
| 2022-01-04 | 22.98 | $22.93 | 5337 |
| 2022-01-03 | 22.99 | $21.94 | 2300 |
| 2021-12-31 | 23.10 | $23.12 | 4137 |
| 2021-12-30 | 23.09 | $23.00 | 120 |
| 2021-12-29 | 23.10 | $22.59 | 2833 |
| 2021-12-28 | 23.16 | $24.68 | 207 |
| 2021-12-27 | 23.00 | $24.69 | 1406 |
| 2021-12-23 | 22.82 | $22.93 | 7200 |
| 2021-12-22 | 22.81 | $22.67 | 342 |
| 2021-12-21 | 22.82 | $22.48 | 943 |
| 2021-12-20 | 22.86 | $22.36 | 305 |
| 2021-12-17 | 22.91 | $22.91 | 1240 |
| 2021-12-16 | 22.91 | $22.82 | 1400 |
| 2021-12-15 | 22.92 | $23.07 | 3814 |
| 2021-12-14 | 22.91 | $22.48 | 439 |
| 2021-12-13 | 22.95 | $22.43 | — |
| 2021-12-10 | 23.01 | $22.43 | 2226 |
| 2021-12-09 | 23.07 | $22.51 | 5114 |
| 2021-12-08 | 23.13 | $22.90 | 1600 |
| 2021-12-07 | 23.15 | $23.19 | 500 |
| 2021-12-06 | 23.14 | $22.75 | 5643 |
| 2021-12-03 | 23.19 | $22.34 | 51100 |
| 2021-12-02 | 23.27 | $22.45 | 68600 |
| 2021-12-01 | 23.36 | $22.03 | 76700 |
| 2021-11-30 | 23.50 | $22.16 | 56825 |
| 2021-11-29 | 23.64 | $22.80 | 90045 |
| 2021-11-26 | 23.73 | $23.06 | 1229 |
| 2021-11-24 | 23.80 | $23.48 | 1701 |
| 2021-11-23 | 23.84 | $23.84 | 1200 |
| 2021-11-22 | 23.84 | $23.91 | 3800 |
| 2021-11-19 | 23.83 | $24.01 | 3402 |
| 2021-11-18 | 23.81 | $24.31 | 4600 |
| 2021-11-17 | 23.76 | $24.57 | 944 |
| 2021-11-16 | 23.67 | $25.15 | 2500 |
| 2021-11-15 | 23.52 | $25.02 | 6127 |
| 2021-11-12 | 23.36 | $24.76 | 2400 |
| 2021-11-11 | 23.21 | $24.51 | 1000 |
| 2021-11-10 | 23.07 | $25.04 | 1200 |
| 2021-11-09 | 22.87 | $25.01 | 2210 |
| 2021-11-08 | 22.64 | $24.75 | 205500 |
| 2021-11-05 | 22.42 | $25.19 | 6800 |
| 2021-11-04 | 22.13 | $24.58 | 17900 |
| 2021-11-03 | 21.87 | $22.16 | 1626 |
| 2021-11-02 | 21.84 | $22.00 | 631 |
| 2021-11-01 | 21.82 | $22.12 | 900 |
| 2021-10-29 | 21.79 | $21.83 | 400 |
| 2021-10-28 | 21.78 | $21.80 | 7841 |
| 2021-10-27 | 21.78 | $21.71 | 2600 |
| 2021-10-26 | 21.79 | $21.95 | 1600 |
| 2021-10-25 | 21.77 | $21.91 | 15400 |
| 2021-10-22 | 21.76 | $22.45 | 700 |
| 2021-10-21 | 21.68 | $22.54 | 1205 |
| 2021-10-20 | 21.59 | $22.51 | 51947 |
| 2021-10-19 | 21.50 | $22.30 | 600 |
| 2021-10-18 | 21.41 | $22.19 | 1510 |
| 2021-10-15 | 21.33 | $22.12 | 1700 |
| 2021-10-14 | 21.25 | $21.98 | 43903 |
| 2021-10-13 | 21.17 | $21.64 | 3900 |
| 2021-10-12 | 21.12 | $21.60 | 1300 |
| 2021-10-11 | 21.07 | $21.63 | 815 |
| 2021-10-08 | 21.01 | $21.38 | 1700 |
| 2021-10-07 | 20.98 | $21.50 | 3600 |
| 2021-10-06 | 20.92 | $21.24 | 3343 |
| 2021-10-05 | 20.89 | $21.21 | 2900 |
| 2021-10-04 | 20.85 | $20.56 | 2241 |
| 2021-10-01 | 20.88 | $20.20 | 1100 |
| 2021-09-30 | 20.96 | $20.38 | 10900 |
| 2021-09-29 | 21.02 | $20.68 | 5915 |
| 2021-09-28 | 21.05 | $20.50 | 930 |
| 2021-09-27 | 21.11 | $20.57 | 10149 |
| 2021-09-24 | 21.17 | $20.67 | 1632 |
| 2021-09-23 | 21.22 | $20.83 | — |
| 2021-09-22 | 21.26 | $20.83 | 3000 |
| 2021-09-21 | 21.31 | $21.05 | 1500 |
| 2021-09-20 | 21.33 | $21.06 | 7605 |
| 2021-09-17 | 21.36 | $21.60 | 1300 |
| 2021-09-16 | 21.34 | $21.56 | 4800 |
| 2021-09-15 | 21.31 | $21.42 | 419 |
| 2021-09-14 | 21.30 | $21.27 | 742 |
| 2021-09-13 | 21.30 | $21.33 | 253900 |
| 2021-09-10 | 21.30 | $21.42 | 14723 |
| 2021-09-09 | 21.29 | $21.14 | 2045 |
| 2021-09-08 | 21.31 | $21.03 | 18146 |
| 2021-09-07 | 21.33 | $21.19 | 1334 |
| 2021-09-03 | 21.35 | $21.70 | 827 |
| 2021-09-02 | 21.31 | $21.84 | 1000 |
| 2021-09-01 | 21.26 | $21.85 | 1400 |
| 2021-08-31 | 21.20 | $21.79 | 2912 |
| 2021-08-30 | 21.13 | $21.83 | 1546 |
| 2021-08-27 | 21.06 | $21.63 | 21411 |
| 2021-08-26 | 21.00 | $21.55 | 1200 |
| 2021-08-25 | 20.94 | $21.50 | 4818 |
| 2021-08-24 | 20.88 | $21.47 | 4843 |
| 2021-08-23 | 20.82 | $21.52 | 6300 |
| 2021-08-20 | 20.75 | $21.39 | 500 |
| 2021-08-19 | 20.68 | $21.57 | 7900 |
| 2021-08-18 | 20.59 | $21.35 | 4846 |
| 2021-08-17 | 20.50 | $21.37 | 9414 |
| 2021-08-16 | 20.41 | $21.19 | 3406 |
| 2021-08-13 | 20.33 | $21.20 | 9800 |
| 2021-08-12 | 20.24 | $20.95 | 5300 |
| 2021-08-11 | 20.17 | $20.90 | 8700 |
| 2021-08-10 | 20.09 | $20.40 | 1335 |
| 2021-08-09 | 20.06 | $20.35 | 800 |
| 2021-08-06 | 20.03 | $20.63 | 7746 |
| 2021-08-05 | 19.96 | $20.80 | 2800 |
| 2021-08-04 | 19.87 | $19.41 | 7400 |
| 2021-08-03 | 19.92 | $19.55 | 8000 |
| 2021-08-02 | 19.96 | $19.71 | — |
| 2021-07-30 | 19.99 | $19.71 | 6019 |
| 2021-07-29 | 20.02 | $19.94 | 1607 |
| 2021-07-28 | 20.02 | $19.59 | 500 |
| 2021-07-27 | 20.07 | $19.59 | 4629 |
| 2021-07-26 | 20.12 | $19.77 | 6700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.86
2026-07-22
Close Price
$20.29
Vol: 20600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.30
Average
19.45
Maximum
25.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.86 | $20.29 | 20600 |
| 2026-07-21 | 20.95 | $20.08 | 62000 |
| 2026-07-20 | 21.07 | $20.41 | 49825 |
| 2026-07-17 | 21.16 | $20.89 | 6500 |
| 2026-07-16 | 21.22 | $20.83 | 57943 |
| 2026-07-15 | 21.28 | $20.41 | 100 |
| 2026-07-14 | 21.39 | $20.41 | 27800 |
| 2026-07-13 | 21.52 | $20.73 | 40124 |
| 2026-07-10 | 21.61 | $21.10 | 3135 |
| 2026-07-09 | 21.68 | $20.72 | 2049 |
| 2026-07-08 | 21.78 | $21.78 | 4500 |
| 2026-07-07 | 21.79 | $21.70 | 23721 |
| 2026-07-06 | 21.80 | $22.07 | 101601 |
| 2026-07-02 | 21.77 | $21.53 | 13749 |
| 2026-07-01 | 21.80 | $21.57 | 20 |
| 2026-06-30 | 21.82 | $21.57 | 42800 |
| 2026-06-29 | 21.85 | $21.79 | 7800 |
| 2026-06-26 | 21.85 | $21.79 | 7800 |
| 2026-06-25 | 21.85 | $21.79 | 7800 |
| 2026-06-24 | 21.84 | $21.79 | 12400 |
| 2026-06-23 | 21.84 | $21.58 | 74100 |
| 2026-06-22 | 21.85 | $21.60 | 82400 |
| 2026-06-18 | 21.85 | $22.36 | 67500 |
| 2026-06-17 | 21.78 | $21.85 | 73200 |
| 2026-06-16 | 21.75 | $22.11 | 1002 |
| 2026-06-15 | 21.69 | $22.11 | 8815 |
| 2026-06-12 | 21.62 | $22.22 | 42600 |
| 2026-06-11 | 21.53 | $22.16 | 42400 |
| 2026-06-10 | 21.44 | $21.50 | — |
| 2026-06-09 | 21.40 | $21.50 | 11 |
| 2026-06-08 | 21.37 | $21.50 | 18626 |
| 2026-06-05 | 21.33 | $22.04 | 64311 |
| 2026-06-04 | 21.25 | $21.74 | — |
| 2026-06-03 | 21.19 | $21.74 | 14727 |
| 2026-06-02 | 21.13 | $21.58 | 4097 |
| 2026-06-01 | 21.08 | $21.58 | 5300 |
| 2026-05-29 | 21.02 | $21.56 | 305 |
| 2026-05-28 | 20.97 | $21.56 | 41801 |
| 2026-05-27 | 20.92 | $20.98 | 101 |
| 2026-05-26 | 20.92 | $20.98 | 7549 |
| 2026-05-22 | 20.93 | $21.15 | 500 |
| 2026-05-21 | 20.93 | $21.15 | 500 |
| 2026-05-20 | 20.93 | $21.15 | 33233 |
| 2026-05-19 | 20.94 | $20.45 | 32000 |
| 2026-05-18 | 21.02 | $20.33 | 400 |
| 2026-05-15 | 21.12 | $20.33 | 21000 |
| 2026-05-14 | 21.22 | $20.52 | 400 |
| 2026-05-13 | 21.31 | $20.52 | 400 |
| 2026-05-12 | 21.41 | $20.52 | 9000 |
| 2026-05-11 | 21.51 | $21.05 | 7900 |
| 2026-05-08 | 21.57 | $21.85 | 19505 |
| 2026-05-07 | 21.55 | $22.81 | 16645 |
| 2026-05-06 | 21.44 | $20.59 | 70300 |
| 2026-05-05 | 21.54 | $20.67 | 76900 |
| 2026-05-04 | 21.64 | $21.09 | 5 |
| 2026-05-01 | 21.71 | $21.09 | 100 |
| 2026-04-30 | 21.77 | $21.09 | 52200 |
| 2026-04-29 | 21.84 | $21.86 | 28241 |
| 2026-04-28 | 21.83 | $21.90 | 1600 |
| 2026-04-27 | 21.82 | $21.90 | 1833 |
| 2026-04-24 | 21.80 | $21.88 | 100 |
| 2026-04-23 | 21.78 | $21.88 | 100 |
| 2026-04-22 | 21.77 | $21.88 | 100 |
| 2026-04-21 | 21.75 | $21.88 | 100 |
| 2026-04-20 | 21.72 | $21.88 | 8529 |
| 2026-04-17 | 21.70 | $21.70 | 18800 |
| 2026-04-16 | 21.69 | $21.56 | 6504 |
| 2026-04-15 | 21.69 | $21.46 | 1400 |
| 2026-04-14 | 21.70 | $21.46 | 154200 |
| 2026-04-13 | 21.72 | $22.40 | 4457 |
| 2026-04-10 | 21.63 | $22.40 | 15300 |
| 2026-04-09 | 21.54 | $21.97 | 4457 |
| 2026-04-08 | 21.49 | $21.97 | 3800 |
| 2026-04-07 | 21.43 | $21.55 | 63834 |
| 2026-04-06 | 21.40 | $21.52 | 100 |
| 2026-04-02 | 21.38 | $21.52 | 58600 |
| 2026-04-01 | 21.35 | $21.36 | 56500 |
| 2026-03-31 | 21.33 | $21.37 | 100 |
| 2026-03-30 | 21.30 | $21.37 | 100 |
| 2026-03-27 | 21.27 | $21.37 | 15900 |
| 2026-03-26 | 21.23 | $21.56 | 200 |
| 2026-03-25 | 21.16 | $21.56 | 5000 |
| 2026-03-24 | 21.09 | $21.55 | 400 |
| 2026-03-23 | 21.01 | $21.55 | 37800 |
| 2026-03-20 | 20.93 | $21.21 | 168800 |
| 2026-03-19 | 20.87 | $20.99 | 38333 |
| 2026-03-18 | 20.84 | $21.46 | 37215 |
| 2026-03-17 | 20.75 | $21.58 | 16537 |
| 2026-03-16 | 20.64 | $21.70 | 38713 |
| 2026-03-13 | 20.52 | $20.98 | 35500 |
| 2026-03-12 | 20.46 | $20.71 | 7419 |
| 2026-03-11 | 20.43 | $21.24 | 35100 |
| 2026-03-10 | 20.33 | $20.71 | 201 |
| 2026-03-09 | 20.29 | $20.41 | 900 |
| 2026-03-06 | 20.26 | $21.08 | 14420 |
| 2026-03-05 | 20.17 | $20.91 | 9400 |
| 2026-03-04 | 20.08 | $19.59 | 4402 |
| 2026-03-03 | 20.12 | $19.68 | 9100 |
| 2026-03-02 | 20.15 | $20.19 | 1131 |
| 2026-02-27 | 20.12 | $20.29 | 39300 |
| 2026-02-26 | 20.07 | $20.17 | 400 |
| 2026-02-25 | 20.03 | $20.17 | 4327 |
| 2026-02-24 | 19.98 | $20.19 | 27400 |
| 2026-02-23 | 19.92 | $20.37 | 1300 |
| 2026-02-20 | 19.83 | $20.04 | 79800 |
| 2026-02-19 | 19.77 | $20.39 | — |
| 2026-02-18 | 19.68 | $20.39 | 41800 |
| 2026-02-17 | 19.57 | $20.32 | 14225 |
| 2026-02-13 | 19.47 | $20.32 | 16600 |
| 2026-02-12 | 19.35 | $20.12 | 2037 |
| 2026-02-11 | 19.26 | $20.11 | 8900 |
| 2026-02-10 | 19.15 | $19.95 | 11023 |
| 2026-02-09 | 19.05 | $19.52 | — |
| 2026-02-06 | 18.99 | $19.52 | 37703 |
| 2026-02-05 | 18.91 | $19.65 | 474 |
| 2026-02-04 | 18.81 | $19.60 | 9041 |
| 2026-02-03 | 18.71 | $19.10 | 18532 |
| 2026-02-02 | 18.66 | $18.62 | — |
| 2026-01-30 | 18.64 | $18.62 | 8912 |
| 2026-01-29 | 18.63 | $18.67 | 2510 |
| 2026-01-28 | 18.61 | $18.67 | 10511 |
| 2026-01-27 | 18.58 | $18.69 | 100 |
| 2026-01-26 | 18.55 | $18.68 | 16834 |
| 2026-01-23 | 18.51 | $18.62 | 100 |
| 2026-01-22 | 18.48 | $18.62 | 5200 |
| 2026-01-21 | 18.45 | $19.12 | 100 |
| 2026-01-20 | 18.37 | $19.12 | 100 |
| 2026-01-16 | 18.28 | $19.12 | 16105 |
| 2026-01-15 | 18.18 | $19.15 | 27432 |
| 2026-01-14 | 18.08 | $18.57 | 2000 |
| 2026-01-13 | 18.03 | $18.57 | 2300 |
| 2026-01-12 | 17.98 | $17.83 | 100 |
| 2026-01-09 | 18.01 | $17.83 | 200 |
| 2026-01-08 | 18.03 | $17.89 | 5500 |
| 2026-01-07 | 18.06 | $17.72 | 620 |
| 2026-01-06 | 18.11 | $17.80 | 109 |
| 2026-01-05 | 18.15 | $18.18 | 109 |
| 2026-01-02 | 18.15 | $18.18 | 109 |
| 2025-12-31 | 18.15 | $18.18 | 3229 |
| 2025-12-30 | 18.15 | $18.29 | 109 |
| 2025-12-29 | 18.14 | $17.67 | 109 |
| 2025-12-26 | 18.19 | $17.67 | 200 |
| 2025-12-24 | 18.24 | $18.32 | 3026 |
| 2025-12-23 | 18.23 | $18.27 | 7410 |
| 2025-12-22 | 18.22 | $18.26 | 8047 |
| 2025-12-19 | 18.20 | $18.02 | 18413 |
| 2025-12-18 | 18.21 | $17.98 | 14 |
| 2025-12-17 | 18.23 | $17.98 | 9031 |
| 2025-12-16 | 18.24 | $18.21 | 2101 |
| 2025-12-15 | 18.22 | $18.21 | 29034 |
| 2025-12-12 | 18.20 | $18.56 | 120338 |
| 2025-12-11 | 18.14 | $18.54 | 13105 |
| 2025-12-10 | 18.08 | $18.40 | 12900 |
| 2025-12-09 | 18.02 | $18.69 | 64236 |
| 2025-12-08 | 17.93 | $18.87 | 34300 |
| 2025-12-05 | 17.81 | $18.02 | 1800 |
| 2025-12-04 | 17.77 | $18.02 | 1800 |
| 2025-12-03 | 17.73 | $18.02 | 10023 |
| 2025-12-02 | 17.69 | $17.95 | 14 |
| 2025-12-01 | 17.66 | $17.95 | 6800 |
| 2025-11-28 | 17.64 | $17.81 | — |
| 2025-11-26 | 17.64 | $17.81 | 100 |
| 2025-11-25 | 17.65 | $17.81 | 6236 |
| 2025-11-24 | 17.67 | $17.71 | 13215 |
| 2025-11-21 | 17.72 | $18.13 | 5132 |
| 2025-11-20 | 17.73 | $17.82 | 437 |
| 2025-11-19 | 17.79 | $17.99 | 300 |
| 2025-11-18 | 17.84 | $17.41 | 100 |
| 2025-11-17 | 17.96 | $17.41 | 136 |
| 2025-11-14 | 18.09 | $16.95 | 103 |
| 2025-11-13 | 18.28 | $17.11 | 900 |
| 2025-11-12 | 18.47 | $17.10 | 132 |
| 2025-11-11 | 18.68 | $17.25 | 60 |
| 2025-11-10 | 18.88 | $17.25 | 200 |
| 2025-11-07 | 19.10 | $17.12 | 900 |
| 2025-11-06 | 19.34 | $17.21 | 200 |
| 2025-11-05 | 19.59 | $17.77 | 1300 |
| 2025-11-04 | 19.80 | $18.63 | 800 |
| 2025-11-03 | 19.94 | $19.04 | 4521 |
| 2025-10-31 | 20.05 | $19.20 | 500 |
| 2025-10-30 | 20.16 | $19.42 | 313 |
| 2025-10-29 | 20.27 | $20.02 | 2708 |
| 2025-10-28 | 20.35 | $20.54 | 4528 |
| 2025-10-27 | 20.40 | $20.15 | 3500 |
| 2025-10-24 | 20.51 | $20.23 | 300 |
| 2025-10-23 | 20.64 | $20.26 | — |
| 2025-10-22 | 20.79 | $20.26 | 200 |
| 2025-10-21 | 20.97 | $20.44 | 215 |
| 2025-10-20 | 21.15 | $20.53 | 39522 |
| 2025-10-17 | 21.34 | $19.97 | — |
| 2025-10-16 | 21.62 | $19.97 | 2716 |
| 2025-10-15 | 21.92 | $19.81 | 2300 |
| 2025-10-14 | 22.26 | $19.84 | 426 |
| 2025-10-13 | 22.63 | $20.07 | 5 |
| 2025-10-10 | 23.00 | $20.07 | 56500 |
| 2025-10-09 | 23.40 | $19.94 | 11606 |
| 2025-10-08 | 23.84 | $20.98 | — |
| 2025-10-07 | 24.20 | $20.98 | 6300 |
| 2025-10-06 | 24.59 | $21.83 | 14835 |
| 2025-10-03 | 24.91 | $22.57 | 4300 |
| 2025-10-02 | 25.17 | $22.45 | 1000 |
| 2025-10-01 | 25.46 | $25.11 | 12800 |
| 2025-09-30 | 25.49 | $25.98 | 11728 |
| 2025-09-29 | 25.45 | $25.38 | — |
| 2025-09-26 | 25.46 | $25.38 | 200 |
| 2025-09-25 | 25.48 | $25.38 | — |
| 2025-09-24 | 25.49 | $25.38 | — |
| 2025-09-23 | 25.52 | $25.38 | 217 |
| 2025-09-22 | 25.54 | $25.29 | — |
| 2025-09-19 | 25.57 | $25.29 | 10924 |
| 2025-09-18 | 25.60 | $25.16 | 1040 |
| 2025-09-17 | 25.65 | $25.86 | — |
| 2025-09-16 | 25.63 | $25.86 | 114 |
| 2025-09-15 | 25.61 | $25.52 | — |
| 2025-09-12 | 25.61 | $25.52 | 300 |
| 2025-09-11 | 25.62 | $25.96 | 100 |
| 2025-09-10 | 25.58 | $25.37 | — |
| 2025-09-09 | 25.59 | $25.37 | — |
| 2025-09-08 | 25.59 | $25.37 | — |
| 2025-09-05 | 25.59 | $25.37 | 6100 |
| 2025-09-04 | 25.58 | $25.62 | — |
| 2025-09-03 | 25.52 | $25.62 | 6200 |
| 2025-09-02 | 25.45 | $25.56 | 3614 |
| 2025-08-29 | 25.36 | $26.05 | 5800 |
| 2025-08-28 | 25.19 | $26.13 | 40044 |
| 2025-08-27 | 25.00 | $25.81 | 3300 |
| 2025-08-26 | 24.82 | $25.78 | 11900 |
| 2025-08-25 | 24.62 | $25.63 | — |
| 2025-08-22 | 24.41 | $25.63 | 113 |
| 2025-08-21 | 24.18 | $25.66 | 206 |
| 2025-08-20 | 23.93 | $25.41 | 546 |
| 2025-08-19 | 23.69 | $25.50 | — |
| 2025-08-18 | 23.42 | $25.50 | 6309 |
| 2025-08-15 | 23.14 | $25.17 | 11300 |
| 2025-08-14 | 22.88 | $24.82 | 6639 |
| 2025-08-13 | 22.63 | $25.19 | 4845 |
| 2025-08-12 | 22.34 | $24.45 | 16429 |
| 2025-08-11 | 22.10 | $23.99 | 8818 |
| 2025-08-08 | 21.90 | $24.17 | 804 |
| 2025-08-07 | 21.67 | $23.51 | 2546 |
| 2025-08-06 | 21.49 | $21.36 | 602 |
| 2025-08-05 | 21.52 | $21.17 | 9338 |
| 2025-08-04 | 21.56 | $21.00 | 600 |
| 2025-08-01 | 21.63 | $21.05 | 200 |
| 2025-07-31 | 21.68 | $21.21 | 600 |
| 2025-07-30 | 21.72 | $21.42 | 103 |
| 2025-07-29 | 21.74 | $21.28 | — |
| 2025-07-28 | 21.76 | $21.28 | 1400 |
| 2025-07-25 | 21.79 | $21.53 | 1130 |
| 2025-07-24 | 21.78 | $21.90 | 3533 |
| 2025-07-23 | 21.74 | $22.00 | 1015 |
| 2025-07-22 | 21.68 | $22.20 | — |
| 2025-07-21 | 21.60 | $22.20 | 2410 |
| 2025-07-18 | 21.50 | $22.18 | 3100 |
| 2025-07-17 | 21.40 | $22.10 | 119 |
| 2025-07-16 | 21.30 | $22.20 | 1600 |
| 2025-07-15 | 21.18 | $21.69 | 9100 |
| 2025-07-14 | 21.11 | $21.67 | 4300 |
| 2025-07-11 | 21.03 | $21.68 | — |
| 2025-07-10 | 20.95 | $21.68 | 200 |
| 2025-07-09 | 20.85 | $21.62 | 1707 |
| 2025-07-08 | 20.76 | $21.11 | 827 |
| 2025-07-07 | 20.71 | $21.01 | — |
| 2025-07-03 | 20.67 | $21.01 | 515 |
| 2025-07-02 | 20.62 | $20.66 | 400 |
| 2025-07-01 | 20.61 | $20.75 | — |
| 2025-06-30 | 20.58 | $20.75 | 7409 |
| 2025-06-27 | 20.55 | $20.54 | 200 |
| 2025-06-26 | 20.53 | $21.03 | 505 |
| 2025-06-25 | 20.47 | $20.76 | — |
| 2025-06-24 | 20.42 | $20.76 | 1900 |
| 2025-06-23 | 20.37 | $20.52 | — |
| 2025-06-20 | 20.33 | $20.52 | 727 |
| 2025-06-18 | 20.29 | $20.64 | 4434 |
| 2025-06-17 | 20.23 | $20.33 | 700 |
| 2025-06-16 | 20.20 | $20.56 | 3200 |
| 2025-06-13 | 20.14 | $20.47 | 200 |
| 2025-06-12 | 20.08 | $20.60 | 214 |
| 2025-06-11 | 19.99 | $20.42 | 2516 |
| 2025-06-10 | 19.92 | $20.12 | — |
| 2025-06-09 | 19.87 | $20.12 | 2931 |
| 2025-06-06 | 19.83 | $20.33 | — |
| 2025-06-05 | 19.75 | $20.33 | 3800 |
| 2025-06-04 | 19.67 | $20.23 | 1600 |
| 2025-06-03 | 19.58 | $20.22 | 3600 |
| 2025-06-02 | 19.49 | $20.15 | 1838 |
| 2025-05-30 | 19.39 | $19.91 | 2800 |
| 2025-05-29 | 19.31 | $19.85 | 430 |
| 2025-05-28 | 19.23 | $19.64 | 4600 |
| 2025-05-27 | 19.15 | $19.76 | 800 |
| 2025-05-23 | 19.06 | $19.38 | — |
| 2025-05-22 | 19.00 | $19.38 | — |
| 2025-05-21 | 18.93 | $19.38 | — |
| 2025-05-20 | 18.85 | $19.38 | 836 |
| 2025-05-19 | 18.77 | $19.25 | 400 |
| 2025-05-16 | 18.69 | $19.14 | 1000 |
| 2025-05-15 | 18.61 | $18.85 | — |
| 2025-05-14 | 18.56 | $18.85 | — |
| 2025-05-13 | 18.49 | $18.85 | 1010 |
| 2025-05-12 | 18.42 | $19.63 | 200 |
| 2025-05-09 | 18.26 | $19.85 | 3114 |
| 2025-05-08 | 18.06 | $19.12 | 1100 |
| 2025-05-07 | 17.91 | $18.10 | — |
| 2025-05-06 | 17.85 | $18.10 | 230 |
| 2025-05-05 | 17.78 | $18.18 | 4125 |
| 2025-05-02 | 17.70 | $18.11 | 1300 |
| 2025-05-01 | 17.63 | $18.04 | 3500 |
| 2025-04-30 | 17.56 | $18.30 | 1300 |
| 2025-04-29 | 17.46 | $17.77 | 4501 |
| 2025-04-28 | 17.41 | $18.02 | — |
| 2025-04-25 | 17.34 | $18.02 | — |
| 2025-04-24 | 17.26 | $18.02 | 300 |
| 2025-04-23 | 17.18 | $18.00 | 300 |
| 2025-04-22 | 17.09 | $17.80 | 301 |
| 2025-04-21 | 17.02 | $17.68 | — |
| 2025-04-17 | 16.97 | $17.68 | 300 |
| 2025-04-16 | 16.91 | $17.34 | 340 |
| 2025-04-15 | 16.88 | $17.12 | 220 |
| 2025-04-14 | 16.88 | $17.13 | 1805 |
| 2025-04-11 | 16.87 | $16.00 | — |
| 2025-04-10 | 16.98 | $16.00 | — |
| 2025-04-09 | 17.10 | $16.00 | — |
| 2025-04-08 | 17.22 | $16.00 | 211 |
| 2025-04-07 | 17.35 | $16.64 | 4035 |
| 2025-04-04 | 17.42 | $16.98 | 327 |
| 2025-04-03 | 17.47 | $17.94 | 4800 |
| 2025-04-02 | 17.42 | $17.72 | 400 |
| 2025-04-01 | 17.39 | $17.56 | 1504 |
| 2025-03-31 | 17.37 | $17.56 | 501 |
| 2025-03-28 | 17.35 | $17.50 | 200 |
| 2025-03-27 | 17.34 | $17.26 | — |
| 2025-03-26 | 17.36 | $17.26 | — |
| 2025-03-25 | 17.37 | $17.26 | — |
| 2025-03-24 | 17.39 | $17.26 | — |
| 2025-03-21 | 17.40 | $17.26 | 1605 |
| 2025-03-20 | 17.40 | $17.36 | 800 |
| 2025-03-19 | 17.38 | $17.47 | — |
| 2025-03-18 | 17.34 | $17.47 | 700 |
| 2025-03-17 | 17.28 | $17.30 | — |
| 2025-03-14 | 17.23 | $17.30 | — |
| 2025-03-13 | 17.17 | $17.30 | 1000 |
| 2025-03-12 | 17.10 | $17.22 | 700 |
| 2025-03-11 | 17.02 | $17.44 | 1100 |
| 2025-03-10 | 16.92 | $17.59 | — |
| 2025-03-07 | 16.78 | $17.59 | 3100 |
| 2025-03-06 | 16.63 | $17.63 | 5213 |
| 2025-03-05 | 16.47 | $17.62 | 1022 |
| 2025-03-04 | 16.29 | $17.06 | 531 |
| 2025-03-03 | 16.16 | $17.50 | 226 |
| 2025-02-28 | 15.97 | $17.49 | 100812 |
| 2025-02-27 | 15.77 | $17.79 | 1443 |
| 2025-02-26 | 15.52 | $18.01 | 1102 |
| 2025-02-25 | 15.25 | $17.05 | 3900 |
| 2025-02-24 | 15.05 | $15.64 | 3743 |
| 2025-02-21 | 14.98 | $15.21 | 1803 |
| 2025-02-20 | 14.96 | $15.10 | — |
| 2025-02-19 | 14.94 | $15.10 | 101 |
| 2025-02-18 | 14.92 | $15.09 | 1001 |
| 2025-02-14 | 14.91 | $15.06 | 100 |
| 2025-02-13 | 14.89 | $14.85 | — |
| 2025-02-12 | 14.89 | $14.85 | 3900 |
| 2025-02-11 | 14.89 | $14.90 | 84800 |
| 2025-02-10 | 14.89 | $14.87 | — |
| 2025-02-07 | 14.89 | $14.87 | — |
| 2025-02-06 | 14.89 | $14.87 | 3900 |
| 2025-02-05 | 14.89 | $15.20 | 900 |
| 2025-02-04 | 14.85 | $15.07 | 300 |
| 2025-02-03 | 14.82 | $14.45 | 5410 |
| 2025-01-31 | 14.84 | $14.66 | 8946 |
| 2025-01-30 | 14.85 | $14.98 | — |
| 2025-01-29 | 14.81 | $14.98 | 305 |
| 2025-01-28 | 14.77 | $15.09 | 1100 |
| 2025-01-27 | 14.72 | $14.92 | — |
| 2025-01-24 | 14.68 | $14.92 | — |
| 2025-01-23 | 14.64 | $14.92 | 100 |
| 2025-01-22 | 14.59 | $14.91 | 1021 |
| 2025-01-21 | 14.54 | $14.78 | 800 |
| 2025-01-17 | 14.50 | $14.72 | 5100 |
| 2025-01-16 | 14.48 | $14.53 | 1500 |
| 2025-01-15 | 14.47 | $15.00 | 3003 |
| 2025-01-14 | 14.42 | $15.01 | 301 |
| 2025-01-13 | 14.37 | $14.99 | — |
| 2025-01-10 | 14.33 | $14.99 | 2641 |
| 2025-01-08 | 14.30 | $14.26 | — |
| 2025-01-07 | 14.34 | $14.26 | 124 |
| 2025-01-06 | 14.39 | $14.18 | — |
| 2025-01-03 | 14.46 | $14.18 | 1800 |
| 2025-01-02 | 14.55 | $14.09 | 336 |
| 2024-12-31 | 14.65 | $14.10 | 2400 |
| 2024-12-30 | 14.76 | $13.71 | 8419 |
| 2024-12-27 | 14.92 | $13.96 | 6400 |
| 2024-12-26 | 15.07 | $14.20 | 2314 |
| 2024-12-24 | 15.21 | $14.12 | 5800 |
| 2024-12-23 | 15.36 | $14.19 | 8501 |
| 2024-12-20 | 15.52 | $14.24 | 1200 |
| 2024-12-19 | 15.68 | $14.65 | — |
| 2024-12-18 | 15.81 | $14.65 | 1000 |
| 2024-12-17 | 15.94 | $15.00 | 1000 |
| 2024-12-16 | 16.05 | $15.19 | 2620 |
| 2024-12-13 | 16.14 | $15.79 | — |
| 2024-12-12 | 16.18 | $15.79 | 5830 |
| 2024-12-11 | 16.21 | $16.03 | 1340 |
| 2024-12-10 | 16.22 | $16.00 | 100 |
| 2024-12-09 | 16.24 | $16.03 | 1026 |
| 2024-12-06 | 16.25 | $15.94 | 4500 |
| 2024-12-05 | 16.27 | $16.49 | 119 |
| 2024-12-04 | 16.24 | $16.60 | — |
| 2024-12-03 | 16.19 | $16.60 | 904 |
| 2024-12-02 | 16.14 | $16.40 | — |
| 2024-11-29 | 16.11 | $16.40 | 902 |
| 2024-11-27 | 16.06 | $16.33 | 3703 |
| 2024-11-26 | 16.02 | $16.30 | 5204 |
| 2024-11-25 | 15.98 | $16.06 | — |
| 2024-11-22 | 15.96 | $16.06 | 1840 |
| 2024-11-21 | 15.93 | $16.12 | 4200 |
| 2024-11-20 | 15.90 | $16.10 | 7700 |
| 2024-11-19 | 15.87 | $16.12 | 300 |
| 2024-11-18 | 15.84 | $16.07 | 12017 |
| 2024-11-15 | 15.81 | $16.03 | 20611 |
| 2024-11-14 | 15.79 | $15.73 | 3000 |
| 2024-11-13 | 15.79 | $15.34 | 1000 |
| 2024-11-12 | 15.84 | $16.15 | 825 |
| 2024-11-11 | 15.82 | $16.39 | 7514 |
| 2024-11-08 | 15.76 | $16.09 | 625 |
| 2024-11-07 | 15.74 | $16.21 | 3306 |
| 2024-11-06 | 15.70 | $15.94 | 23142 |
| 2024-11-05 | 15.69 | $15.98 | 19400 |
| 2024-11-04 | 15.67 | $15.48 | 1500 |
| 2024-11-01 | 15.71 | $15.25 | 335 |
| 2024-10-31 | 15.77 | $15.30 | — |
| 2024-10-30 | 15.84 | $15.30 | 4600 |
| 2024-10-29 | 15.90 | $15.41 | 249 |
| 2024-10-28 | 15.97 | $15.49 | 102 |
| 2024-10-25 | 16.03 | $15.51 | 5001 |
| 2024-10-24 | 16.09 | $15.66 | 5546 |
| 2024-10-23 | 16.14 | $15.89 | 1507 |
| 2024-10-22 | 16.16 | $16.09 | 3400 |
| 2024-10-21 | 16.17 | $16.26 | 2622 |
| 2024-10-18 | 16.17 | $16.50 | 700 |
| 2024-10-17 | 16.13 | $16.15 | 1412 |
| 2024-10-16 | 16.14 | $16.08 | 601 |
| 2024-10-15 | 16.15 | $16.04 | — |
| 2024-10-14 | 16.16 | $16.04 | — |
| 2024-10-11 | 16.18 | $16.04 | — |
| 2024-10-10 | 16.19 | $16.04 | 300 |
| 2024-10-09 | 16.21 | $15.91 | — |
| 2024-10-08 | 16.24 | $15.91 | 831 |
| 2024-10-07 | 16.27 | $16.16 | 110 |
| 2024-10-04 | 16.27 | $16.55 | 1210 |
| 2024-10-03 | 16.24 | $16.35 | — |
| 2024-10-02 | 16.22 | $16.35 | — |
| 2024-10-01 | 16.21 | $16.35 | 1100 |
| 2024-09-30 | 16.19 | $16.30 | 101 |
| 2024-09-27 | 16.19 | $16.28 | 845 |
| 2024-09-26 | 16.18 | $16.21 | 100 |
| 2024-09-25 | 16.19 | $16.13 | 4830 |
| 2024-09-24 | 16.21 | $16.21 | 1500 |
| 2024-09-23 | 16.23 | $15.99 | 230 |
| 2024-09-20 | 16.27 | $16.15 | 400 |
| 2024-09-19 | 16.30 | $16.27 | 200 |
| 2024-09-18 | 16.32 | $16.36 | 526 |
| 2024-09-17 | 16.34 | $16.30 | 2900 |
| 2024-09-16 | 16.36 | $16.28 | 831 |
| 2024-09-13 | 16.39 | $16.10 | 2000 |
| 2024-09-12 | 16.44 | $16.14 | 1600 |
| 2024-09-11 | 16.48 | $16.08 | 2200 |
| 2024-09-10 | 16.54 | $15.65 | 3600 |
| 2024-09-09 | 16.64 | $15.85 | 830 |
| 2024-09-06 | 16.73 | $16.43 | — |
| 2024-09-05 | 16.76 | $16.43 | 2000 |
| 2024-09-04 | 16.80 | $16.47 | 704 |
| 2024-09-03 | 16.85 | $16.53 | — |
| 2024-08-30 | 16.90 | $16.53 | 46400 |
| 2024-08-29 | 16.97 | $17.00 | 10700 |
| 2024-08-28 | 16.99 | $17.00 | 13900 |
| 2024-08-27 | 17.02 | $17.00 | 1201 |
| 2024-08-26 | 17.05 | $17.12 | 14200 |
| 2024-08-23 | 17.08 | $17.08 | 13231 |
| 2024-08-22 | 17.12 | $16.62 | 5402 |
| 2024-08-21 | 17.20 | $16.81 | 8500 |
| 2024-08-20 | 17.28 | $16.91 | 1900 |
| 2024-08-19 | 17.35 | $16.91 | 3800 |
| 2024-08-16 | 17.42 | $16.69 | 8115 |
| 2024-08-15 | 17.52 | $16.76 | 15940 |
| 2024-08-14 | 17.62 | $16.75 | 3300 |
| 2024-08-13 | 17.73 | $16.75 | 27400 |
| 2024-08-12 | 17.84 | $16.66 | 22848 |
| 2024-08-09 | 17.96 | $16.66 | 8104 |
| 2024-08-08 | 18.10 | $16.91 | 100900 |
| 2024-08-07 | 18.21 | $18.57 | 5026 |
| 2024-08-06 | 18.16 | $18.43 | 6700 |
| 2024-08-05 | 18.13 | $18.43 | 500 |
| 2024-08-02 | 18.08 | $18.50 | 6400 |
| 2024-08-01 | 18.02 | $18.57 | 5026 |
| 2024-07-31 | 17.94 | $18.02 | 6800 |
| 2024-07-30 | 17.91 | $18.02 | 1000 |
| 2024-07-29 | 17.87 | $18.02 | 8200 |
| 2024-07-26 | 17.83 | $18.00 | 9300 |
| 2024-07-25 | 17.78 | $18.09 | 4000 |
| 2024-07-24 | 17.71 | $18.09 | 7300 |
| 2024-07-23 | 17.64 | $18.09 | 13016 |
| 2024-07-22 | 17.57 | $17.79 | 4918 |
| 2024-07-19 | 17.51 | $17.85 | 2100 |
| 2024-07-18 | 17.44 | $17.86 | 13238 |
| 2024-07-17 | 17.36 | $18.00 | 8100 |
| 2024-07-16 | 17.26 | $17.96 | 1700 |
| 2024-07-15 | 17.16 | $17.84 | 2502 |
| 2024-07-12 | 17.07 | $17.95 | 5923 |
| 2024-07-11 | 16.96 | $18.00 | 9000 |
| 2024-07-10 | 16.83 | $18.00 | 8208 |
| 2024-07-09 | 16.70 | $17.86 | 56700 |
| 2024-07-08 | 16.58 | $16.49 | 3100 |
| 2024-07-05 | 16.59 | $16.49 | 400 |
| 2024-07-03 | 16.60 | $16.65 | 5000 |
| 2024-07-02 | 16.59 | $16.65 | 8414 |
| 2024-07-01 | 16.59 | $16.73 | 5950 |
| 2024-06-28 | 16.57 | $16.73 | 1100 |
| 2024-06-27 | 16.56 | $16.66 | 4518 |
| 2024-06-26 | 16.55 | $16.65 | 3500 |
| 2024-06-25 | 16.55 | $16.58 | 6112 |
| 2024-06-24 | 16.55 | $16.65 | 800 |
| 2024-06-21 | 16.55 | $16.23 | 16902 |
| 2024-06-20 | 16.60 | $16.26 | 19228 |
| 2024-06-18 | 16.65 | $16.50 | 15920 |
| 2024-06-17 | 16.67 | $16.38 | 3000 |
| 2024-06-14 | 16.72 | $16.80 | 18200 |
| 2024-06-13 | 16.73 | $16.82 | 300 |
| 2024-06-12 | 16.74 | $16.52 | 6900 |
| 2024-06-11 | 16.78 | $16.52 | 53600 |
| 2024-06-10 | 16.83 | $16.63 | 70100 |
| 2024-06-07 | 16.88 | $16.53 | 2400 |
| 2024-06-06 | 16.93 | $16.53 | 62438 |
| 2024-06-05 | 16.99 | $16.69 | 6900 |
| 2024-06-04 | 17.04 | $16.69 | 100 |
| 2024-06-03 | 17.09 | $16.80 | 1100 |
| 2024-05-31 | 17.14 | $16.56 | 6100 |
| 2024-05-30 | 17.21 | $16.73 | 9150 |
| 2024-05-29 | 17.27 | $16.73 | 2300 |
| 2024-05-28 | 17.33 | $17.04 | 10600 |
| 2024-05-24 | 17.37 | $17.05 | 11400 |
| 2024-05-23 | 17.41 | $17.05 | 7100 |
| 2024-05-22 | 17.46 | $17.25 | 6700 |
| 2024-05-21 | 17.49 | $17.25 | 4600 |
| 2024-05-20 | 17.51 | $17.25 | 400 |
| 2024-05-17 | 17.54 | $17.60 | 4000 |
| 2024-05-16 | 17.52 | $17.63 | 18800 |
| 2024-05-15 | 17.51 | $17.63 | 29200 |
| 2024-05-14 | 17.48 | $17.63 | 21502 |
| 2024-05-13 | 17.46 | $17.55 | 712 |
| 2024-05-10 | 17.43 | $17.23 | 7600 |
| 2024-05-09 | 17.44 | $17.54 | 45100 |
| 2024-05-08 | 17.41 | $17.54 | 26327 |
| 2024-05-07 | 17.38 | $17.33 | 15600 |
| 2024-05-06 | 17.38 | $17.33 | 500 |
| 2024-05-03 | 17.37 | $17.33 | 12800 |
| 2024-05-02 | 17.37 | $17.64 | 7100 |
| 2024-05-01 | 17.33 | $17.64 | 7800 |
| 2024-04-30 | 17.29 | $17.64 | 8800 |
| 2024-04-29 | 17.25 | $17.80 | 6300 |
| 2024-04-26 | 17.18 | $17.80 | 8000 |
| 2024-04-25 | 17.10 | $17.80 | 19400 |
| 2024-04-24 | 17.02 | $17.80 | 9324 |
| 2024-04-23 | 16.94 | $16.50 | 17400 |
| 2024-04-22 | 16.98 | $17.02 | 19100 |
| 2024-04-19 | 16.97 | $17.13 | 18400 |
| 2024-04-18 | 16.96 | $16.77 | 9400 |
| 2024-04-17 | 16.98 | $16.77 | 3800 |
| 2024-04-16 | 17.01 | $16.94 | 27900 |
| 2024-04-15 | 17.02 | $16.79 | 16700 |
| 2024-04-12 | 17.04 | $16.22 | 20908 |
| 2024-04-11 | 17.12 | $17.45 | 17700 |
| 2024-04-10 | 17.09 | $17.45 | 8843 |
| 2024-04-09 | 17.05 | $17.74 | 12400 |
| 2024-04-08 | 16.99 | $17.40 | 44000 |
| 2024-04-05 | 16.95 | $17.40 | 34405 |
| 2024-04-04 | 16.91 | $17.15 | 500 |
| 2024-04-03 | 16.90 | $16.48 | 3500 |
| 2024-04-02 | 16.95 | $16.48 | 6911 |
| 2024-04-01 | 17.00 | $16.47 | 18900 |
| 2024-03-28 | 17.05 | $16.41 | 27200 |
| 2024-03-27 | 17.11 | $16.91 | 24300 |
| 2024-03-26 | 17.13 | $16.91 | 16100 |
| 2024-03-25 | 17.15 | $17.02 | 32917 |
| 2024-03-22 | 17.15 | $17.42 | 21742 |
| 2024-03-21 | 17.12 | $17.27 | 3708 |
| 2024-03-20 | 17.10 | $17.26 | 4500 |
| 2024-03-19 | 17.10 | $17.26 | 15643 |
| 2024-03-18 | 17.10 | $17.38 | 17917 |
| 2024-03-15 | 17.10 | $16.99 | 5324 |
| 2024-03-14 | 17.15 | $17.24 | 14600 |
| 2024-03-13 | 17.18 | $17.24 | 7810 |
| 2024-03-12 | 17.23 | $17.03 | 5907 |
| 2024-03-11 | 17.30 | $17.05 | 11400 |
| 2024-03-08 | 17.39 | $17.05 | 1426 |
| 2024-03-07 | 17.48 | $16.95 | 3446 |
| 2024-03-06 | 17.60 | $16.73 | 7200 |
| 2024-03-05 | 17.75 | $16.73 | 800 |
| 2024-03-04 | 17.91 | $16.80 | 7732 |
| 2024-03-01 | 18.08 | $16.96 | 1100 |
| 2024-02-29 | 18.24 | $17.22 | 7400 |
| 2024-02-28 | 18.39 | $17.22 | 2810 |
| 2024-02-27 | 18.54 | $17.15 | 9200 |
| 2024-02-26 | 18.72 | $16.86 | 7600 |
| 2024-02-23 | 18.93 | $16.86 | 18507 |
| 2024-02-22 | 19.16 | $17.96 | 48920 |
| 2024-02-21 | 19.29 | $19.04 | 1815 |
| 2024-02-20 | 19.32 | $19.35 | 10000 |
| 2024-02-16 | 19.33 | $19.35 | 3326 |
| 2024-02-15 | 19.34 | $19.22 | 18600 |
| 2024-02-14 | 19.37 | $19.36 | 5000 |
| 2024-02-13 | 19.38 | $19.36 | 1200 |
| 2024-02-12 | 19.40 | $19.36 | 3800 |
| 2024-02-09 | 19.42 | $19.27 | 2100 |
| 2024-02-08 | 19.44 | $19.36 | 2100 |
| 2024-02-07 | 19.46 | $19.36 | 5300 |
| 2024-02-06 | 19.47 | $19.22 | 19900 |
| 2024-02-05 | 19.49 | $19.22 | 1800 |
| 2024-02-02 | 19.51 | $19.22 | 7339 |
| 2024-02-01 | 19.53 | $19.29 | 9408 |
| 2024-01-31 | 19.54 | $19.22 | 529 |
| 2024-01-30 | 19.55 | $19.31 | 16200 |
| 2024-01-29 | 19.56 | $19.31 | 13100 |
| 2024-01-26 | 19.56 | $19.47 | 25903 |
| 2024-01-25 | 19.54 | $19.47 | 14700 |
| 2024-01-24 | 19.53 | $19.86 | 12400 |
| 2024-01-23 | 19.47 | $20.00 | 1400 |
| 2024-01-22 | 19.39 | $20.28 | 2600 |
| 2024-01-19 | 19.27 | $20.28 | 12922 |
| 2024-01-18 | 19.16 | $20.05 | 14500 |
| 2024-01-17 | 19.06 | $19.72 | 12618 |
| 2024-01-16 | 18.98 | $19.43 | 12900 |
| 2024-01-12 | 18.93 | $19.43 | 2100 |
| 2024-01-11 | 18.87 | $19.23 | 9621 |
| 2024-01-10 | 18.83 | $18.83 | 2400 |
| 2024-01-09 | 18.82 | $18.83 | 7200 |
| 2024-01-08 | 18.81 | $18.76 | 8038 |
| 2024-01-05 | 18.80 | $18.68 | 9800 |
| 2024-01-04 | 18.80 | $18.68 | 12342 |
| 2024-01-03 | 18.79 | $18.77 | 13100 |
| 2024-01-02 | 18.77 | $18.77 | 3218 |
| 2023-12-29 | 18.75 | $18.99 | 3200 |
| 2023-12-28 | 18.70 | $19.16 | 1200 |
| 2023-12-27 | 18.63 | $19.16 | 11700 |
| 2023-12-26 | 18.55 | $18.73 | 300 |
| 2023-12-22 | 18.52 | $18.80 | 6103 |
| 2023-12-21 | 18.47 | $18.88 | 1900 |
| 2023-12-20 | 18.41 | $18.88 | 1600 |
| 2023-12-19 | 18.35 | $19.21 | 2839 |
| 2023-12-18 | 18.25 | $18.64 | 641 |
| 2023-12-15 | 18.21 | $18.04 | 69000 |
| 2023-12-14 | 18.23 | $19.34 | 6519 |
| 2023-12-13 | 18.13 | $18.36 | 5039 |
| 2023-12-12 | 18.12 | $18.22 | 2700 |
| 2023-12-11 | 18.12 | $18.10 | 5800 |
| 2023-12-08 | 18.14 | $18.04 | 8900 |
| 2023-12-07 | 18.17 | $17.94 | 2300 |
| 2023-12-06 | 18.21 | $18.10 | 11300 |
| 2023-12-05 | 18.24 | $17.97 | 12238 |
| 2023-12-04 | 18.29 | $18.27 | 24140 |
| 2023-12-01 | 18.31 | $18.08 | 9300 |
| 2023-11-30 | 18.35 | $17.79 | 15549 |
| 2023-11-29 | 18.42 | $17.80 | 10611 |
| 2023-11-28 | 18.51 | $18.15 | 2627 |
| 2023-11-27 | 18.56 | $18.08 | 400 |
| 2023-11-24 | 18.63 | $18.08 | 8800 |
| 2023-11-22 | 18.70 | $18.08 | 34042 |
| 2023-11-21 | 18.77 | $18.47 | 26700 |
| 2023-11-20 | 18.81 | $18.67 | 8340 |
| 2023-11-17 | 18.82 | $18.81 | 12848 |
| 2023-11-16 | 18.81 | $18.87 | 2519 |
| 2023-11-15 | 18.79 | $18.75 | 7500 |
| 2023-11-14 | 18.78 | $18.56 | 26200 |
| 2023-11-13 | 18.79 | $18.82 | 11600 |
| 2023-11-10 | 18.77 | $18.39 | 6446 |
| 2023-11-09 | 18.79 | $18.99 | 14007 |
| 2023-11-08 | 18.75 | $19.04 | 3742 |
| 2023-11-07 | 18.70 | $18.66 | 1200 |
| 2023-11-06 | 18.70 | $18.66 | 2148 |
| 2023-11-03 | 18.69 | $18.65 | 3700 |
| 2023-11-02 | 18.68 | $18.44 | 8333 |
| 2023-11-01 | 18.70 | $19.94 | 12730 |
| 2023-10-31 | 18.57 | $19.77 | 25200 |
| 2023-10-30 | 18.46 | $19.35 | 12415 |
| 2023-10-27 | 18.39 | $18.85 | 20014 |
| 2023-10-26 | 18.36 | $18.61 | 21200 |
| 2023-10-25 | 18.37 | $18.04 | 9300 |
| 2023-10-24 | 18.43 | $18.45 | 36300 |
| 2023-10-23 | 18.45 | $18.14 | 6000 |
| 2023-10-20 | 18.52 | $17.72 | 1500 |
| 2023-10-19 | 18.64 | $18.02 | 2200 |
| 2023-10-18 | 18.74 | $18.13 | 15925 |
| 2023-10-17 | 18.84 | $18.36 | 2748 |
| 2023-10-16 | 18.93 | $17.79 | 20300 |
| 2023-10-13 | 19.09 | $17.79 | 235 |
| 2023-10-12 | 19.26 | $18.79 | 4205 |
| 2023-10-11 | 19.34 | $19.22 | 1700 |
| 2023-10-10 | 19.40 | $18.77 | 1600 |
| 2023-10-09 | 19.50 | $18.77 | 8800 |
| 2023-10-06 | 19.61 | $18.77 | 9900 |
| 2023-10-05 | 19.72 | $19.36 | 16000 |
| 2023-10-04 | 19.79 | $19.36 | 23400 |
| 2023-10-03 | 19.86 | $19.36 | 4900 |
| 2023-10-02 | 19.94 | $19.36 | 8900 |
| 2023-09-29 | 20.03 | $19.36 | 16200 |
| 2023-09-28 | 20.13 | $19.01 | 3044 |
| 2023-09-27 | 20.28 | $19.15 | 12500 |
| 2023-09-26 | 20.42 | $19.45 | 21600 |
| 2023-09-25 | 20.55 | $19.77 | 13705 |
| 2023-09-22 | 20.66 | $20.49 | 9800 |
| 2023-09-21 | 20.70 | $20.49 | 3600 |
| 2023-09-20 | 20.74 | $20.49 | 7637 |
| 2023-09-19 | 20.80 | $20.61 | 13500 |
| 2023-09-18 | 20.84 | $20.72 | 4538 |
| 2023-09-15 | 20.88 | $20.61 | 11934 |
| 2023-09-14 | 20.94 | $20.67 | 15500 |
| 2023-09-13 | 21.00 | $20.50 | 20500 |
| 2023-09-12 | 21.08 | $20.32 | 11706 |
| 2023-09-11 | 21.19 | $20.45 | 13200 |
| 2023-09-08 | 21.30 | $20.60 | 2600 |
| 2023-09-07 | 21.40 | $19.76 | 6232 |
| 2023-09-06 | 21.60 | $20.98 | 19505 |
| 2023-09-05 | 21.69 | $21.15 | 421 |
| 2023-09-01 | 21.77 | $21.62 | — |
| 2023-08-31 | 21.82 | $21.62 | 800 |
| 2023-08-30 | 21.86 | $21.77 | 2125 |
| 2023-08-29 | 21.89 | $21.84 | 222 |
| 2023-08-28 | 21.91 | $21.30 | 900 |
| 2023-08-25 | 21.97 | $21.46 | 3300 |
| 2023-08-24 | 22.02 | $21.57 | 1100 |
| 2023-08-23 | 22.05 | $21.48 | — |
| 2023-08-22 | 22.08 | $21.48 | 1850 |
| 2023-08-21 | 22.11 | $21.48 | 1121 |
| 2023-08-18 | 22.13 | $22.16 | 2000 |
| 2023-08-17 | 22.09 | $22.19 | 975 |
| 2023-08-16 | 22.03 | $22.19 | 300 |
| 2023-08-15 | 21.96 | $22.34 | 537 |
| 2023-08-14 | 21.87 | $22.34 | 12331 |
| 2023-08-11 | 21.76 | $22.16 | 20425 |
| 2023-08-10 | 21.67 | $22.59 | 318 |
| 2023-08-09 | 21.52 | $22.59 | 1526 |
| 2023-08-08 | 21.37 | $23.09 | 209 |
| 2023-08-07 | 21.14 | $23.09 | 700 |
| 2023-08-04 | 20.90 | $23.30 | 5900 |
| 2023-08-03 | 20.62 | $21.95 | 2700 |
| 2023-08-02 | 20.45 | $20.73 | 203 |
| 2023-08-01 | 20.40 | $20.77 | 100 |
| 2023-07-31 | 20.34 | $20.77 | 900 |
| 2023-07-28 | 20.27 | $20.52 | 3503 |
| 2023-07-27 | 20.22 | $20.48 | 224 |
| 2023-07-26 | 20.16 | $20.65 | 8100 |
| 2023-07-25 | 20.08 | $19.94 | 4848 |
| 2023-07-24 | 20.07 | $20.60 | 216 |
| 2023-07-21 | 19.99 | $20.60 | 100 |
| 2023-07-20 | 19.90 | $20.60 | 207 |
| 2023-07-19 | 19.81 | $20.52 | 1531 |
| 2023-07-18 | 19.71 | $20.15 | 100 |
| 2023-07-17 | 19.66 | $20.15 | 1332 |
| 2023-07-14 | 19.61 | $20.51 | 1148 |
| 2023-07-13 | 19.52 | $20.31 | 4200 |
| 2023-07-12 | 19.44 | $19.55 | 700 |
| 2023-07-11 | 19.44 | $19.38 | 3718 |
| 2023-07-10 | 19.46 | $19.67 | 1300 |
| 2023-07-07 | 19.45 | $19.29 | 100 |
| 2023-07-06 | 19.48 | $19.29 | 300 |
| 2023-07-05 | 19.50 | $19.63 | 936 |
| 2023-07-03 | 19.50 | $19.38 | 245 |
| 2023-06-30 | 19.52 | $19.50 | 706 |
| 2023-06-29 | 19.52 | $19.40 | 1800 |
| 2023-06-28 | 19.52 | $19.12 | 605 |
| 2023-06-27 | 19.55 | $19.24 | 100 |
| 2023-06-26 | 19.56 | $19.24 | 3300 |
| 2023-06-23 | 19.57 | $19.15 | 200 |
| 2023-06-22 | 19.59 | $19.15 | 530 |
| 2023-06-21 | 19.61 | $19.56 | 250 |
| 2023-06-20 | 19.59 | $19.56 | 129 |
| 2023-06-16 | 19.57 | $20.38 | 1518 |
| 2023-06-15 | 19.47 | $20.28 | 275 |
| 2023-06-14 | 19.37 | $20.28 | 400 |
| 2023-06-13 | 19.27 | $19.74 | 300 |
| 2023-06-12 | 19.22 | $19.74 | 1000 |
| 2023-06-09 | 19.17 | $19.74 | 240 |
| 2023-06-08 | 19.13 | $19.74 | 2637 |
| 2023-06-07 | 19.08 | $19.34 | — |
| 2023-06-06 | 19.07 | $19.34 | — |
| 2023-06-05 | 19.07 | $19.34 | — |
| 2023-06-02 | 19.07 | $19.34 | 3200 |
| 2023-06-01 | 19.08 | $18.84 | 400 |
| 2023-05-31 | 19.14 | $18.10 | — |
| 2023-05-30 | 19.27 | $18.10 | 1205 |
| 2023-05-26 | 19.43 | $18.35 | 1229 |
| 2023-05-25 | 19.56 | $19.00 | 110 |
| 2023-05-24 | 19.64 | $18.76 | 900 |
| 2023-05-23 | 19.75 | $19.39 | 1800 |
| 2023-05-22 | 19.80 | $19.55 | — |
| 2023-05-19 | 19.84 | $19.55 | — |
| 2023-05-18 | 19.89 | $19.55 | 1520 |
| 2023-05-17 | 19.94 | $19.58 | — |
| 2023-05-16 | 19.99 | $19.58 | — |
| 2023-05-15 | 20.04 | $19.58 | 602 |
| 2023-05-12 | 20.10 | $19.47 | 900 |
| 2023-05-11 | 20.18 | $20.69 | 2200 |
| 2023-05-10 | 20.14 | $19.70 | — |
| 2023-05-09 | 20.19 | $19.70 | 2600 |
| 2023-05-08 | 20.26 | $19.77 | 2617 |
| 2023-05-05 | 20.31 | $20.51 | 1600 |
| 2023-05-04 | 20.29 | $20.09 | 600 |
| 2023-05-03 | 20.31 | $20.22 | — |
| 2023-05-02 | 20.31 | $20.22 | 800 |
| 2023-05-01 | 20.31 | $20.42 | — |
| 2023-04-28 | 20.28 | $20.42 | 4100 |
| 2023-04-27 | 20.24 | $20.08 | 129 |
| 2023-04-26 | 20.23 | $20.02 | — |
| 2023-04-25 | 20.22 | $20.02 | 2000 |
| 2023-04-24 | 20.19 | $20.25 | 701 |
| 2023-04-21 | 20.13 | $20.70 | 333 |
| 2023-04-20 | 20.01 | $20.43 | — |
| 2023-04-19 | 19.91 | $20.43 | 1908 |
| 2023-04-18 | 19.80 | $20.25 | 2219 |
| 2023-04-17 | 19.68 | $20.53 | 1700 |
| 2023-04-14 | 19.53 | $20.67 | — |
| 2023-04-13 | 19.35 | $20.67 | 200 |
| 2023-04-12 | 19.15 | $20.64 | 1328 |
| 2023-04-11 | 18.94 | $20.68 | 241 |
| 2023-04-10 | 18.71 | $20.05 | 2100 |
| 2023-04-06 | 18.52 | $19.52 | — |
| 2023-04-05 | 18.38 | $19.52 | 1818 |
| 2023-04-04 | 18.24 | $19.16 | 1142 |
| 2023-04-03 | 18.14 | $18.80 | 1900 |
| 2023-03-31 | 18.08 | $19.26 | 1400 |
| 2023-03-30 | 17.99 | $18.91 | 501 |
| 2023-03-29 | 17.94 | $18.45 | 1000 |
| 2023-03-28 | 17.94 | $18.64 | 820 |
| 2023-03-27 | 17.93 | $17.62 | — |
| 2023-03-24 | 18.03 | $17.62 | 2600 |
| 2023-03-23 | 18.15 | $17.72 | — |
| 2023-03-22 | 18.26 | $17.72 | 500 |
| 2023-03-21 | 18.39 | $17.76 | 100 |
| 2023-03-20 | 18.52 | $17.76 | 227 |
| 2023-03-17 | 18.66 | $17.38 | 1309 |
| 2023-03-16 | 18.84 | $17.41 | — |
| 2023-03-15 | 19.04 | $17.41 | 104 |
| 2023-03-14 | 19.24 | $17.01 | — |
| 2023-03-13 | 19.49 | $17.01 | — |
| 2023-03-10 | 19.76 | $17.01 | 1000 |
| 2023-03-09 | 20.03 | $17.80 | 11700 |
| 2023-03-08 | 20.24 | $20.65 | — |
| 2023-03-07 | 20.18 | $20.65 | — |
| 2023-03-06 | 20.10 | $20.65 | 425 |
| 2023-03-03 | 20.03 | $20.55 | — |
| 2023-03-02 | 19.96 | $20.55 | — |
| 2023-03-01 | 19.88 | $20.55 | 1200 |
| 2023-02-28 | 19.80 | $20.31 | 30800 |
| 2023-02-27 | 19.73 | $19.67 | 106 |
| 2023-02-24 | 19.72 | $20.33 | — |
| 2023-02-23 | 19.65 | $20.33 | 900 |
| 2023-02-22 | 19.57 | $19.98 | 1045 |
| 2023-02-21 | 19.51 | $19.79 | 138 |
| 2023-02-17 | 19.47 | $19.65 | 300 |
| 2023-02-16 | 19.44 | $19.32 | — |
| 2023-02-15 | 19.44 | $19.32 | 400 |
| 2023-02-14 | 19.44 | $19.66 | — |
| 2023-02-13 | 19.41 | $19.66 | 3707 |
| 2023-02-10 | 19.38 | $19.59 | 2800 |
| 2023-02-09 | 19.35 | $19.38 | 4400 |
| 2023-02-08 | 19.34 | $19.43 | 13900 |
| 2023-02-07 | 19.34 | $19.33 | 105 |
| 2023-02-06 | 19.34 | $19.67 | — |
| 2023-02-03 | 19.30 | $19.67 | 3109 |
| 2023-02-02 | 19.26 | $20.21 | 300 |
| 2023-02-01 | 19.16 | $19.30 | 1938 |
| 2023-01-31 | 19.15 | $18.99 | 74200 |
| 2023-01-30 | 19.15 | $19.11 | 500 |
| 2023-01-27 | 19.14 | $19.11 | — |
| 2023-01-26 | 19.13 | $19.11 | 1301 |
| 2023-01-25 | 19.10 | $18.83 | 3643 |
| 2023-01-24 | 19.10 | $18.92 | 1600 |
| 2023-01-23 | 19.09 | $18.97 | 7911 |
| 2023-01-20 | 19.06 | $18.90 | 700 |
| 2023-01-19 | 19.04 | $19.45 | — |
| 2023-01-18 | 18.95 | $19.45 | — |
| 2023-01-17 | 18.86 | $19.45 | — |
| 2023-01-13 | 18.75 | $19.45 | 900 |
| 2023-01-12 | 18.63 | $19.56 | 300 |
| 2023-01-11 | 18.50 | $19.56 | 200 |
| 2023-01-10 | 18.35 | $19.56 | 4700 |
| 2023-01-09 | 18.20 | $19.53 | 14500 |
| 2023-01-06 | 18.03 | $19.09 | 3700 |
| 2023-01-05 | 17.91 | $18.47 | 2000 |
| 2023-01-04 | 17.84 | $18.65 | 3700 |
| 2023-01-03 | 17.75 | $18.07 | 150 |
| 2022-12-30 | 17.72 | $18.07 | 5900 |
| 2022-12-29 | 17.69 | $17.84 | 400 |
| 2022-12-28 | 17.69 | $17.75 | 900 |
| 2022-12-27 | 17.70 | $17.79 | 110 |
| 2022-12-23 | 17.71 | $17.80 | 1030 |
| 2022-12-22 | 17.73 | $18.01 | 2500 |
| 2022-12-21 | 17.73 | $18.05 | 7525 |
| 2022-12-20 | 17.72 | $17.31 | 7230 |
| 2022-12-19 | 17.79 | $17.50 | 1300 |
| 2022-12-16 | 17.84 | $17.06 | 2100 |
| 2022-12-15 | 17.94 | $17.30 | 4200 |
| 2022-12-14 | 18.01 | $17.87 | 400 |
| 2022-12-13 | 18.04 | $17.72 | 7109 |
| 2022-12-12 | 18.08 | $17.27 | 125 |
| 2022-12-09 | 18.16 | $17.27 | 5101 |
| 2022-12-08 | 18.23 | $17.31 | 200 |
| 2022-12-07 | 18.30 | $18.07 | 112 |
| 2022-12-06 | 18.28 | $18.07 | 300 |
| 2022-12-05 | 18.25 | $18.19 | 212 |
| 2022-12-02 | 18.19 | $18.81 | 900 |
| 2022-12-01 | 18.05 | $18.85 | 1739 |
| 2022-11-30 | 17.89 | $18.88 | 1100 |
| 2022-11-29 | 17.71 | $18.27 | 3904 |
| 2022-11-28 | 17.57 | $18.44 | 2000 |
| 2022-11-25 | 17.40 | $18.88 | 1100 |
| 2022-11-23 | 17.18 | $18.50 | 3700 |
| 2022-11-22 | 16.96 | $18.21 | 205 |
| 2022-11-21 | 16.77 | $17.97 | 406 |
| 2022-11-18 | 16.57 | $17.80 | 300 |
| 2022-11-17 | 16.38 | $17.83 | 11500 |
| 2022-11-16 | 16.17 | $18.14 | 200 |
| 2022-11-15 | 15.91 | $18.12 | 3500 |
| 2022-11-14 | 15.65 | $17.91 | 712 |
| 2022-11-11 | 15.39 | $16.35 | 100 |
| 2022-11-10 | 15.27 | $16.35 | 200 |
| 2022-11-09 | 15.15 | $16.35 | 3000 |
| 2022-11-08 | 15.02 | $16.38 | 8401 |
| 2022-11-07 | 14.88 | $14.47 | 2636 |
| 2022-11-04 | 14.92 | $14.71 | 250 |
| 2022-11-03 | 14.94 | $14.71 | 110 |
| 2022-11-02 | 14.96 | $15.14 | 300 |
| 2022-11-01 | 14.94 | $15.14 | 2600 |
| 2022-10-31 | 14.93 | $14.86 | 6609 |
| 2022-10-28 | 14.94 | $15.48 | 400 |
| 2022-10-27 | 14.89 | $15.16 | 826 |
| 2022-10-26 | 14.87 | $14.67 | 4845 |
| 2022-10-25 | 14.90 | $14.73 | 515 |
| 2022-10-24 | 14.93 | $14.46 | 4832 |
| 2022-10-21 | 14.98 | $14.69 | 1200 |
| 2022-10-20 | 15.01 | $14.73 | 1400 |
| 2022-10-19 | 15.04 | $14.84 | 3100 |
| 2022-10-18 | 15.07 | $15.30 | 2400 |
| 2022-10-17 | 15.06 | $15.26 | 2201 |
| 2022-10-14 | 15.07 | $15.25 | 6600 |
| 2022-10-13 | 15.08 | $15.08 | 100 |
| 2022-10-12 | 15.13 | $14.51 | 604 |
| 2022-10-11 | 15.24 | $14.52 | 2200 |
| 2022-10-10 | 15.37 | $14.82 | 3150 |
| 2022-10-07 | 15.48 | $14.82 | 1100 |
| 2022-10-06 | 15.61 | $15.10 | 1101 |
| 2022-10-05 | 15.72 | $15.54 | 1125 |
| 2022-10-04 | 15.79 | $15.65 | 11713 |
| 2022-10-03 | 15.87 | $15.34 | 2010 |
| 2022-09-30 | 15.98 | $15.06 | 4575 |
| 2022-09-29 | 16.13 | $15.06 | 500 |
| 2022-09-28 | 16.30 | $15.01 | 401 |
| 2022-09-27 | 16.49 | $14.95 | 6137 |
| 2022-09-26 | 16.69 | $14.71 | 2500 |
| 2022-09-23 | 16.93 | $14.96 | 1700 |
| 2022-09-22 | 17.17 | $15.29 | 1210 |
| 2022-09-21 | 17.38 | $16.22 | 2200 |
| 2022-09-20 | 17.52 | $17.12 | 5287 |
| 2022-09-19 | 17.59 | $17.12 | 200 |
| 2022-09-16 | 17.66 | $17.53 | 5643 |
| 2022-09-15 | 17.69 | $17.53 | 300 |
| 2022-09-14 | 17.73 | $17.52 | 3105 |
| 2022-09-13 | 17.78 | $17.67 | 500 |
| 2022-09-12 | 17.81 | $18.08 | 8423 |
| 2022-09-09 | 17.80 | $17.38 | 6000 |
| 2022-09-08 | 17.86 | $17.38 | 300 |
| 2022-09-07 | 17.92 | $17.23 | 300 |
| 2022-09-06 | 18.00 | $17.41 | 213 |
| 2022-09-02 | 18.06 | $17.54 | 1225 |
| 2022-09-01 | 18.11 | $17.79 | 3050 |
| 2022-08-31 | 18.13 | $17.79 | 700 |
| 2022-08-30 | 18.16 | $17.79 | 348 |
| 2022-08-29 | 18.21 | $17.79 | 1312 |
| 2022-08-26 | 18.27 | $17.85 | 600 |
| 2022-08-25 | 18.33 | $18.05 | 200 |
| 2022-08-24 | 18.38 | $18.20 | 300 |
| 2022-08-23 | 18.43 | $19.13 | 1575 |
| 2022-08-22 | 18.40 | $19.13 | 200 |
| 2022-08-19 | 18.37 | $18.56 | 100 |
| 2022-08-18 | 18.41 | $18.56 | 900 |
| 2022-08-17 | 18.45 | $18.30 | 200 |
| 2022-08-16 | 18.52 | $18.20 | 1425 |
| 2022-08-15 | 18.62 | $17.85 | 3324 |
| 2022-08-12 | 18.75 | $17.75 | 200 |
| 2022-08-11 | 18.90 | $17.77 | 3945 |
| 2022-08-10 | 19.06 | $17.90 | 1339 |
| 2022-08-09 | 19.22 | $17.71 | 3000 |
| 2022-08-08 | 19.41 | $17.88 | 7700 |
| 2022-08-05 | 19.59 | $16.75 | 3100 |
| 2022-08-04 | 19.90 | $17.37 | 17429 |
| 2022-08-03 | 20.16 | $19.85 | 200 |
| 2022-08-02 | 20.18 | $20.82 | 1101 |
| 2022-08-01 | 20.11 | $20.18 | 100 |
| 2022-07-29 | 20.09 | $20.18 | 100 |
| 2022-07-28 | 20.07 | $20.18 | 100 |
| 2022-07-27 | 20.05 | $20.18 | 500 |
| 2022-07-26 | 20.02 | $20.15 | 725 |
| 2022-07-25 | 20.00 | $20.50 | 111 |
| 2022-07-22 | 19.94 | $20.71 | 1000 |
| 2022-07-21 | 19.85 | $20.19 | 100 |
| 2022-07-20 | 19.81 | $19.60 | 100 |
| 2022-07-19 | 19.83 | $19.60 | 100 |
| 2022-07-18 | 19.85 | $19.60 | 102 |
| 2022-07-15 | 19.87 | $19.49 | 3101 |
| 2022-07-14 | 19.90 | $20.16 | — |
| 2022-07-13 | 19.87 | $20.16 | — |
| 2022-07-12 | 19.83 | $20.16 | — |
| 2022-07-11 | 19.81 | $20.16 | 213 |
| 2022-07-08 | 19.79 | $20.33 | 2500 |
| 2022-07-07 | 19.76 | $20.11 | 203 |
| 2022-07-06 | 19.77 | $19.79 | 2700 |
| 2022-07-05 | 19.81 | $19.32 | 1845 |
| 2022-07-01 | 19.91 | $19.16 | 200 |
| 2022-06-30 | 20.05 | $19.66 | 105 |
| 2022-06-29 | 20.14 | $19.83 | — |
| 2022-06-28 | 20.23 | $19.83 | 17608 |
| 2022-06-27 | 20.33 | $20.04 | 104 |
| 2022-06-24 | 20.41 | $19.39 | — |
| 2022-06-23 | 20.57 | $19.39 | 1203 |
| 2022-06-22 | 20.73 | $19.31 | 700 |
| 2022-06-21 | 20.91 | $20.00 | 3041 |
| 2022-06-17 | 21.03 | $19.89 | 11441 |
| 2022-06-16 | 21.17 | $20.00 | 738 |
| 2022-06-15 | 21.30 | $19.93 | — |
| 2022-06-14 | 21.45 | $19.93 | 1200 |
| 2022-06-13 | 21.61 | $20.26 | 3511 |
| 2022-06-10 | 21.74 | $21.25 | 500 |
| 2022-06-09 | 21.78 | $21.96 | 325 |
| 2022-06-08 | 21.74 | $22.00 | 1001 |
| 2022-06-07 | 21.69 | $22.12 | — |
| 2022-06-06 | 21.62 | $22.12 | 3123 |
| 2022-06-03 | 21.55 | $21.95 | 8600 |
| 2022-06-02 | 21.49 | $22.04 | 200 |
| 2022-06-01 | 21.41 | $22.00 | — |
| 2022-05-31 | 21.34 | $22.00 | 1400 |
| 2022-05-27 | 21.27 | $21.52 | — |
| 2022-05-26 | 21.24 | $21.52 | 345 |
| 2022-05-25 | 21.21 | $21.06 | 400 |
| 2022-05-24 | 21.23 | $21.31 | — |
| 2022-05-23 | 21.23 | $21.31 | — |
| 2022-05-20 | 21.23 | $21.31 | 300 |
| 2022-05-19 | 21.23 | $21.14 | 2000 |
| 2022-05-18 | 21.26 | $21.14 | 300 |
| 2022-05-17 | 21.29 | $21.91 | 1600 |
| 2022-05-16 | 21.26 | $21.78 | 3100 |
| 2022-05-13 | 21.23 | $21.66 | 400 |
| 2022-05-12 | 21.23 | $20.30 | 300 |
| 2022-05-11 | 21.37 | $20.71 | 325 |
| 2022-05-10 | 21.47 | $20.61 | 6500 |
| 2022-05-09 | 21.60 | $20.75 | 21113 |
| 2022-05-06 | 21.73 | $21.06 | 2100 |
| 2022-05-05 | 21.85 | $21.13 | 400 |
| 2022-05-04 | 21.98 | $21.28 | — |
| 2022-05-03 | 22.11 | $21.28 | 2600 |
| 2022-05-02 | 22.25 | $21.39 | 101 |
| 2022-04-29 | 22.39 | $22.11 | 332 |
| 2022-04-28 | 22.48 | $21.50 | 100 |
| 2022-04-27 | 22.64 | $21.61 | 700 |
| 2022-04-26 | 22.79 | $21.99 | 2100 |
| 2022-04-25 | 22.91 | $21.63 | 300 |
| 2022-04-22 | 23.08 | $21.85 | 800 |
| 2022-04-21 | 23.23 | $22.31 | 200 |
| 2022-04-20 | 23.34 | $22.86 | 300 |
| 2022-04-19 | 23.41 | $22.86 | 1300 |
| 2022-04-18 | 23.48 | $22.28 | 1400 |
| 2022-04-14 | 23.62 | $22.69 | 2027 |
| 2022-04-13 | 23.72 | $22.77 | 600 |
| 2022-04-12 | 23.81 | $22.53 | 615 |
| 2022-04-11 | 23.93 | $23.55 | 1100 |
| 2022-04-08 | 23.95 | $23.88 | 319 |
| 2022-04-07 | 23.93 | $24.49 | — |
| 2022-04-06 | 23.85 | $24.49 | — |
| 2022-04-05 | 23.76 | $24.49 | 312 |
| 2022-04-04 | 23.66 | $24.24 | 101 |
| 2022-04-01 | 23.57 | $24.11 | 900 |
| 2022-03-31 | 23.48 | $24.05 | 2100 |
| 2022-03-30 | 23.38 | $24.08 | 2117 |
| 2022-03-29 | 23.27 | $23.23 | — |
| 2022-03-28 | 23.22 | $23.23 | — |
| 2022-03-25 | 23.16 | $23.23 | 902 |
| 2022-03-24 | 23.10 | $23.34 | 200 |
| 2022-03-23 | 23.02 | $23.94 | 3800 |
| 2022-03-22 | 22.89 | $24.07 | 600 |
| 2022-03-21 | 22.75 | $23.57 | 505 |
| 2022-03-18 | 22.67 | $23.76 | 946 |
| 2022-03-17 | 22.57 | $23.68 | 1900 |
| 2022-03-16 | 22.50 | $23.45 | 1842 |
| 2022-03-15 | 22.45 | $22.64 | 100 |
| 2022-03-14 | 22.50 | $22.81 | 400 |
| 2022-03-11 | 22.54 | $22.70 | 300 |
| 2022-03-10 | 22.60 | $23.09 | 6800 |
| 2022-03-09 | 22.63 | $24.09 | 9900 |
| 2022-03-08 | 22.57 | $21.84 | 3500 |
| 2022-03-07 | 22.74 | $21.40 | 710 |
| 2022-03-04 | 22.96 | $21.00 | — |
| 2022-03-03 | 23.24 | $21.00 | — |
| 2022-03-02 | 23.53 | $21.00 | — |
| 2022-03-01 | 23.85 | $21.00 | 2142 |
| 2022-02-28 | 24.17 | $21.10 | 2600 |
| 2022-02-25 | 24.50 | $22.04 | 4800 |
| 2022-02-24 | 24.75 | $21.83 | 12100 |
| 2022-02-23 | 25.02 | $25.08 | 900 |
| 2022-02-22 | 24.97 | $24.96 | 1200 |
| 2022-02-18 | 24.92 | $25.47 | 1400 |
| 2022-02-17 | 24.82 | $25.44 | 2500 |
| 2022-02-16 | 24.70 | $25.63 | 4800 |
| 2022-02-15 | 24.56 | $25.42 | 64026 |
| 2022-02-14 | 24.42 | $25.17 | 258740 |
| 2022-02-11 | 24.30 | $25.18 | 6000 |
| 2022-02-10 | 24.17 | $25.16 | 200 |
| 2022-02-09 | 24.03 | $24.98 | 6000 |
| 2022-02-08 | 23.89 | $24.70 | 1900 |
| 2022-02-07 | 23.78 | $24.36 | 1636 |
| 2022-02-04 | 23.69 | $24.41 | — |
| 2022-02-03 | 23.59 | $24.41 | 326 |
| 2022-02-02 | 23.48 | $24.45 | 2644 |
| 2022-02-01 | 23.36 | $24.35 | 716 |
| 2022-01-31 | 23.24 | $24.38 | 3600 |
| 2022-01-28 | 23.11 | $23.77 | 9400 |
| 2022-01-27 | 23.04 | $23.14 | 6000 |
| 2022-01-26 | 23.02 | $23.14 | 8826 |
| 2022-01-25 | 23.01 | $23.06 | 1300 |
| 2022-01-24 | 23.01 | $22.93 | 8803 |
| 2022-01-21 | 23.03 | $23.11 | 10500 |
| 2022-01-20 | 23.02 | $23.27 | 28400 |
| 2022-01-19 | 23.00 | $22.77 | 4600 |
| 2022-01-18 | 23.02 | $22.97 | 4000 |
| 2022-01-14 | 23.03 | $22.93 | 2946 |
| 2022-01-13 | 23.04 | $23.27 | 9000 |
| 2022-01-12 | 23.01 | $23.23 | 1900 |
| 2022-01-11 | 22.99 | $23.33 | 2700 |
| 2022-01-10 | 22.95 | $22.83 | 3000 |
| 2022-01-07 | 22.95 | $23.16 | 226 |
| 2022-01-06 | 22.92 | $22.75 | 1149 |
| 2022-01-05 | 22.94 | $22.51 | 7800 |
| 2022-01-04 | 22.97 | $22.93 | 5337 |
| 2022-01-03 | 22.97 | $21.94 | 2300 |
| 2021-12-31 | 23.06 | $23.12 | 4137 |
| 2021-12-30 | 23.04 | $23.00 | 120 |
| 2021-12-29 | 23.03 | $22.59 | 2833 |
| 2021-12-28 | 23.05 | $24.68 | 207 |
| 2021-12-27 | 22.86 | $24.69 | 1406 |
| 2021-12-23 | 22.66 | $22.93 | 7200 |
| 2021-12-22 | 22.64 | $22.67 | 342 |
| 2021-12-21 | 22.64 | $22.48 | 943 |
| 2021-12-20 | 22.67 | $22.36 | 305 |
| 2021-12-17 | 22.72 | $22.91 | 1240 |
| 2021-12-16 | 22.73 | $22.82 | 1400 |
| 2021-12-15 | 22.75 | $23.07 | 3814 |
| 2021-12-14 | 22.76 | $22.48 | 439 |
| 2021-12-13 | 22.83 | $22.43 | — |
| 2021-12-10 | 22.92 | $22.43 | 2226 |
| 2021-12-09 | 23.02 | $22.51 | 5114 |
| 2021-12-08 | 23.13 | $22.90 | 1600 |
| 2021-12-07 | 23.20 | $23.19 | 500 |
| 2021-12-06 | 23.26 | $22.75 | 5643 |
| 2021-12-03 | 23.37 | $22.34 | 51100 |
| 2021-12-02 | 23.54 | $22.45 | 68600 |
| 2021-12-01 | 23.68 | $22.03 | 76700 |
| 2021-11-30 | 23.87 | $22.16 | 56825 |
| 2021-11-29 | 24.05 | $22.80 | 90045 |
| 2021-11-26 | 24.16 | $23.06 | 1229 |
| 2021-11-24 | 24.24 | $23.48 | 1701 |
| 2021-11-23 | 24.27 | $23.84 | 1200 |
| 2021-11-22 | 24.26 | $23.91 | 3800 |
| 2021-11-19 | 24.23 | $24.01 | 3402 |
| 2021-11-18 | 24.19 | $24.31 | 4600 |
| 2021-11-17 | 24.11 | $24.57 | 944 |
| 2021-11-16 | 23.99 | $25.15 | 2500 |
| 2021-11-15 | 23.81 | $25.02 | 6127 |
| 2021-11-12 | 23.62 | $24.76 | 2400 |
| 2021-11-11 | 23.45 | $24.51 | 1000 |
| 2021-11-10 | 23.28 | $25.04 | 1200 |
| 2021-11-09 | 23.05 | $25.01 | 2210 |
| 2021-11-08 | 22.81 | $24.75 | 205500 |
| 2021-11-05 | 22.58 | $25.19 | 6800 |
| 2021-11-04 | 22.29 | $24.58 | 17900 |
| 2021-11-03 | 22.04 | $22.16 | 1626 |
| 2021-11-02 | 22.02 | $22.00 | 631 |
| 2021-11-01 | 22.00 | $22.12 | 900 |
| 2021-10-29 | 21.97 | $21.83 | 400 |
| 2021-10-28 | 21.96 | $21.80 | 7841 |
| 2021-10-27 | 21.95 | $21.71 | 2600 |
| 2021-10-26 | 21.94 | $21.95 | 1600 |
| 2021-10-25 | 21.90 | $21.91 | 15400 |
| 2021-10-22 | 21.86 | $22.45 | 700 |
| 2021-10-21 | 21.75 | $22.54 | 1205 |
| 2021-10-20 | 21.63 | $22.51 | 51947 |
| 2021-10-19 | 21.51 | $22.30 | 600 |
| 2021-10-18 | 21.40 | $22.19 | 1510 |
| 2021-10-15 | 21.29 | $22.12 | 1700 |
| 2021-10-14 | 21.19 | $21.98 | 43903 |
| 2021-10-13 | 21.10 | $21.64 | 3900 |
| 2021-10-12 | 21.04 | $21.60 | 1300 |
| 2021-10-11 | 20.99 | $21.63 | 815 |
| 2021-10-08 | 20.93 | $21.38 | 1700 |
| 2021-10-07 | 20.89 | $21.50 | 3600 |
| 2021-10-06 | 20.84 | $21.24 | 3343 |
| 2021-10-05 | 20.81 | $21.21 | 2900 |
| 2021-10-04 | 20.79 | $20.56 | 2241 |
| 2021-10-01 | 20.83 | $20.20 | 1100 |
| 2021-09-30 | 20.92 | $20.38 | 10900 |
| 2021-09-29 | 20.99 | $20.68 | 5915 |
| 2021-09-28 | 21.05 | $20.50 | 930 |
| 2021-09-27 | 21.12 | $20.57 | 10149 |
| 2021-09-24 | 21.20 | $20.67 | 1632 |
| 2021-09-23 | 21.27 | $20.83 | — |
| 2021-09-22 | 21.32 | $20.83 | 3000 |
| 2021-09-21 | 21.38 | $21.05 | 1500 |
| 2021-09-20 | 21.43 | $21.06 | 7605 |
| 2021-09-17 | 21.47 | $21.60 | 1300 |
| 2021-09-16 | 21.46 | $21.56 | 4800 |
| 2021-09-15 | 21.45 | $21.42 | 419 |
| 2021-09-14 | 21.46 | $21.27 | 742 |
| 2021-09-13 | 21.48 | $21.33 | 253900 |
| 2021-09-10 | 21.49 | $21.42 | 14723 |
| 2021-09-09 | 21.50 | $21.14 | 2045 |
| 2021-09-08 | 21.52 | $21.03 | 18146 |
| 2021-09-07 | 21.56 | $21.19 | 1334 |
| 2021-09-03 | 21.58 | $21.70 | 827 |
| 2021-09-02 | 21.54 | $21.84 | 1000 |
| 2021-09-01 | 21.49 | $21.85 | 1400 |
| 2021-08-31 | 21.42 | $21.79 | 2912 |
| 2021-08-30 | 21.35 | $21.83 | 1546 |
| 2021-08-27 | 21.26 | $21.63 | 21411 |
| 2021-08-26 | 21.18 | $21.55 | 1200 |
| 2021-08-25 | 21.11 | $21.50 | 4818 |
| 2021-08-24 | 21.02 | $21.47 | 4843 |
| 2021-08-23 | 20.94 | $21.52 | 6300 |
| 2021-08-20 | 20.84 | $21.39 | 500 |
| 2021-08-19 | 20.74 | $21.57 | 7900 |
| 2021-08-18 | 20.62 | $21.35 | 4846 |
| 2021-08-17 | 20.51 | $21.37 | 9414 |
| 2021-08-16 | 20.40 | $21.19 | 3406 |
| 2021-08-13 | 20.29 | $21.20 | 9800 |
| 2021-08-12 | 20.17 | $20.95 | 5300 |
| 2021-08-11 | 20.08 | $20.90 | 8700 |
| 2021-08-10 | 19.98 | $20.40 | 1335 |
| 2021-08-09 | 19.93 | $20.35 | 800 |
| 2021-08-06 | 19.88 | $20.63 | 7746 |
| 2021-08-05 | 19.80 | $20.80 | 2800 |
| 2021-08-04 | 19.70 | $19.41 | 7400 |
| 2021-08-03 | 19.74 | $19.55 | 8000 |
| 2021-08-02 | 19.77 | $19.71 | — |
| 2021-07-30 | 19.79 | $19.71 | 6019 |
| 2021-07-29 | 19.81 | $19.94 | 1607 |
| 2021-07-28 | 19.82 | $19.59 | 500 |
| 2021-07-27 | 19.86 | $19.59 | 4629 |
| 2021-07-26 | 19.91 | $19.77 | 6700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.55
2026-07-22
Close Price
$20.29
Vol: 20600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.99
Average
19.45
Maximum
26.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.55 | $20.29 | 20600 |
| 2026-07-21 | 20.65 | $20.08 | 62000 |
| 2026-07-20 | 20.82 | $20.41 | 49825 |
| 2026-07-17 | 20.94 | $20.89 | 6500 |
| 2026-07-16 | 20.98 | $20.83 | 57943 |
| 2026-07-15 | 21.04 | $20.41 | 100 |
| 2026-07-14 | 21.20 | $20.41 | 27800 |
| 2026-07-13 | 21.38 | $20.73 | 40124 |
| 2026-07-10 | 21.53 | $21.10 | 3135 |
| 2026-07-09 | 21.63 | $20.72 | 2049 |
| 2026-07-08 | 21.82 | $21.78 | 4500 |
| 2026-07-07 | 21.82 | $21.70 | 23721 |
| 2026-07-06 | 21.84 | $22.07 | 101601 |
| 2026-07-02 | 21.78 | $21.53 | 13749 |
| 2026-07-01 | 21.82 | $21.57 | 20 |
| 2026-06-30 | 21.86 | $21.57 | 42800 |
| 2026-06-29 | 21.91 | $21.79 | 7800 |
| 2026-06-26 | 21.91 | $21.79 | 7800 |
| 2026-06-25 | 21.92 | $21.79 | 7800 |
| 2026-06-24 | 21.93 | $21.79 | 12400 |
| 2026-06-23 | 21.93 | $21.58 | 74100 |
| 2026-06-22 | 21.98 | $21.60 | 82400 |
| 2026-06-18 | 22.04 | $22.36 | 67500 |
| 2026-06-17 | 21.94 | $21.85 | 73200 |
| 2026-06-16 | 21.93 | $22.11 | 1002 |
| 2026-06-15 | 21.86 | $22.11 | 8815 |
| 2026-06-12 | 21.78 | $22.22 | 42600 |
| 2026-06-11 | 21.66 | $22.16 | 42400 |
| 2026-06-10 | 21.54 | $21.50 | — |
| 2026-06-09 | 21.54 | $21.50 | 11 |
| 2026-06-08 | 21.53 | $21.50 | 18626 |
| 2026-06-05 | 21.52 | $22.04 | 64311 |
| 2026-06-04 | 21.40 | $21.74 | — |
| 2026-06-03 | 21.32 | $21.74 | 14727 |
| 2026-06-02 | 21.22 | $21.58 | 4097 |
| 2026-06-01 | 21.15 | $21.58 | 5300 |
| 2026-05-29 | 21.06 | $21.56 | 305 |
| 2026-05-28 | 20.96 | $21.56 | 41801 |
| 2026-05-27 | 20.85 | $20.98 | 101 |
| 2026-05-26 | 20.84 | $20.98 | 7549 |
| 2026-05-22 | 20.84 | $21.15 | 500 |
| 2026-05-21 | 20.80 | $21.15 | 500 |
| 2026-05-20 | 20.75 | $21.15 | 33233 |
| 2026-05-19 | 20.69 | $20.45 | 32000 |
| 2026-05-18 | 20.78 | $20.33 | 400 |
| 2026-05-15 | 20.91 | $20.33 | 21000 |
| 2026-05-14 | 21.06 | $20.52 | 400 |
| 2026-05-13 | 21.19 | $20.52 | 400 |
| 2026-05-12 | 21.35 | $20.52 | 9000 |
| 2026-05-11 | 21.53 | $21.05 | 7900 |
| 2026-05-08 | 21.63 | $21.85 | 19505 |
| 2026-05-07 | 21.57 | $22.81 | 16645 |
| 2026-05-06 | 21.31 | $20.59 | 70300 |
| 2026-05-05 | 21.47 | $20.67 | 76900 |
| 2026-05-04 | 21.64 | $21.09 | 5 |
| 2026-05-01 | 21.75 | $21.09 | 100 |
| 2026-04-30 | 21.87 | $21.09 | 52200 |
| 2026-04-29 | 22.02 | $21.86 | 28241 |
| 2026-04-28 | 22.02 | $21.90 | 1600 |
| 2026-04-27 | 22.01 | $21.90 | 1833 |
| 2026-04-24 | 22.00 | $21.88 | 100 |
| 2026-04-23 | 22.00 | $21.88 | 100 |
| 2026-04-22 | 21.99 | $21.88 | 100 |
| 2026-04-21 | 21.97 | $21.88 | 100 |
| 2026-04-20 | 21.95 | $21.88 | 8529 |
| 2026-04-17 | 21.93 | $21.70 | 18800 |
| 2026-04-16 | 21.94 | $21.56 | 6504 |
| 2026-04-15 | 21.98 | $21.46 | 1400 |
| 2026-04-14 | 22.04 | $21.46 | 154200 |
| 2026-04-13 | 22.11 | $22.40 | 4457 |
| 2026-04-10 | 21.99 | $22.40 | 15300 |
| 2026-04-09 | 21.85 | $21.97 | 4457 |
| 2026-04-08 | 21.78 | $21.97 | 3800 |
| 2026-04-07 | 21.69 | $21.55 | 63834 |
| 2026-04-06 | 21.67 | $21.52 | 100 |
| 2026-04-02 | 21.65 | $21.52 | 58600 |
| 2026-04-01 | 21.63 | $21.36 | 56500 |
| 2026-03-31 | 21.63 | $21.37 | 100 |
| 2026-03-30 | 21.63 | $21.37 | 100 |
| 2026-03-27 | 21.63 | $21.37 | 15900 |
| 2026-03-26 | 21.62 | $21.56 | 200 |
| 2026-03-25 | 21.57 | $21.56 | 5000 |
| 2026-03-24 | 21.51 | $21.55 | 400 |
| 2026-03-23 | 21.44 | $21.55 | 37800 |
| 2026-03-20 | 21.35 | $21.21 | 168800 |
| 2026-03-19 | 21.32 | $20.99 | 38333 |
| 2026-03-18 | 21.32 | $21.46 | 37215 |
| 2026-03-17 | 21.23 | $21.58 | 16537 |
| 2026-03-16 | 21.09 | $21.70 | 38713 |
| 2026-03-13 | 20.89 | $20.98 | 35500 |
| 2026-03-12 | 20.82 | $20.71 | 7419 |
| 2026-03-11 | 20.79 | $21.24 | 35100 |
| 2026-03-10 | 20.64 | $20.71 | 201 |
| 2026-03-09 | 20.57 | $20.41 | 900 |
| 2026-03-06 | 20.56 | $21.08 | 14420 |
| 2026-03-05 | 20.39 | $20.91 | 9400 |
| 2026-03-04 | 20.24 | $19.59 | 4402 |
| 2026-03-03 | 20.33 | $19.68 | 9100 |
| 2026-03-02 | 20.42 | $20.19 | 1131 |
| 2026-02-27 | 20.42 | $20.29 | 39300 |
| 2026-02-26 | 20.39 | $20.17 | 400 |
| 2026-02-25 | 20.38 | $20.17 | 4327 |
| 2026-02-24 | 20.36 | $20.19 | 27400 |
| 2026-02-23 | 20.33 | $20.37 | 1300 |
| 2026-02-20 | 20.26 | $20.04 | 79800 |
| 2026-02-19 | 20.24 | $20.39 | — |
| 2026-02-18 | 20.14 | $20.39 | 41800 |
| 2026-02-17 | 20.02 | $20.32 | 14225 |
| 2026-02-13 | 19.89 | $20.32 | 16600 |
| 2026-02-12 | 19.74 | $20.12 | 2037 |
| 2026-02-11 | 19.61 | $20.11 | 8900 |
| 2026-02-10 | 19.45 | $19.95 | 11023 |
| 2026-02-09 | 19.30 | $19.52 | — |
| 2026-02-06 | 19.22 | $19.52 | 37703 |
| 2026-02-05 | 19.12 | $19.65 | 474 |
| 2026-02-04 | 18.97 | $19.60 | 9041 |
| 2026-02-03 | 18.81 | $19.10 | 18532 |
| 2026-02-02 | 18.73 | $18.62 | — |
| 2026-01-30 | 18.73 | $18.62 | 8912 |
| 2026-01-29 | 18.74 | $18.67 | 2510 |
| 2026-01-28 | 18.73 | $18.67 | 10511 |
| 2026-01-27 | 18.72 | $18.69 | 100 |
| 2026-01-26 | 18.71 | $18.68 | 16834 |
| 2026-01-23 | 18.69 | $18.62 | 100 |
| 2026-01-22 | 18.69 | $18.62 | 5200 |
| 2026-01-21 | 18.68 | $19.12 | 100 |
| 2026-01-20 | 18.56 | $19.12 | 100 |
| 2026-01-16 | 18.42 | $19.12 | 16105 |
| 2026-01-15 | 18.26 | $19.15 | 27432 |
| 2026-01-14 | 18.07 | $18.57 | 2000 |
| 2026-01-13 | 17.97 | $18.57 | 2300 |
| 2026-01-12 | 17.86 | $17.83 | 100 |
| 2026-01-09 | 17.88 | $17.83 | 200 |
| 2026-01-08 | 17.90 | $17.89 | 5500 |
| 2026-01-07 | 17.92 | $17.72 | 620 |
| 2026-01-06 | 17.98 | $17.80 | 109 |
| 2026-01-05 | 18.04 | $18.18 | 109 |
| 2026-01-02 | 18.02 | $18.18 | 109 |
| 2025-12-31 | 18.00 | $18.18 | 3229 |
| 2025-12-30 | 17.97 | $18.29 | 109 |
| 2025-12-29 | 17.92 | $17.67 | 109 |
| 2025-12-26 | 18.00 | $17.67 | 200 |
| 2025-12-24 | 18.08 | $18.32 | 3026 |
| 2025-12-23 | 18.05 | $18.27 | 7410 |
| 2025-12-22 | 18.02 | $18.26 | 8047 |
| 2025-12-19 | 17.99 | $18.02 | 18413 |
| 2025-12-18 | 18.00 | $17.98 | 14 |
| 2025-12-17 | 18.03 | $17.98 | 9031 |
| 2025-12-16 | 18.06 | $18.21 | 2101 |
| 2025-12-15 | 18.05 | $18.21 | 29034 |
| 2025-12-12 | 18.04 | $18.56 | 120338 |
| 2025-12-11 | 17.96 | $18.54 | 13105 |
| 2025-12-10 | 17.87 | $18.40 | 12900 |
| 2025-12-09 | 17.79 | $18.69 | 64236 |
| 2025-12-08 | 17.64 | $18.87 | 34300 |
| 2025-12-05 | 17.44 | $18.02 | 1800 |
| 2025-12-04 | 17.38 | $18.02 | 1800 |
| 2025-12-03 | 17.32 | $18.02 | 10023 |
| 2025-12-02 | 17.26 | $17.95 | 14 |
| 2025-12-01 | 17.20 | $17.95 | 6800 |
| 2025-11-28 | 17.14 | $17.81 | — |
| 2025-11-26 | 17.10 | $17.81 | 100 |
| 2025-11-25 | 17.06 | $17.81 | 6236 |
| 2025-11-24 | 17.02 | $17.71 | 13215 |
| 2025-11-21 | 17.00 | $18.13 | 5132 |
| 2025-11-20 | 16.90 | $17.82 | 437 |
| 2025-11-19 | 16.85 | $17.99 | 300 |
| 2025-11-18 | 16.77 | $17.41 | 100 |
| 2025-11-17 | 16.81 | $17.41 | 136 |
| 2025-11-14 | 16.86 | $16.95 | 103 |
| 2025-11-13 | 17.03 | $17.11 | 900 |
| 2025-11-12 | 17.19 | $17.10 | 132 |
| 2025-11-11 | 17.40 | $17.25 | 60 |
| 2025-11-10 | 17.62 | $17.25 | 200 |
| 2025-11-07 | 17.88 | $17.12 | 900 |
| 2025-11-06 | 18.22 | $17.21 | 200 |
| 2025-11-05 | 18.60 | $17.77 | 1300 |
| 2025-11-04 | 18.94 | $18.63 | 800 |
| 2025-11-03 | 19.15 | $19.04 | 4521 |
| 2025-10-31 | 19.32 | $19.20 | 500 |
| 2025-10-30 | 19.49 | $19.42 | 313 |
| 2025-10-29 | 19.65 | $20.02 | 2708 |
| 2025-10-28 | 19.72 | $20.54 | 4528 |
| 2025-10-27 | 19.69 | $20.15 | 3500 |
| 2025-10-24 | 19.75 | $20.23 | 300 |
| 2025-10-23 | 19.82 | $20.26 | — |
| 2025-10-22 | 19.89 | $20.26 | 200 |
| 2025-10-21 | 19.98 | $20.44 | 215 |
| 2025-10-20 | 20.06 | $20.53 | 39522 |
| 2025-10-17 | 20.15 | $19.97 | — |
| 2025-10-16 | 20.37 | $19.97 | 2716 |
| 2025-10-15 | 20.64 | $19.81 | 2300 |
| 2025-10-14 | 20.99 | $19.84 | 426 |
| 2025-10-13 | 21.41 | $20.07 | 5 |
| 2025-10-10 | 21.85 | $20.07 | 56500 |
| 2025-10-09 | 22.37 | $19.94 | 11606 |
| 2025-10-08 | 23.00 | $20.98 | — |
| 2025-10-07 | 23.52 | $20.98 | 6300 |
| 2025-10-06 | 24.13 | $21.83 | 14835 |
| 2025-10-03 | 24.66 | $22.57 | 4300 |
| 2025-10-02 | 25.12 | $22.45 | 1000 |
| 2025-10-01 | 25.68 | $25.11 | 12800 |
| 2025-09-30 | 25.77 | $25.98 | 11728 |
| 2025-09-29 | 25.69 | $25.38 | — |
| 2025-09-26 | 25.72 | $25.38 | 200 |
| 2025-09-25 | 25.75 | $25.38 | — |
| 2025-09-24 | 25.79 | $25.38 | — |
| 2025-09-23 | 25.83 | $25.38 | 217 |
| 2025-09-22 | 25.87 | $25.29 | — |
| 2025-09-19 | 25.93 | $25.29 | 10924 |
| 2025-09-18 | 26.01 | $25.16 | 1040 |
| 2025-09-17 | 26.12 | $25.86 | — |
| 2025-09-16 | 26.09 | $25.86 | 114 |
| 2025-09-15 | 26.05 | $25.52 | — |
| 2025-09-12 | 26.08 | $25.52 | 300 |
| 2025-09-11 | 26.11 | $25.96 | 100 |
| 2025-09-10 | 26.04 | $25.37 | — |
| 2025-09-09 | 26.08 | $25.37 | — |
| 2025-09-08 | 26.13 | $25.37 | — |
| 2025-09-05 | 26.17 | $25.37 | 6100 |
| 2025-09-04 | 26.22 | $25.62 | — |
| 2025-09-03 | 26.21 | $25.62 | 6200 |
| 2025-09-02 | 26.20 | $25.56 | 3614 |
| 2025-08-29 | 26.19 | $26.05 | 5800 |
| 2025-08-28 | 26.07 | $26.13 | 40044 |
| 2025-08-27 | 25.90 | $25.81 | 3300 |
| 2025-08-26 | 25.77 | $25.78 | 11900 |
| 2025-08-25 | 25.61 | $25.63 | — |
| 2025-08-22 | 25.45 | $25.63 | 113 |
| 2025-08-21 | 25.26 | $25.66 | 206 |
| 2025-08-20 | 25.03 | $25.41 | 546 |
| 2025-08-19 | 24.80 | $25.50 | — |
| 2025-08-18 | 24.51 | $25.50 | 6309 |
| 2025-08-15 | 24.16 | $25.17 | 11300 |
| 2025-08-14 | 23.83 | $24.82 | 6639 |
| 2025-08-13 | 23.51 | $25.19 | 4845 |
| 2025-08-12 | 23.05 | $24.45 | 16429 |
| 2025-08-11 | 22.67 | $23.99 | 8818 |
| 2025-08-08 | 22.33 | $24.17 | 804 |
| 2025-08-07 | 21.89 | $23.51 | 2546 |
| 2025-08-06 | 21.51 | $21.36 | 602 |
| 2025-08-05 | 21.53 | $21.17 | 9338 |
| 2025-08-04 | 21.59 | $21.00 | 600 |
| 2025-08-01 | 21.69 | $21.05 | 200 |
| 2025-07-31 | 21.80 | $21.21 | 600 |
| 2025-07-30 | 21.89 | $21.42 | 103 |
| 2025-07-29 | 21.94 | $21.28 | — |
| 2025-07-28 | 22.04 | $21.28 | 1400 |
| 2025-07-25 | 22.14 | $21.53 | 1130 |
| 2025-07-24 | 22.21 | $21.90 | 3533 |
| 2025-07-23 | 22.21 | $22.00 | 1015 |
| 2025-07-22 | 22.18 | $22.20 | — |
| 2025-07-21 | 22.10 | $22.20 | 2410 |
| 2025-07-18 | 22.01 | $22.18 | 3100 |
| 2025-07-17 | 21.90 | $22.10 | 119 |
| 2025-07-16 | 21.79 | $22.20 | 1600 |
| 2025-07-15 | 21.63 | $21.69 | 9100 |
| 2025-07-14 | 21.55 | $21.67 | 4300 |
| 2025-07-11 | 21.47 | $21.68 | — |
| 2025-07-10 | 21.36 | $21.68 | 200 |
| 2025-07-09 | 21.23 | $21.62 | 1707 |
| 2025-07-08 | 21.09 | $21.11 | 827 |
| 2025-07-07 | 21.04 | $21.01 | — |
| 2025-07-03 | 20.99 | $21.01 | 515 |
| 2025-07-02 | 20.93 | $20.66 | 400 |
| 2025-07-01 | 20.94 | $20.75 | — |
| 2025-06-30 | 20.92 | $20.75 | 7409 |
| 2025-06-27 | 20.90 | $20.54 | 200 |
| 2025-06-26 | 20.92 | $21.03 | 505 |
| 2025-06-25 | 20.84 | $20.76 | — |
| 2025-06-24 | 20.79 | $20.76 | 1900 |
| 2025-06-23 | 20.74 | $20.52 | — |
| 2025-06-20 | 20.72 | $20.52 | 727 |
| 2025-06-18 | 20.69 | $20.64 | 4434 |
| 2025-06-17 | 20.64 | $20.33 | 700 |
| 2025-06-16 | 20.63 | $20.56 | 3200 |
| 2025-06-13 | 20.58 | $20.47 | 200 |
| 2025-06-12 | 20.53 | $20.60 | 214 |
| 2025-06-11 | 20.44 | $20.42 | 2516 |
| 2025-06-10 | 20.37 | $20.12 | — |
| 2025-06-09 | 20.35 | $20.12 | 2931 |
| 2025-06-06 | 20.32 | $20.33 | — |
| 2025-06-05 | 20.25 | $20.33 | 3800 |
| 2025-06-04 | 20.15 | $20.23 | 1600 |
| 2025-06-03 | 20.05 | $20.22 | 3600 |
| 2025-06-02 | 19.94 | $20.15 | 1838 |
| 2025-05-30 | 19.83 | $19.91 | 2800 |
| 2025-05-29 | 19.74 | $19.85 | 430 |
| 2025-05-28 | 19.64 | $19.64 | 4600 |
| 2025-05-27 | 19.57 | $19.76 | 800 |
| 2025-05-23 | 19.46 | $19.38 | — |
| 2025-05-22 | 19.41 | $19.38 | — |
| 2025-05-21 | 19.35 | $19.38 | — |
| 2025-05-20 | 19.27 | $19.38 | 836 |
| 2025-05-19 | 19.18 | $19.25 | 400 |
| 2025-05-16 | 19.09 | $19.14 | 1000 |
| 2025-05-15 | 19.02 | $18.85 | — |
| 2025-05-14 | 18.99 | $18.85 | — |
| 2025-05-13 | 18.95 | $18.85 | 1010 |
| 2025-05-12 | 18.90 | $19.63 | 200 |
| 2025-05-09 | 18.67 | $19.85 | 3114 |
| 2025-05-08 | 18.36 | $19.12 | 1100 |
| 2025-05-07 | 18.15 | $18.10 | — |
| 2025-05-06 | 18.12 | $18.10 | 230 |
| 2025-05-05 | 18.09 | $18.18 | 4125 |
| 2025-05-02 | 18.03 | $18.11 | 1300 |
| 2025-05-01 | 17.97 | $18.04 | 3500 |
| 2025-04-30 | 17.91 | $18.30 | 1300 |
| 2025-04-29 | 17.79 | $17.77 | 4501 |
| 2025-04-28 | 17.76 | $18.02 | — |
| 2025-04-25 | 17.67 | $18.02 | — |
| 2025-04-24 | 17.56 | $18.02 | 300 |
| 2025-04-23 | 17.44 | $18.00 | 300 |
| 2025-04-22 | 17.30 | $17.80 | 301 |
| 2025-04-21 | 17.17 | $17.68 | — |
| 2025-04-17 | 17.06 | $17.68 | 300 |
| 2025-04-16 | 16.92 | $17.34 | 340 |
| 2025-04-15 | 16.83 | $17.12 | 220 |
| 2025-04-14 | 16.78 | $17.13 | 1805 |
| 2025-04-11 | 16.71 | $16.00 | — |
| 2025-04-10 | 16.87 | $16.00 | — |
| 2025-04-09 | 17.06 | $16.00 | — |
| 2025-04-08 | 17.28 | $16.00 | 211 |
| 2025-04-07 | 17.53 | $16.64 | 4035 |
| 2025-04-04 | 17.69 | $16.98 | 327 |
| 2025-04-03 | 17.80 | $17.94 | 4800 |
| 2025-04-02 | 17.72 | $17.72 | 400 |
| 2025-04-01 | 17.67 | $17.56 | 1504 |
| 2025-03-31 | 17.65 | $17.56 | 501 |
| 2025-03-28 | 17.62 | $17.50 | 200 |
| 2025-03-27 | 17.60 | $17.26 | — |
| 2025-03-26 | 17.62 | $17.26 | — |
| 2025-03-25 | 17.64 | $17.26 | — |
| 2025-03-24 | 17.66 | $17.26 | — |
| 2025-03-21 | 17.68 | $17.26 | 1605 |
| 2025-03-20 | 17.71 | $17.36 | 800 |
| 2025-03-19 | 17.71 | $17.47 | — |
| 2025-03-18 | 17.68 | $17.47 | 700 |
| 2025-03-17 | 17.65 | $17.30 | — |
| 2025-03-14 | 17.64 | $17.30 | — |
| 2025-03-13 | 17.63 | $17.30 | 1000 |
| 2025-03-12 | 17.62 | $17.22 | 700 |
| 2025-03-11 | 17.61 | $17.44 | 1100 |
| 2025-03-10 | 17.55 | $17.59 | — |
| 2025-03-07 | 17.44 | $17.59 | 3100 |
| 2025-03-06 | 17.31 | $17.63 | 5213 |
| 2025-03-05 | 17.15 | $17.62 | 1022 |
| 2025-03-04 | 16.95 | $17.06 | 531 |
| 2025-03-03 | 16.84 | $17.50 | 226 |
| 2025-02-28 | 16.62 | $17.49 | 100812 |
| 2025-02-27 | 16.36 | $17.79 | 1443 |
| 2025-02-26 | 15.99 | $18.01 | 1102 |
| 2025-02-25 | 15.51 | $17.05 | 3900 |
| 2025-02-24 | 15.15 | $15.64 | 3743 |
| 2025-02-21 | 15.04 | $15.21 | 1803 |
| 2025-02-20 | 14.99 | $15.10 | — |
| 2025-02-19 | 14.97 | $15.10 | 101 |
| 2025-02-18 | 14.93 | $15.09 | 1001 |
| 2025-02-14 | 14.90 | $15.06 | 100 |
| 2025-02-13 | 14.86 | $14.85 | — |
| 2025-02-12 | 14.86 | $14.85 | 3900 |
| 2025-02-11 | 14.87 | $14.90 | 84800 |
| 2025-02-10 | 14.86 | $14.87 | — |
| 2025-02-07 | 14.85 | $14.87 | — |
| 2025-02-06 | 14.85 | $14.87 | 3900 |
| 2025-02-05 | 14.85 | $15.20 | 900 |
| 2025-02-04 | 14.77 | $15.07 | 300 |
| 2025-02-03 | 14.72 | $14.45 | 5410 |
| 2025-01-31 | 14.78 | $14.66 | 8946 |
| 2025-01-30 | 14.81 | $14.98 | — |
| 2025-01-29 | 14.78 | $14.98 | 305 |
| 2025-01-28 | 14.74 | $15.09 | 1100 |
| 2025-01-27 | 14.68 | $14.92 | — |
| 2025-01-24 | 14.64 | $14.92 | — |
| 2025-01-23 | 14.59 | $14.92 | 100 |
| 2025-01-22 | 14.54 | $14.91 | 1021 |
| 2025-01-21 | 14.48 | $14.78 | 800 |
| 2025-01-17 | 14.44 | $14.72 | 5100 |
| 2025-01-16 | 14.41 | $14.53 | 1500 |
| 2025-01-15 | 14.42 | $15.00 | 3003 |
| 2025-01-14 | 14.33 | $15.01 | 301 |
| 2025-01-13 | 14.23 | $14.99 | — |
| 2025-01-10 | 14.11 | $14.99 | 2641 |
| 2025-01-08 | 13.99 | $14.26 | — |
| 2025-01-07 | 13.99 | $14.26 | 124 |
| 2025-01-06 | 14.00 | $14.18 | — |
| 2025-01-03 | 14.04 | $14.18 | 1800 |
| 2025-01-02 | 14.08 | $14.09 | 336 |
| 2024-12-31 | 14.15 | $14.10 | 2400 |
| 2024-12-30 | 14.24 | $13.71 | 8419 |
| 2024-12-27 | 14.42 | $13.96 | 6400 |
| 2024-12-26 | 14.59 | $14.20 | 2314 |
| 2024-12-24 | 14.73 | $14.12 | 5800 |
| 2024-12-23 | 14.92 | $14.19 | 8501 |
| 2024-12-20 | 15.12 | $14.24 | 1200 |
| 2024-12-19 | 15.35 | $14.65 | — |
| 2024-12-18 | 15.54 | $14.65 | 1000 |
| 2024-12-17 | 15.75 | $15.00 | 1000 |
| 2024-12-16 | 15.92 | $15.19 | 2620 |
| 2024-12-13 | 16.08 | $15.79 | — |
| 2024-12-12 | 16.15 | $15.79 | 5830 |
| 2024-12-11 | 16.22 | $16.03 | 1340 |
| 2024-12-10 | 16.25 | $16.00 | 100 |
| 2024-12-09 | 16.29 | $16.03 | 1026 |
| 2024-12-06 | 16.34 | $15.94 | 4500 |
| 2024-12-05 | 16.40 | $16.49 | 119 |
| 2024-12-04 | 16.37 | $16.60 | — |
| 2024-12-03 | 16.30 | $16.60 | 904 |
| 2024-12-02 | 16.22 | $16.40 | — |
| 2024-11-29 | 16.17 | $16.40 | 902 |
| 2024-11-27 | 16.11 | $16.33 | 3703 |
| 2024-11-26 | 16.05 | $16.30 | 5204 |
| 2024-11-25 | 16.00 | $16.06 | — |
| 2024-11-22 | 15.98 | $16.06 | 1840 |
| 2024-11-21 | 15.96 | $16.12 | 4200 |
| 2024-11-20 | 15.93 | $16.10 | 7700 |
| 2024-11-19 | 15.89 | $16.12 | 300 |
| 2024-11-18 | 15.85 | $16.07 | 12017 |
| 2024-11-15 | 15.80 | $16.03 | 20611 |
| 2024-11-14 | 15.76 | $15.73 | 3000 |
| 2024-11-13 | 15.78 | $15.34 | 1000 |
| 2024-11-12 | 15.88 | $16.15 | 825 |
| 2024-11-11 | 15.83 | $16.39 | 7514 |
| 2024-11-08 | 15.72 | $16.09 | 625 |
| 2024-11-07 | 15.66 | $16.21 | 3306 |
| 2024-11-06 | 15.56 | $15.94 | 23142 |
| 2024-11-05 | 15.50 | $15.98 | 19400 |
| 2024-11-04 | 15.43 | $15.48 | 1500 |
| 2024-11-01 | 15.45 | $15.25 | 335 |
| 2024-10-31 | 15.53 | $15.30 | — |
| 2024-10-30 | 15.61 | $15.30 | 4600 |
| 2024-10-29 | 15.70 | $15.41 | 249 |
| 2024-10-28 | 15.79 | $15.49 | 102 |
| 2024-10-25 | 15.87 | $15.51 | 5001 |
| 2024-10-24 | 15.97 | $15.66 | 5546 |
| 2024-10-23 | 16.05 | $15.89 | 1507 |
| 2024-10-22 | 16.10 | $16.09 | 3400 |
| 2024-10-21 | 16.11 | $16.26 | 2622 |
| 2024-10-18 | 16.09 | $16.50 | 700 |
| 2024-10-17 | 16.01 | $16.15 | 1412 |
| 2024-10-16 | 16.00 | $16.08 | 601 |
| 2024-10-15 | 16.00 | $16.04 | — |
| 2024-10-14 | 16.02 | $16.04 | — |
| 2024-10-11 | 16.03 | $16.04 | — |
| 2024-10-10 | 16.05 | $16.04 | 300 |
| 2024-10-09 | 16.07 | $15.91 | — |
| 2024-10-08 | 16.12 | $15.91 | 831 |
| 2024-10-07 | 16.18 | $16.16 | 110 |
| 2024-10-04 | 16.21 | $16.55 | 1210 |
| 2024-10-03 | 16.15 | $16.35 | — |
| 2024-10-02 | 16.12 | $16.35 | — |
| 2024-10-01 | 16.10 | $16.35 | 1100 |
| 2024-09-30 | 16.07 | $16.30 | 101 |
| 2024-09-27 | 16.05 | $16.28 | 845 |
| 2024-09-26 | 16.03 | $16.21 | 100 |
| 2024-09-25 | 16.02 | $16.13 | 4830 |
| 2024-09-24 | 16.03 | $16.21 | 1500 |
| 2024-09-23 | 16.03 | $15.99 | 230 |
| 2024-09-20 | 16.07 | $16.15 | 400 |
| 2024-09-19 | 16.09 | $16.27 | 200 |
| 2024-09-18 | 16.09 | $16.36 | 526 |
| 2024-09-17 | 16.08 | $16.30 | 2900 |
| 2024-09-16 | 16.07 | $16.28 | 831 |
| 2024-09-13 | 16.07 | $16.10 | 2000 |
| 2024-09-12 | 16.12 | $16.14 | 1600 |
| 2024-09-11 | 16.16 | $16.08 | 2200 |
| 2024-09-10 | 16.22 | $15.65 | 3600 |
| 2024-09-09 | 16.39 | $15.85 | 830 |
| 2024-09-06 | 16.54 | $16.43 | — |
| 2024-09-05 | 16.60 | $16.43 | 2000 |
| 2024-09-04 | 16.67 | $16.47 | 704 |
| 2024-09-03 | 16.74 | $16.53 | — |
| 2024-08-30 | 16.82 | $16.53 | 46400 |
| 2024-08-29 | 16.91 | $17.00 | 10700 |
| 2024-08-28 | 16.91 | $17.00 | 13900 |
| 2024-08-27 | 16.91 | $17.00 | 1201 |
| 2024-08-26 | 16.92 | $17.12 | 14200 |
| 2024-08-23 | 16.91 | $17.08 | 13231 |
| 2024-08-22 | 16.90 | $16.62 | 5402 |
| 2024-08-21 | 16.99 | $16.81 | 8500 |
| 2024-08-20 | 17.05 | $16.91 | 1900 |
| 2024-08-19 | 17.11 | $16.91 | 3800 |
| 2024-08-16 | 17.17 | $16.69 | 8115 |
| 2024-08-15 | 17.30 | $16.76 | 15940 |
| 2024-08-14 | 17.43 | $16.75 | 3300 |
| 2024-08-13 | 17.58 | $16.75 | 27400 |
| 2024-08-12 | 17.76 | $16.66 | 22848 |
| 2024-08-09 | 17.99 | $16.66 | 8104 |
| 2024-08-08 | 18.25 | $16.91 | 100900 |
| 2024-08-07 | 18.49 | $18.57 | 5026 |
| 2024-08-06 | 18.43 | $18.43 | 6700 |
| 2024-08-05 | 18.38 | $18.43 | 500 |
| 2024-08-02 | 18.33 | $18.50 | 6400 |
| 2024-08-01 | 18.24 | $18.57 | 5026 |
| 2024-07-31 | 18.13 | $18.02 | 6800 |
| 2024-07-30 | 18.11 | $18.02 | 1000 |
| 2024-07-29 | 18.09 | $18.02 | 8200 |
| 2024-07-26 | 18.06 | $18.00 | 9300 |
| 2024-07-25 | 18.03 | $18.09 | 4000 |
| 2024-07-24 | 17.97 | $18.09 | 7300 |
| 2024-07-23 | 17.90 | $18.09 | 13016 |
| 2024-07-22 | 17.82 | $17.79 | 4918 |
| 2024-07-19 | 17.79 | $17.85 | 2100 |
| 2024-07-18 | 17.73 | $17.86 | 13238 |
| 2024-07-17 | 17.67 | $18.00 | 8100 |
| 2024-07-16 | 17.56 | $17.96 | 1700 |
| 2024-07-15 | 17.44 | $17.84 | 2502 |
| 2024-07-12 | 17.32 | $17.95 | 5923 |
| 2024-07-11 | 17.16 | $18.00 | 9000 |
| 2024-07-10 | 16.97 | $18.00 | 8208 |
| 2024-07-09 | 16.74 | $17.86 | 56700 |
| 2024-07-08 | 16.50 | $16.49 | 3100 |
| 2024-07-05 | 16.52 | $16.49 | 400 |
| 2024-07-03 | 16.54 | $16.65 | 5000 |
| 2024-07-02 | 16.53 | $16.65 | 8414 |
| 2024-07-01 | 16.52 | $16.73 | 5950 |
| 2024-06-28 | 16.49 | $16.73 | 1100 |
| 2024-06-27 | 16.46 | $16.66 | 4518 |
| 2024-06-26 | 16.44 | $16.65 | 3500 |
| 2024-06-25 | 16.42 | $16.58 | 6112 |
| 2024-06-24 | 16.41 | $16.65 | 800 |
| 2024-06-21 | 16.39 | $16.23 | 16902 |
| 2024-06-20 | 16.45 | $16.26 | 19228 |
| 2024-06-18 | 16.52 | $16.50 | 15920 |
| 2024-06-17 | 16.55 | $16.38 | 3000 |
| 2024-06-14 | 16.61 | $16.80 | 18200 |
| 2024-06-13 | 16.59 | $16.82 | 300 |
| 2024-06-12 | 16.57 | $16.52 | 6900 |
| 2024-06-11 | 16.61 | $16.52 | 53600 |
| 2024-06-10 | 16.66 | $16.63 | 70100 |
| 2024-06-07 | 16.69 | $16.53 | 2400 |
| 2024-06-06 | 16.75 | $16.53 | 62438 |
| 2024-06-05 | 16.82 | $16.69 | 6900 |
| 2024-06-04 | 16.87 | $16.69 | 100 |
| 2024-06-03 | 16.93 | $16.80 | 1100 |
| 2024-05-31 | 16.98 | $16.56 | 6100 |
| 2024-05-30 | 17.08 | $16.73 | 9150 |
| 2024-05-29 | 17.17 | $16.73 | 2300 |
| 2024-05-28 | 17.27 | $17.04 | 10600 |
| 2024-05-24 | 17.33 | $17.05 | 11400 |
| 2024-05-23 | 17.39 | $17.05 | 7100 |
| 2024-05-22 | 17.45 | $17.25 | 6700 |
| 2024-05-21 | 17.49 | $17.25 | 4600 |
| 2024-05-20 | 17.54 | $17.25 | 400 |
| 2024-05-17 | 17.59 | $17.60 | 4000 |
| 2024-05-16 | 17.57 | $17.63 | 18800 |
| 2024-05-15 | 17.55 | $17.63 | 29200 |
| 2024-05-14 | 17.52 | $17.63 | 21502 |
| 2024-05-13 | 17.48 | $17.55 | 712 |
| 2024-05-10 | 17.45 | $17.23 | 7600 |
| 2024-05-09 | 17.49 | $17.54 | 45100 |
| 2024-05-08 | 17.47 | $17.54 | 26327 |
| 2024-05-07 | 17.45 | $17.33 | 15600 |
| 2024-05-06 | 17.46 | $17.33 | 500 |
| 2024-05-03 | 17.47 | $17.33 | 12800 |
| 2024-05-02 | 17.49 | $17.64 | 7100 |
| 2024-05-01 | 17.44 | $17.64 | 7800 |
| 2024-04-30 | 17.39 | $17.64 | 8800 |
| 2024-04-29 | 17.33 | $17.80 | 6300 |
| 2024-04-26 | 17.22 | $17.80 | 8000 |
| 2024-04-25 | 17.09 | $17.80 | 19400 |
| 2024-04-24 | 16.95 | $17.80 | 9324 |
| 2024-04-23 | 16.78 | $16.50 | 17400 |
| 2024-04-22 | 16.86 | $17.02 | 19100 |
| 2024-04-19 | 16.84 | $17.13 | 18400 |
| 2024-04-18 | 16.80 | $16.77 | 9400 |
| 2024-04-17 | 16.83 | $16.77 | 3800 |
| 2024-04-16 | 16.87 | $16.94 | 27900 |
| 2024-04-15 | 16.87 | $16.79 | 16700 |
| 2024-04-12 | 16.91 | $16.22 | 20908 |
| 2024-04-11 | 17.08 | $17.45 | 17700 |
| 2024-04-10 | 17.02 | $17.45 | 8843 |
| 2024-04-09 | 16.94 | $17.74 | 12400 |
| 2024-04-08 | 16.80 | $17.40 | 44000 |
| 2024-04-05 | 16.70 | $17.40 | 34405 |
| 2024-04-04 | 16.59 | $17.15 | 500 |
| 2024-04-03 | 16.52 | $16.48 | 3500 |
| 2024-04-02 | 16.58 | $16.48 | 6911 |
| 2024-04-01 | 16.65 | $16.47 | 18900 |
| 2024-03-28 | 16.74 | $16.41 | 27200 |
| 2024-03-27 | 16.86 | $16.91 | 24300 |
| 2024-03-26 | 16.90 | $16.91 | 16100 |
| 2024-03-25 | 16.94 | $17.02 | 32917 |
| 2024-03-22 | 16.97 | $17.42 | 21742 |
| 2024-03-21 | 16.92 | $17.27 | 3708 |
| 2024-03-20 | 16.89 | $17.26 | 4500 |
| 2024-03-19 | 16.87 | $17.26 | 15643 |
| 2024-03-18 | 16.85 | $17.38 | 17917 |
| 2024-03-15 | 16.80 | $16.99 | 5324 |
| 2024-03-14 | 16.83 | $17.24 | 14600 |
| 2024-03-13 | 16.81 | $17.24 | 7810 |
| 2024-03-12 | 16.80 | $17.03 | 5907 |
| 2024-03-11 | 16.83 | $17.05 | 11400 |
| 2024-03-08 | 16.87 | $17.05 | 1426 |
| 2024-03-07 | 16.92 | $16.95 | 3446 |
| 2024-03-06 | 17.00 | $16.73 | 7200 |
| 2024-03-05 | 17.15 | $16.73 | 800 |
| 2024-03-04 | 17.32 | $16.80 | 7732 |
| 2024-03-01 | 17.51 | $16.96 | 1100 |
| 2024-02-29 | 17.70 | $17.22 | 7400 |
| 2024-02-28 | 17.87 | $17.22 | 2810 |
| 2024-02-27 | 18.07 | $17.15 | 9200 |
| 2024-02-26 | 18.32 | $16.86 | 7600 |
| 2024-02-23 | 18.67 | $16.86 | 18507 |
| 2024-02-22 | 19.08 | $17.96 | 48920 |
| 2024-02-21 | 19.33 | $19.04 | 1815 |
| 2024-02-20 | 19.39 | $19.35 | 10000 |
| 2024-02-16 | 19.39 | $19.35 | 3326 |
| 2024-02-15 | 19.39 | $19.22 | 18600 |
| 2024-02-14 | 19.42 | $19.36 | 5000 |
| 2024-02-13 | 19.42 | $19.36 | 1200 |
| 2024-02-12 | 19.43 | $19.36 | 3800 |
| 2024-02-09 | 19.43 | $19.27 | 2100 |
| 2024-02-08 | 19.46 | $19.36 | 2100 |
| 2024-02-07 | 19.47 | $19.36 | 5300 |
| 2024-02-06 | 19.47 | $19.22 | 19900 |
| 2024-02-05 | 19.51 | $19.22 | 1800 |
| 2024-02-02 | 19.56 | $19.22 | 7339 |
| 2024-02-01 | 19.61 | $19.29 | 9408 |
| 2024-01-31 | 19.65 | $19.22 | 529 |
| 2024-01-30 | 19.71 | $19.31 | 16200 |
| 2024-01-29 | 19.76 | $19.31 | 13100 |
| 2024-01-26 | 19.82 | $19.47 | 25903 |
| 2024-01-25 | 19.85 | $19.47 | 14700 |
| 2024-01-24 | 19.89 | $19.86 | 12400 |
| 2024-01-23 | 19.84 | $20.00 | 1400 |
| 2024-01-22 | 19.76 | $20.28 | 2600 |
| 2024-01-19 | 19.60 | $20.28 | 12922 |
| 2024-01-18 | 19.42 | $20.05 | 14500 |
| 2024-01-17 | 19.25 | $19.72 | 12618 |
| 2024-01-16 | 19.12 | $19.43 | 12900 |
| 2024-01-12 | 19.03 | $19.43 | 2100 |
| 2024-01-11 | 18.93 | $19.23 | 9621 |
| 2024-01-10 | 18.85 | $18.83 | 2400 |
| 2024-01-09 | 18.84 | $18.83 | 7200 |
| 2024-01-08 | 18.83 | $18.76 | 8038 |
| 2024-01-05 | 18.83 | $18.68 | 9800 |
| 2024-01-04 | 18.85 | $18.68 | 12342 |
| 2024-01-03 | 18.87 | $18.77 | 13100 |
| 2024-01-02 | 18.88 | $18.77 | 3218 |
| 2023-12-29 | 18.88 | $18.99 | 3200 |
| 2023-12-28 | 18.84 | $19.16 | 1200 |
| 2023-12-27 | 18.75 | $19.16 | 11700 |
| 2023-12-26 | 18.65 | $18.73 | 300 |
| 2023-12-22 | 18.63 | $18.80 | 6103 |
| 2023-12-21 | 18.58 | $18.88 | 1900 |
| 2023-12-20 | 18.51 | $18.88 | 1600 |
| 2023-12-19 | 18.43 | $19.21 | 2839 |
| 2023-12-18 | 18.27 | $18.64 | 641 |
| 2023-12-15 | 18.20 | $18.04 | 69000 |
| 2023-12-14 | 18.25 | $19.34 | 6519 |
| 2023-12-13 | 18.03 | $18.36 | 5039 |
| 2023-12-12 | 17.98 | $18.22 | 2700 |
| 2023-12-11 | 17.95 | $18.10 | 5800 |
| 2023-12-08 | 17.95 | $18.04 | 8900 |
| 2023-12-07 | 17.97 | $17.94 | 2300 |
| 2023-12-06 | 18.00 | $18.10 | 11300 |
| 2023-12-05 | 18.02 | $17.97 | 12238 |
| 2023-12-04 | 18.06 | $18.27 | 24140 |
| 2023-12-01 | 18.05 | $18.08 | 9300 |
| 2023-11-30 | 18.07 | $17.79 | 15549 |
| 2023-11-29 | 18.17 | $17.80 | 10611 |
| 2023-11-28 | 18.28 | $18.15 | 2627 |
| 2023-11-27 | 18.33 | $18.08 | 400 |
| 2023-11-24 | 18.41 | $18.08 | 8800 |
| 2023-11-22 | 18.50 | $18.08 | 34042 |
| 2023-11-21 | 18.61 | $18.47 | 26700 |
| 2023-11-20 | 18.66 | $18.67 | 8340 |
| 2023-11-17 | 18.67 | $18.81 | 12848 |
| 2023-11-16 | 18.65 | $18.87 | 2519 |
| 2023-11-15 | 18.62 | $18.75 | 7500 |
| 2023-11-14 | 18.61 | $18.56 | 26200 |
| 2023-11-13 | 18.64 | $18.82 | 11600 |
| 2023-11-10 | 18.63 | $18.39 | 6446 |
| 2023-11-09 | 18.70 | $18.99 | 14007 |
| 2023-11-08 | 18.65 | $19.04 | 3742 |
| 2023-11-07 | 18.59 | $18.66 | 1200 |
| 2023-11-06 | 18.60 | $18.66 | 2148 |
| 2023-11-03 | 18.62 | $18.65 | 3700 |
| 2023-11-02 | 18.64 | $18.44 | 8333 |
| 2023-11-01 | 18.70 | $19.94 | 12730 |
| 2023-10-31 | 18.47 | $19.77 | 25200 |
| 2023-10-30 | 18.23 | $19.35 | 12415 |
| 2023-10-27 | 18.05 | $18.85 | 20014 |
| 2023-10-26 | 17.95 | $18.61 | 21200 |
| 2023-10-25 | 17.88 | $18.04 | 9300 |
| 2023-10-24 | 17.93 | $18.45 | 36300 |
| 2023-10-23 | 17.91 | $18.14 | 6000 |
| 2023-10-20 | 17.95 | $17.72 | 1500 |
| 2023-10-19 | 18.09 | $18.02 | 2200 |
| 2023-10-18 | 18.19 | $18.13 | 15925 |
| 2023-10-17 | 18.29 | $18.36 | 2748 |
| 2023-10-16 | 18.37 | $17.79 | 20300 |
| 2023-10-13 | 18.58 | $17.79 | 235 |
| 2023-10-12 | 18.83 | $18.79 | 4205 |
| 2023-10-11 | 18.91 | $19.22 | 1700 |
| 2023-10-10 | 18.91 | $18.77 | 1600 |
| 2023-10-09 | 19.02 | $18.77 | 8800 |
| 2023-10-06 | 19.15 | $18.77 | 9900 |
| 2023-10-05 | 19.30 | $19.36 | 16000 |
| 2023-10-04 | 19.35 | $19.36 | 23400 |
| 2023-10-03 | 19.42 | $19.36 | 4900 |
| 2023-10-02 | 19.50 | $19.36 | 8900 |
| 2023-09-29 | 19.60 | $19.36 | 16200 |
| 2023-09-28 | 19.72 | $19.01 | 3044 |
| 2023-09-27 | 19.93 | $19.15 | 12500 |
| 2023-09-26 | 20.15 | $19.45 | 21600 |
| 2023-09-25 | 20.35 | $19.77 | 13705 |
| 2023-09-22 | 20.51 | $20.49 | 9800 |
| 2023-09-21 | 20.54 | $20.49 | 3600 |
| 2023-09-20 | 20.59 | $20.49 | 7637 |
| 2023-09-19 | 20.64 | $20.61 | 13500 |
| 2023-09-18 | 20.68 | $20.72 | 4538 |
| 2023-09-15 | 20.70 | $20.61 | 11934 |
| 2023-09-14 | 20.75 | $20.67 | 15500 |
| 2023-09-13 | 20.80 | $20.50 | 20500 |
| 2023-09-12 | 20.89 | $20.32 | 11706 |
| 2023-09-11 | 21.03 | $20.45 | 13200 |
| 2023-09-08 | 21.18 | $20.60 | 2600 |
| 2023-09-07 | 21.31 | $19.76 | 6232 |
| 2023-09-06 | 21.65 | $20.98 | 19505 |
| 2023-09-05 | 21.78 | $21.15 | 421 |
| 2023-09-01 | 21.89 | $21.62 | — |
| 2023-08-31 | 21.92 | $21.62 | 800 |
| 2023-08-30 | 21.96 | $21.77 | 2125 |
| 2023-08-29 | 21.97 | $21.84 | 222 |
| 2023-08-28 | 21.96 | $21.30 | 900 |
| 2023-08-25 | 22.07 | $21.46 | 3300 |
| 2023-08-24 | 22.15 | $21.57 | 1100 |
| 2023-08-23 | 22.23 | $21.48 | — |
| 2023-08-22 | 22.33 | $21.48 | 1850 |
| 2023-08-21 | 22.44 | $21.48 | 1121 |
| 2023-08-18 | 22.57 | $22.16 | 2000 |
| 2023-08-17 | 22.58 | $22.19 | 975 |
| 2023-08-16 | 22.57 | $22.19 | 300 |
| 2023-08-15 | 22.56 | $22.34 | 537 |
| 2023-08-14 | 22.51 | $22.34 | 12331 |
| 2023-08-11 | 22.44 | $22.16 | 20425 |
| 2023-08-10 | 22.40 | $22.59 | 318 |
| 2023-08-09 | 22.26 | $22.59 | 1526 |
| 2023-08-08 | 22.09 | $23.09 | 209 |
| 2023-08-07 | 21.78 | $23.09 | 700 |
| 2023-08-04 | 21.42 | $23.30 | 5900 |
| 2023-08-03 | 20.95 | $21.95 | 2700 |
| 2023-08-02 | 20.69 | $20.73 | 203 |
| 2023-08-01 | 20.64 | $20.77 | 100 |
| 2023-07-31 | 20.57 | $20.77 | 900 |
| 2023-07-28 | 20.49 | $20.52 | 3503 |
| 2023-07-27 | 20.44 | $20.48 | 224 |
| 2023-07-26 | 20.40 | $20.65 | 8100 |
| 2023-07-25 | 20.31 | $19.94 | 4848 |
| 2023-07-24 | 20.36 | $20.60 | 216 |
| 2023-07-21 | 20.27 | $20.60 | 100 |
| 2023-07-20 | 20.16 | $20.60 | 207 |
| 2023-07-19 | 20.04 | $20.52 | 1531 |
| 2023-07-18 | 19.92 | $20.15 | 100 |
| 2023-07-17 | 19.85 | $20.15 | 1332 |
| 2023-07-14 | 19.77 | $20.51 | 1148 |
| 2023-07-13 | 19.60 | $20.31 | 4200 |
| 2023-07-12 | 19.44 | $19.55 | 700 |
| 2023-07-11 | 19.42 | $19.38 | 3718 |
| 2023-07-10 | 19.43 | $19.67 | 1300 |
| 2023-07-07 | 19.38 | $19.29 | 100 |
| 2023-07-06 | 19.40 | $19.29 | 300 |
| 2023-07-05 | 19.43 | $19.63 | 936 |
| 2023-07-03 | 19.40 | $19.38 | 245 |
| 2023-06-30 | 19.40 | $19.50 | 706 |
| 2023-06-29 | 19.39 | $19.40 | 1800 |
| 2023-06-28 | 19.39 | $19.12 | 605 |
| 2023-06-27 | 19.46 | $19.24 | 100 |
| 2023-06-26 | 19.50 | $19.24 | 3300 |
| 2023-06-23 | 19.56 | $19.15 | 200 |
| 2023-06-22 | 19.65 | $19.15 | 530 |
| 2023-06-21 | 19.74 | $19.56 | 250 |
| 2023-06-20 | 19.77 | $19.56 | 129 |
| 2023-06-16 | 19.80 | $20.38 | 1518 |
| 2023-06-15 | 19.66 | $20.28 | 275 |
| 2023-06-14 | 19.52 | $20.28 | 400 |
| 2023-06-13 | 19.36 | $19.74 | 300 |
| 2023-06-12 | 19.28 | $19.74 | 1000 |
| 2023-06-09 | 19.20 | $19.74 | 240 |
| 2023-06-08 | 19.10 | $19.74 | 2637 |
| 2023-06-07 | 18.98 | $19.34 | — |
| 2023-06-06 | 18.94 | $19.34 | — |
| 2023-06-05 | 18.88 | $19.34 | — |
| 2023-06-02 | 18.82 | $19.34 | 3200 |
| 2023-06-01 | 18.75 | $18.84 | 400 |
| 2023-05-31 | 18.78 | $18.10 | — |
| 2023-05-30 | 18.97 | $18.10 | 1205 |
| 2023-05-26 | 19.20 | $18.35 | 1229 |
| 2023-05-25 | 19.41 | $19.00 | 110 |
| 2023-05-24 | 19.51 | $18.76 | 900 |
| 2023-05-23 | 19.69 | $19.39 | 1800 |
| 2023-05-22 | 19.76 | $19.55 | — |
| 2023-05-19 | 19.81 | $19.55 | — |
| 2023-05-18 | 19.87 | $19.55 | 1520 |
| 2023-05-17 | 19.93 | $19.58 | — |
| 2023-05-16 | 20.00 | $19.58 | — |
| 2023-05-15 | 20.09 | $19.58 | 602 |
| 2023-05-12 | 20.18 | $19.47 | 900 |
| 2023-05-11 | 20.31 | $20.69 | 2200 |
| 2023-05-10 | 20.21 | $19.70 | — |
| 2023-05-09 | 20.29 | $19.70 | 2600 |
| 2023-05-08 | 20.39 | $19.77 | 2617 |
| 2023-05-05 | 20.49 | $20.51 | 1600 |
| 2023-05-04 | 20.44 | $20.09 | 600 |
| 2023-05-03 | 20.48 | $20.22 | — |
| 2023-05-02 | 20.49 | $20.22 | 800 |
| 2023-05-01 | 20.49 | $20.42 | — |
| 2023-04-28 | 20.46 | $20.42 | 4100 |
| 2023-04-27 | 20.42 | $20.08 | 129 |
| 2023-04-26 | 20.44 | $20.02 | — |
| 2023-04-25 | 20.47 | $20.02 | 2000 |
| 2023-04-24 | 20.50 | $20.25 | 701 |
| 2023-04-21 | 20.49 | $20.70 | 333 |
| 2023-04-20 | 20.38 | $20.43 | — |
| 2023-04-19 | 20.31 | $20.43 | 1908 |
| 2023-04-18 | 20.22 | $20.25 | 2219 |
| 2023-04-17 | 20.15 | $20.53 | 1700 |
| 2023-04-14 | 20.00 | $20.67 | — |
| 2023-04-13 | 19.80 | $20.67 | 200 |
| 2023-04-12 | 19.57 | $20.64 | 1328 |
| 2023-04-11 | 19.30 | $20.68 | 241 |
| 2023-04-10 | 18.98 | $20.05 | 2100 |
| 2023-04-06 | 18.74 | $19.52 | — |
| 2023-04-05 | 18.58 | $19.52 | 1818 |
| 2023-04-04 | 18.38 | $19.16 | 1142 |
| 2023-04-03 | 18.23 | $18.80 | 1900 |
| 2023-03-31 | 18.14 | $19.26 | 1400 |
| 2023-03-30 | 17.94 | $18.91 | 501 |
| 2023-03-29 | 17.78 | $18.45 | 1000 |
| 2023-03-28 | 17.69 | $18.64 | 820 |
| 2023-03-27 | 17.55 | $17.62 | — |
| 2023-03-24 | 17.61 | $17.62 | 2600 |
| 2023-03-23 | 17.68 | $17.72 | — |
| 2023-03-22 | 17.74 | $17.72 | 500 |
| 2023-03-21 | 17.82 | $17.76 | 100 |
| 2023-03-20 | 17.91 | $17.76 | 227 |
| 2023-03-17 | 18.01 | $17.38 | 1309 |
| 2023-03-16 | 18.21 | $17.41 | — |
| 2023-03-15 | 18.45 | $17.41 | 104 |
| 2023-03-14 | 18.72 | $17.01 | — |
| 2023-03-13 | 19.13 | $17.01 | — |
| 2023-03-10 | 19.60 | $17.01 | 1000 |
| 2023-03-09 | 20.14 | $17.80 | 11700 |
| 2023-03-08 | 20.61 | $20.65 | — |
| 2023-03-07 | 20.55 | $20.65 | — |
| 2023-03-06 | 20.47 | $20.65 | 425 |
| 2023-03-03 | 20.38 | $20.55 | — |
| 2023-03-02 | 20.30 | $20.55 | — |
| 2023-03-01 | 20.20 | $20.55 | 1200 |
| 2023-02-28 | 20.08 | $20.31 | 30800 |
| 2023-02-27 | 19.99 | $19.67 | 106 |
| 2023-02-24 | 20.02 | $20.33 | — |
| 2023-02-23 | 19.91 | $20.33 | 900 |
| 2023-02-22 | 19.78 | $19.98 | 1045 |
| 2023-02-21 | 19.71 | $19.79 | 138 |
| 2023-02-17 | 19.66 | $19.65 | 300 |
| 2023-02-16 | 19.63 | $19.32 | — |
| 2023-02-15 | 19.67 | $19.32 | 400 |
| 2023-02-14 | 19.70 | $19.66 | — |
| 2023-02-13 | 19.68 | $19.66 | 3707 |
| 2023-02-10 | 19.64 | $19.59 | 2800 |
| 2023-02-09 | 19.61 | $19.38 | 4400 |
| 2023-02-08 | 19.62 | $19.43 | 13900 |
| 2023-02-07 | 19.62 | $19.33 | 105 |
| 2023-02-06 | 19.64 | $19.67 | — |
| 2023-02-03 | 19.58 | $19.67 | 3109 |
| 2023-02-02 | 19.52 | $20.21 | 300 |
| 2023-02-01 | 19.33 | $19.30 | 1938 |
| 2023-01-31 | 19.29 | $18.99 | 74200 |
| 2023-01-30 | 19.32 | $19.11 | 500 |
| 2023-01-27 | 19.32 | $19.11 | — |
| 2023-01-26 | 19.32 | $19.11 | 1301 |
| 2023-01-25 | 19.32 | $18.83 | 3643 |
| 2023-01-24 | 19.37 | $18.92 | 1600 |
| 2023-01-23 | 19.41 | $18.97 | 7911 |
| 2023-01-20 | 19.45 | $18.90 | 700 |
| 2023-01-19 | 19.50 | $19.45 | — |
| 2023-01-18 | 19.44 | $19.45 | — |
| 2023-01-17 | 19.37 | $19.45 | — |
| 2023-01-13 | 19.28 | $19.45 | 900 |
| 2023-01-12 | 19.17 | $19.56 | 300 |
| 2023-01-11 | 19.02 | $19.56 | 200 |
| 2023-01-10 | 18.85 | $19.56 | 4700 |
| 2023-01-09 | 18.64 | $19.53 | 14500 |
| 2023-01-06 | 18.40 | $19.09 | 3700 |
| 2023-01-05 | 18.22 | $18.47 | 2000 |
| 2023-01-04 | 18.13 | $18.65 | 3700 |
| 2023-01-03 | 17.99 | $18.07 | 150 |
| 2022-12-30 | 17.95 | $18.07 | 5900 |
| 2022-12-29 | 17.90 | $17.84 | 400 |
| 2022-12-28 | 17.89 | $17.75 | 900 |
| 2022-12-27 | 17.90 | $17.79 | 110 |
| 2022-12-23 | 17.90 | $17.80 | 1030 |
| 2022-12-22 | 17.90 | $18.01 | 2500 |
| 2022-12-21 | 17.85 | $18.05 | 7525 |
| 2022-12-20 | 17.78 | $17.31 | 7230 |
| 2022-12-19 | 17.86 | $17.50 | 1300 |
| 2022-12-16 | 17.91 | $17.06 | 2100 |
| 2022-12-15 | 18.05 | $17.30 | 4200 |
| 2022-12-14 | 18.17 | $17.87 | 400 |
| 2022-12-13 | 18.18 | $17.72 | 7109 |
| 2022-12-12 | 18.23 | $17.27 | 125 |
| 2022-12-09 | 18.37 | $17.27 | 5101 |
| 2022-12-08 | 18.53 | $17.31 | 200 |
| 2022-12-07 | 18.71 | $18.07 | 112 |
| 2022-12-06 | 18.75 | $18.07 | 300 |
| 2022-12-05 | 18.79 | $18.19 | 212 |
| 2022-12-02 | 18.81 | $18.81 | 900 |
| 2022-12-01 | 18.70 | $18.85 | 1739 |
| 2022-11-30 | 18.55 | $18.88 | 1100 |
| 2022-11-29 | 18.36 | $18.27 | 3904 |
| 2022-11-28 | 18.27 | $18.44 | 2000 |
| 2022-11-25 | 18.13 | $18.88 | 1100 |
| 2022-11-23 | 17.86 | $18.50 | 3700 |
| 2022-11-22 | 17.62 | $18.21 | 205 |
| 2022-11-21 | 17.41 | $17.97 | 406 |
| 2022-11-18 | 17.20 | $17.80 | 300 |
| 2022-11-17 | 16.99 | $17.83 | 11500 |
| 2022-11-16 | 16.74 | $18.14 | 200 |
| 2022-11-15 | 16.38 | $18.12 | 3500 |
| 2022-11-14 | 15.97 | $17.91 | 712 |
| 2022-11-11 | 15.53 | $16.35 | 100 |
| 2022-11-10 | 15.34 | $16.35 | 200 |
| 2022-11-09 | 15.13 | $16.35 | 3000 |
| 2022-11-08 | 14.89 | $16.38 | 8401 |
| 2022-11-07 | 14.60 | $14.47 | 2636 |
| 2022-11-04 | 14.67 | $14.71 | 250 |
| 2022-11-03 | 14.70 | $14.71 | 110 |
| 2022-11-02 | 14.73 | $15.14 | 300 |
| 2022-11-01 | 14.69 | $15.14 | 2600 |
| 2022-10-31 | 14.64 | $14.86 | 6609 |
| 2022-10-28 | 14.64 | $15.48 | 400 |
| 2022-10-27 | 14.52 | $15.16 | 826 |
| 2022-10-26 | 14.44 | $14.67 | 4845 |
| 2022-10-25 | 14.47 | $14.73 | 515 |
| 2022-10-24 | 14.48 | $14.46 | 4832 |
| 2022-10-21 | 14.56 | $14.69 | 1200 |
| 2022-10-20 | 14.61 | $14.73 | 1400 |
| 2022-10-19 | 14.65 | $14.84 | 3100 |
| 2022-10-18 | 14.69 | $15.30 | 2400 |
| 2022-10-17 | 14.64 | $15.26 | 2201 |
| 2022-10-14 | 14.60 | $15.25 | 6600 |
| 2022-10-13 | 14.55 | $15.08 | 100 |
| 2022-10-12 | 14.54 | $14.51 | 604 |
| 2022-10-11 | 14.66 | $14.52 | 2200 |
| 2022-10-10 | 14.79 | $14.82 | 3150 |
| 2022-10-07 | 14.89 | $14.82 | 1100 |
| 2022-10-06 | 15.00 | $15.10 | 1101 |
| 2022-10-05 | 15.09 | $15.54 | 1125 |
| 2022-10-04 | 15.09 | $15.65 | 11713 |
| 2022-10-03 | 15.09 | $15.34 | 2010 |
| 2022-09-30 | 15.15 | $15.06 | 4575 |
| 2022-09-29 | 15.29 | $15.06 | 500 |
| 2022-09-28 | 15.45 | $15.01 | 401 |
| 2022-09-27 | 15.66 | $14.95 | 6137 |
| 2022-09-26 | 15.92 | $14.71 | 2500 |
| 2022-09-23 | 16.27 | $14.96 | 1700 |
| 2022-09-22 | 16.64 | $15.29 | 1210 |
| 2022-09-21 | 16.99 | $16.22 | 2200 |
| 2022-09-20 | 17.22 | $17.12 | 5287 |
| 2022-09-19 | 17.29 | $17.12 | 200 |
| 2022-09-16 | 17.37 | $17.53 | 5643 |
| 2022-09-15 | 17.39 | $17.53 | 300 |
| 2022-09-14 | 17.40 | $17.52 | 3105 |
| 2022-09-13 | 17.43 | $17.67 | 500 |
| 2022-09-12 | 17.43 | $18.08 | 8423 |
| 2022-09-09 | 17.35 | $17.38 | 6000 |
| 2022-09-08 | 17.41 | $17.38 | 300 |
| 2022-09-07 | 17.48 | $17.23 | 300 |
| 2022-09-06 | 17.59 | $17.41 | 213 |
| 2022-09-02 | 17.69 | $17.54 | 1225 |
| 2022-09-01 | 17.78 | $17.79 | 3050 |
| 2022-08-31 | 17.83 | $17.79 | 700 |
| 2022-08-30 | 17.89 | $17.79 | 348 |
| 2022-08-29 | 17.97 | $17.79 | 1312 |
| 2022-08-26 | 18.06 | $17.85 | 600 |
| 2022-08-25 | 18.16 | $18.05 | 200 |
| 2022-08-24 | 18.23 | $18.20 | 300 |
| 2022-08-23 | 18.29 | $19.13 | 1575 |
| 2022-08-22 | 18.16 | $19.13 | 200 |
| 2022-08-19 | 18.02 | $18.56 | 100 |
| 2022-08-18 | 17.97 | $18.56 | 900 |
| 2022-08-17 | 17.92 | $18.30 | 200 |
| 2022-08-16 | 17.92 | $18.20 | 1425 |
| 2022-08-15 | 17.95 | $17.85 | 3324 |
| 2022-08-12 | 18.06 | $17.75 | 200 |
| 2022-08-11 | 18.21 | $17.77 | 3945 |
| 2022-08-10 | 18.38 | $17.90 | 1339 |
| 2022-08-09 | 18.56 | $17.71 | 3000 |
| 2022-08-08 | 18.82 | $17.88 | 7700 |
| 2022-08-05 | 19.08 | $16.75 | 3100 |
| 2022-08-04 | 19.62 | $17.37 | 17429 |
| 2022-08-03 | 20.12 | $19.85 | 200 |
| 2022-08-02 | 20.18 | $20.82 | 1101 |
| 2022-08-01 | 20.05 | $20.18 | 100 |
| 2022-07-29 | 20.03 | $20.18 | 100 |
| 2022-07-28 | 20.01 | $20.18 | 100 |
| 2022-07-27 | 19.98 | $20.18 | 500 |
| 2022-07-26 | 19.95 | $20.15 | 725 |
| 2022-07-25 | 19.92 | $20.50 | 111 |
| 2022-07-22 | 19.82 | $20.71 | 1000 |
| 2022-07-21 | 19.66 | $20.19 | 100 |
| 2022-07-20 | 19.58 | $19.60 | 100 |
| 2022-07-19 | 19.61 | $19.60 | 100 |
| 2022-07-18 | 19.65 | $19.60 | 102 |
| 2022-07-15 | 19.70 | $19.49 | 3101 |
| 2022-07-14 | 19.78 | $20.16 | — |
| 2022-07-13 | 19.74 | $20.16 | — |
| 2022-07-12 | 19.69 | $20.16 | — |
| 2022-07-11 | 19.63 | $20.16 | 213 |
| 2022-07-08 | 19.57 | $20.33 | 2500 |
| 2022-07-07 | 19.47 | $20.11 | 203 |
| 2022-07-06 | 19.40 | $19.79 | 2700 |
| 2022-07-05 | 19.39 | $19.32 | 1845 |
| 2022-07-01 | 19.48 | $19.16 | 200 |
| 2022-06-30 | 19.62 | $19.66 | 105 |
| 2022-06-29 | 19.68 | $19.83 | — |
| 2022-06-28 | 19.72 | $19.83 | 17608 |
| 2022-06-27 | 19.77 | $20.04 | 104 |
| 2022-06-24 | 19.79 | $19.39 | — |
| 2022-06-23 | 19.95 | $19.39 | 1203 |
| 2022-06-22 | 20.14 | $19.31 | 700 |
| 2022-06-21 | 20.39 | $20.00 | 3041 |
| 2022-06-17 | 20.53 | $19.89 | 11441 |
| 2022-06-16 | 20.71 | $20.00 | 738 |
| 2022-06-15 | 20.91 | $19.93 | — |
| 2022-06-14 | 21.16 | $19.93 | 1200 |
| 2022-06-13 | 21.44 | $20.26 | 3511 |
| 2022-06-10 | 21.71 | $21.25 | 500 |
| 2022-06-09 | 21.80 | $21.96 | 325 |
| 2022-06-08 | 21.77 | $22.00 | 1001 |
| 2022-06-07 | 21.71 | $22.12 | — |
| 2022-06-06 | 21.63 | $22.12 | 3123 |
| 2022-06-03 | 21.53 | $21.95 | 8600 |
| 2022-06-02 | 21.45 | $22.04 | 200 |
| 2022-06-01 | 21.34 | $22.00 | — |
| 2022-05-31 | 21.23 | $22.00 | 1400 |
| 2022-05-27 | 21.09 | $21.52 | — |
| 2022-05-26 | 21.04 | $21.52 | 345 |
| 2022-05-25 | 20.98 | $21.06 | 400 |
| 2022-05-24 | 21.01 | $21.31 | — |
| 2022-05-23 | 21.00 | $21.31 | — |
| 2022-05-20 | 20.98 | $21.31 | 300 |
| 2022-05-19 | 20.97 | $21.14 | 2000 |
| 2022-05-18 | 20.99 | $21.14 | 300 |
| 2022-05-17 | 21.02 | $21.91 | 1600 |
| 2022-05-16 | 20.90 | $21.78 | 3100 |
| 2022-05-13 | 20.78 | $21.66 | 400 |
| 2022-05-12 | 20.68 | $20.30 | 300 |
| 2022-05-11 | 20.85 | $20.71 | 325 |
| 2022-05-10 | 20.97 | $20.61 | 6500 |
| 2022-05-09 | 21.13 | $20.75 | 21113 |
| 2022-05-06 | 21.29 | $21.06 | 2100 |
| 2022-05-05 | 21.41 | $21.13 | 400 |
| 2022-05-04 | 21.55 | $21.28 | — |
| 2022-05-03 | 21.68 | $21.28 | 2600 |
| 2022-05-02 | 21.83 | $21.39 | 101 |
| 2022-04-29 | 21.99 | $22.11 | 332 |
| 2022-04-28 | 22.02 | $21.50 | 100 |
| 2022-04-27 | 22.19 | $21.61 | 700 |
| 2022-04-26 | 22.37 | $21.99 | 2100 |
| 2022-04-25 | 22.50 | $21.63 | 300 |
| 2022-04-22 | 22.73 | $21.85 | 800 |
| 2022-04-21 | 22.95 | $22.31 | 200 |
| 2022-04-20 | 23.11 | $22.86 | 300 |
| 2022-04-19 | 23.18 | $22.86 | 1300 |
| 2022-04-18 | 23.26 | $22.28 | 1400 |
| 2022-04-14 | 23.48 | $22.69 | 2027 |
| 2022-04-13 | 23.64 | $22.77 | 600 |
| 2022-04-12 | 23.82 | $22.53 | 615 |
| 2022-04-11 | 24.07 | $23.55 | 1100 |
| 2022-04-08 | 24.15 | $23.88 | 319 |
| 2022-04-07 | 24.17 | $24.49 | — |
| 2022-04-06 | 24.06 | $24.49 | — |
| 2022-04-05 | 23.94 | $24.49 | 312 |
| 2022-04-04 | 23.79 | $24.24 | 101 |
| 2022-04-01 | 23.67 | $24.11 | 900 |
| 2022-03-31 | 23.55 | $24.05 | 2100 |
| 2022-03-30 | 23.43 | $24.08 | 2117 |
| 2022-03-29 | 23.28 | $23.23 | — |
| 2022-03-28 | 23.29 | $23.23 | — |
| 2022-03-25 | 23.30 | $23.23 | 902 |
| 2022-03-24 | 23.31 | $23.34 | 200 |
| 2022-03-23 | 23.30 | $23.94 | 3800 |
| 2022-03-22 | 23.16 | $24.07 | 600 |
| 2022-03-21 | 22.97 | $23.57 | 505 |
| 2022-03-18 | 22.86 | $23.76 | 946 |
| 2022-03-17 | 22.69 | $23.68 | 1900 |
| 2022-03-16 | 22.51 | $23.45 | 1842 |
| 2022-03-15 | 22.35 | $22.64 | 100 |
| 2022-03-14 | 22.34 | $22.81 | 400 |
| 2022-03-11 | 22.29 | $22.70 | 300 |
| 2022-03-10 | 22.27 | $23.09 | 6800 |
| 2022-03-09 | 22.16 | $24.09 | 9900 |
| 2022-03-08 | 21.82 | $21.84 | 3500 |
| 2022-03-07 | 21.91 | $21.40 | 710 |
| 2022-03-04 | 22.11 | $21.00 | — |
| 2022-03-03 | 22.44 | $21.00 | — |
| 2022-03-02 | 22.81 | $21.00 | — |
| 2022-03-01 | 23.26 | $21.00 | 2142 |
| 2022-02-28 | 23.77 | $21.10 | 2600 |
| 2022-02-25 | 24.35 | $22.04 | 4800 |
| 2022-02-24 | 24.82 | $21.83 | 12100 |
| 2022-02-23 | 25.41 | $25.08 | 900 |
| 2022-02-22 | 25.40 | $24.96 | 1200 |
| 2022-02-18 | 25.42 | $25.47 | 1400 |
| 2022-02-17 | 25.33 | $25.44 | 2500 |
| 2022-02-16 | 25.22 | $25.63 | 4800 |
| 2022-02-15 | 25.06 | $25.42 | 64026 |
| 2022-02-14 | 24.91 | $25.17 | 258740 |
| 2022-02-11 | 24.78 | $25.18 | 6000 |
| 2022-02-10 | 24.63 | $25.16 | 200 |
| 2022-02-09 | 24.45 | $24.98 | 6000 |
| 2022-02-08 | 24.28 | $24.70 | 1900 |
| 2022-02-07 | 24.14 | $24.36 | 1636 |
| 2022-02-04 | 24.05 | $24.41 | — |
| 2022-02-03 | 23.93 | $24.41 | 326 |
| 2022-02-02 | 23.78 | $24.45 | 2644 |
| 2022-02-01 | 23.61 | $24.35 | 716 |
| 2022-01-31 | 23.42 | $24.38 | 3600 |
| 2022-01-28 | 23.20 | $23.77 | 9400 |
| 2022-01-27 | 23.07 | $23.14 | 6000 |
| 2022-01-26 | 23.05 | $23.14 | 8826 |
| 2022-01-25 | 23.03 | $23.06 | 1300 |
| 2022-01-24 | 23.02 | $22.93 | 8803 |
| 2022-01-21 | 23.04 | $23.11 | 10500 |
| 2022-01-20 | 23.03 | $23.27 | 28400 |
| 2022-01-19 | 22.97 | $22.77 | 4600 |
| 2022-01-18 | 23.02 | $22.97 | 4000 |
| 2022-01-14 | 23.03 | $22.93 | 2946 |
| 2022-01-13 | 23.05 | $23.27 | 9000 |
| 2022-01-12 | 23.00 | $23.23 | 1900 |
| 2022-01-11 | 22.95 | $23.33 | 2700 |
| 2022-01-10 | 22.87 | $22.83 | 3000 |
| 2022-01-07 | 22.88 | $23.16 | 226 |
| 2022-01-06 | 22.83 | $22.75 | 1149 |
| 2022-01-05 | 22.86 | $22.51 | 7800 |
| 2022-01-04 | 22.94 | $22.93 | 5337 |
| 2022-01-03 | 22.94 | $21.94 | 2300 |
| 2021-12-31 | 23.16 | $23.12 | 4137 |
| 2021-12-30 | 23.16 | $23.00 | 120 |
| 2021-12-29 | 23.19 | $22.59 | 2833 |
| 2021-12-28 | 23.31 | $24.68 | 207 |
| 2021-12-27 | 23.00 | $24.69 | 1406 |
| 2021-12-23 | 22.65 | $22.93 | 7200 |
| 2021-12-22 | 22.60 | $22.67 | 342 |
| 2021-12-21 | 22.61 | $22.48 | 943 |
| 2021-12-20 | 22.66 | $22.36 | 305 |
| 2021-12-17 | 22.75 | $22.91 | 1240 |
| 2021-12-16 | 22.73 | $22.82 | 1400 |
| 2021-12-15 | 22.73 | $23.07 | 3814 |
| 2021-12-14 | 22.68 | $22.48 | 439 |
| 2021-12-13 | 22.74 | $22.43 | — |
| 2021-12-10 | 22.83 | $22.43 | 2226 |
| 2021-12-09 | 22.94 | $22.51 | 5114 |
| 2021-12-08 | 23.04 | $22.90 | 1600 |
| 2021-12-07 | 23.08 | $23.19 | 500 |
| 2021-12-06 | 23.06 | $22.75 | 5643 |
| 2021-12-03 | 23.14 | $22.34 | 51100 |
| 2021-12-02 | 23.31 | $22.45 | 68600 |
| 2021-12-01 | 23.49 | $22.03 | 76700 |
| 2021-11-30 | 23.78 | $22.16 | 56825 |
| 2021-11-29 | 24.09 | $22.80 | 90045 |
| 2021-11-26 | 24.32 | $23.06 | 1229 |
| 2021-11-24 | 24.52 | $23.48 | 1701 |
| 2021-11-23 | 24.66 | $23.84 | 1200 |
| 2021-11-22 | 24.75 | $23.91 | 3800 |
| 2021-11-19 | 24.83 | $24.01 | 3402 |
| 2021-11-18 | 24.90 | $24.31 | 4600 |
| 2021-11-17 | 24.90 | $24.57 | 944 |
| 2021-11-16 | 24.85 | $25.15 | 2500 |
| 2021-11-15 | 24.67 | $25.02 | 6127 |
| 2021-11-12 | 24.47 | $24.76 | 2400 |
| 2021-11-11 | 24.29 | $24.51 | 1000 |
| 2021-11-10 | 24.13 | $25.04 | 1200 |
| 2021-11-09 | 23.83 | $25.01 | 2210 |
| 2021-11-08 | 23.48 | $24.75 | 205500 |
| 2021-11-05 | 23.13 | $25.19 | 6800 |
| 2021-11-04 | 22.62 | $24.58 | 17900 |
| 2021-11-03 | 22.15 | $22.16 | 1626 |
| 2021-11-02 | 22.12 | $22.00 | 631 |
| 2021-11-01 | 22.12 | $22.12 | 900 |
| 2021-10-29 | 22.08 | $21.83 | 400 |
| 2021-10-28 | 22.11 | $21.80 | 7841 |
| 2021-10-27 | 22.14 | $21.71 | 2600 |
| 2021-10-26 | 22.19 | $21.95 | 1600 |
| 2021-10-25 | 22.20 | $21.91 | 15400 |
| 2021-10-22 | 22.21 | $22.45 | 700 |
| 2021-10-21 | 22.12 | $22.54 | 1205 |
| 2021-10-20 | 21.98 | $22.51 | 51947 |
| 2021-10-19 | 21.83 | $22.30 | 600 |
| 2021-10-18 | 21.69 | $22.19 | 1510 |
| 2021-10-15 | 21.56 | $22.12 | 1700 |
| 2021-10-14 | 21.42 | $21.98 | 43903 |
| 2021-10-13 | 21.28 | $21.64 | 3900 |
| 2021-10-12 | 21.20 | $21.60 | 1300 |
| 2021-10-11 | 21.10 | $21.63 | 815 |
| 2021-10-08 | 20.99 | $21.38 | 1700 |
| 2021-10-07 | 20.91 | $21.50 | 3600 |
| 2021-10-06 | 20.79 | $21.24 | 3343 |
| 2021-10-05 | 20.71 | $21.21 | 2900 |
| 2021-10-04 | 20.62 | $20.56 | 2241 |
| 2021-10-01 | 20.66 | $20.20 | 1100 |
| 2021-09-30 | 20.78 | $20.38 | 10900 |
| 2021-09-29 | 20.89 | $20.68 | 5915 |
| 2021-09-28 | 20.94 | $20.50 | 930 |
| 2021-09-27 | 21.05 | $20.57 | 10149 |
| 2021-09-24 | 21.16 | $20.67 | 1632 |
| 2021-09-23 | 21.26 | $20.83 | — |
| 2021-09-22 | 21.35 | $20.83 | 3000 |
| 2021-09-21 | 21.44 | $21.05 | 1500 |
| 2021-09-20 | 21.51 | $21.06 | 7605 |
| 2021-09-17 | 21.59 | $21.60 | 1300 |
| 2021-09-16 | 21.56 | $21.56 | 4800 |
| 2021-09-15 | 21.54 | $21.42 | 419 |
| 2021-09-14 | 21.54 | $21.27 | 742 |
| 2021-09-13 | 21.57 | $21.33 | 253900 |
| 2021-09-10 | 21.60 | $21.42 | 14723 |
| 2021-09-09 | 21.60 | $21.14 | 2045 |
| 2021-09-08 | 21.67 | $21.03 | 18146 |
| 2021-09-07 | 21.76 | $21.19 | 1334 |
| 2021-09-03 | 21.84 | $21.70 | 827 |
| 2021-09-02 | 21.82 | $21.84 | 1000 |
| 2021-09-01 | 21.76 | $21.85 | 1400 |
| 2021-08-31 | 21.69 | $21.79 | 2912 |
| 2021-08-30 | 21.61 | $21.83 | 1546 |
| 2021-08-27 | 21.52 | $21.63 | 21411 |
| 2021-08-26 | 21.45 | $21.55 | 1200 |
| 2021-08-25 | 21.38 | $21.50 | 4818 |
| 2021-08-24 | 21.31 | $21.47 | 4843 |
| 2021-08-23 | 21.23 | $21.52 | 6300 |
| 2021-08-20 | 21.12 | $21.39 | 500 |
| 2021-08-19 | 21.03 | $21.57 | 7900 |
| 2021-08-18 | 20.87 | $21.35 | 4846 |
| 2021-08-17 | 20.74 | $21.37 | 9414 |
| 2021-08-16 | 20.59 | $21.19 | 3406 |
| 2021-08-13 | 20.44 | $21.20 | 9800 |
| 2021-08-12 | 20.27 | $20.95 | 5300 |
| 2021-08-11 | 20.12 | $20.90 | 8700 |
| 2021-08-10 | 19.97 | $20.40 | 1335 |
| 2021-08-09 | 19.89 | $20.35 | 800 |
| 2021-08-06 | 19.81 | $20.63 | 7746 |
| 2021-08-05 | 19.66 | $20.80 | 2800 |
| 2021-08-04 | 19.45 | $19.41 | 7400 |
| 2021-08-03 | 19.50 | $19.55 | 8000 |
| 2021-08-02 | 19.54 | $19.71 | — |
| 2021-07-30 | 19.54 | $19.71 | 6019 |
| 2021-07-29 | 19.56 | $19.94 | 1607 |
| 2021-07-28 | 19.52 | $19.59 | 500 |
| 2021-07-27 | 19.56 | $19.59 | 4629 |
| 2021-07-26 | 19.61 | $19.77 | 6700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.26
2026-07-22
Close Price
$20.29
Vol: 20600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.74
Average
19.46
Maximum
26.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.26 | $20.29 | 20600 |
| 2026-07-21 | 20.36 | $20.08 | 62000 |
| 2026-07-20 | 20.55 | $20.41 | 49825 |
| 2026-07-17 | 20.68 | $20.89 | 6500 |
| 2026-07-16 | 20.70 | $20.83 | 57943 |
| 2026-07-15 | 20.75 | $20.41 | 100 |
| 2026-07-14 | 20.94 | $20.41 | 27800 |
| 2026-07-13 | 21.18 | $20.73 | 40124 |
| 2026-07-10 | 21.38 | $21.10 | 3135 |
| 2026-07-09 | 21.51 | $20.72 | 2049 |
| 2026-07-08 | 21.78 | $21.78 | 4500 |
| 2026-07-07 | 21.78 | $21.70 | 23721 |
| 2026-07-06 | 21.81 | $22.07 | 101601 |
| 2026-07-02 | 21.72 | $21.53 | 13749 |
| 2026-07-01 | 21.78 | $21.57 | 20 |
| 2026-06-30 | 21.84 | $21.57 | 42800 |
| 2026-06-29 | 21.92 | $21.79 | 7800 |
| 2026-06-26 | 21.94 | $21.79 | 7800 |
| 2026-06-25 | 21.96 | $21.79 | 7800 |
| 2026-06-24 | 21.98 | $21.79 | 12400 |
| 2026-06-23 | 22.01 | $21.58 | 74100 |
| 2026-06-22 | 22.11 | $21.60 | 82400 |
| 2026-06-18 | 22.21 | $22.36 | 67500 |
| 2026-06-17 | 22.10 | $21.85 | 73200 |
| 2026-06-16 | 22.11 | $22.11 | 1002 |
| 2026-06-15 | 22.05 | $22.11 | 8815 |
| 2026-06-12 | 21.96 | $22.22 | 42600 |
| 2026-06-11 | 21.82 | $22.16 | 42400 |
| 2026-06-10 | 21.66 | $21.50 | — |
| 2026-06-09 | 21.67 | $21.50 | 11 |
| 2026-06-08 | 21.68 | $21.50 | 18626 |
| 2026-06-05 | 21.69 | $22.04 | 64311 |
| 2026-06-04 | 21.53 | $21.74 | — |
| 2026-06-03 | 21.43 | $21.74 | 14727 |
| 2026-06-02 | 21.30 | $21.58 | 4097 |
| 2026-06-01 | 21.20 | $21.58 | 5300 |
| 2026-05-29 | 21.07 | $21.56 | 305 |
| 2026-05-28 | 20.92 | $21.56 | 41801 |
| 2026-05-27 | 20.75 | $20.98 | 101 |
| 2026-05-26 | 20.71 | $20.98 | 7549 |
| 2026-05-22 | 20.68 | $21.15 | 500 |
| 2026-05-21 | 20.59 | $21.15 | 500 |
| 2026-05-20 | 20.48 | $21.15 | 33233 |
| 2026-05-19 | 20.36 | $20.45 | 32000 |
| 2026-05-18 | 20.43 | $20.33 | 400 |
| 2026-05-15 | 20.57 | $20.33 | 21000 |
| 2026-05-14 | 20.74 | $20.52 | 400 |
| 2026-05-13 | 20.90 | $20.52 | 400 |
| 2026-05-12 | 21.10 | $20.52 | 9000 |
| 2026-05-11 | 21.34 | $21.05 | 7900 |
| 2026-05-08 | 21.47 | $21.85 | 19505 |
| 2026-05-07 | 21.38 | $22.81 | 16645 |
| 2026-05-06 | 20.96 | $20.59 | 70300 |
| 2026-05-05 | 21.16 | $20.67 | 76900 |
| 2026-05-04 | 21.38 | $21.09 | 5 |
| 2026-05-01 | 21.52 | $21.09 | 100 |
| 2026-04-30 | 21.69 | $21.09 | 52200 |
| 2026-04-29 | 21.90 | $21.86 | 28241 |
| 2026-04-28 | 21.91 | $21.90 | 1600 |
| 2026-04-27 | 21.90 | $21.90 | 1833 |
| 2026-04-24 | 21.89 | $21.88 | 100 |
| 2026-04-23 | 21.89 | $21.88 | 100 |
| 2026-04-22 | 21.88 | $21.88 | 100 |
| 2026-04-21 | 21.86 | $21.88 | 100 |
| 2026-04-20 | 21.84 | $21.88 | 8529 |
| 2026-04-17 | 21.82 | $21.70 | 18800 |
| 2026-04-16 | 21.84 | $21.56 | 6504 |
| 2026-04-15 | 21.91 | $21.46 | 1400 |
| 2026-04-14 | 22.02 | $21.46 | 154200 |
| 2026-04-13 | 22.15 | $22.40 | 4457 |
| 2026-04-10 | 22.00 | $22.40 | 15300 |
| 2026-04-09 | 21.82 | $21.97 | 4457 |
| 2026-04-08 | 21.72 | $21.97 | 3800 |
| 2026-04-07 | 21.61 | $21.55 | 63834 |
| 2026-04-06 | 21.60 | $21.52 | 100 |
| 2026-04-02 | 21.59 | $21.52 | 58600 |
| 2026-04-01 | 21.57 | $21.36 | 56500 |
| 2026-03-31 | 21.60 | $21.37 | 100 |
| 2026-03-30 | 21.62 | $21.37 | 100 |
| 2026-03-27 | 21.65 | $21.37 | 15900 |
| 2026-03-26 | 21.67 | $21.56 | 200 |
| 2026-03-25 | 21.63 | $21.56 | 5000 |
| 2026-03-24 | 21.58 | $21.55 | 400 |
| 2026-03-23 | 21.51 | $21.55 | 37800 |
| 2026-03-20 | 21.41 | $21.21 | 168800 |
| 2026-03-19 | 21.40 | $20.99 | 38333 |
| 2026-03-18 | 21.45 | $21.46 | 37215 |
| 2026-03-17 | 21.35 | $21.58 | 16537 |
| 2026-03-16 | 21.19 | $21.70 | 38713 |
| 2026-03-13 | 20.94 | $20.98 | 35500 |
| 2026-03-12 | 20.86 | $20.71 | 7419 |
| 2026-03-11 | 20.85 | $21.24 | 35100 |
| 2026-03-10 | 20.66 | $20.71 | 201 |
| 2026-03-09 | 20.59 | $20.41 | 900 |
| 2026-03-06 | 20.59 | $21.08 | 14420 |
| 2026-03-05 | 20.37 | $20.91 | 9400 |
| 2026-03-04 | 20.16 | $19.59 | 4402 |
| 2026-03-03 | 20.32 | $19.68 | 9100 |
| 2026-03-02 | 20.48 | $20.19 | 1131 |
| 2026-02-27 | 20.50 | $20.29 | 39300 |
| 2026-02-26 | 20.49 | $20.17 | 400 |
| 2026-02-25 | 20.51 | $20.17 | 4327 |
| 2026-02-24 | 20.53 | $20.19 | 27400 |
| 2026-02-23 | 20.54 | $20.37 | 1300 |
| 2026-02-20 | 20.49 | $20.04 | 79800 |
| 2026-02-19 | 20.51 | $20.39 | — |
| 2026-02-18 | 20.43 | $20.39 | 41800 |
| 2026-02-17 | 20.31 | $20.32 | 14225 |
| 2026-02-13 | 20.18 | $20.32 | 16600 |
| 2026-02-12 | 20.02 | $20.12 | 2037 |
| 2026-02-11 | 19.88 | $20.11 | 8900 |
| 2026-02-10 | 19.70 | $19.95 | 11023 |
| 2026-02-09 | 19.52 | $19.52 | — |
| 2026-02-06 | 19.43 | $19.52 | 37703 |
| 2026-02-05 | 19.32 | $19.65 | 474 |
| 2026-02-04 | 19.14 | $19.60 | 9041 |
| 2026-02-03 | 18.93 | $19.10 | 18532 |
| 2026-02-02 | 18.83 | $18.62 | — |
| 2026-01-30 | 18.86 | $18.62 | 8912 |
| 2026-01-29 | 18.89 | $18.67 | 2510 |
| 2026-01-28 | 18.91 | $18.67 | 10511 |
| 2026-01-27 | 18.93 | $18.69 | 100 |
| 2026-01-26 | 18.94 | $18.68 | 16834 |
| 2026-01-23 | 18.95 | $18.62 | 100 |
| 2026-01-22 | 18.97 | $18.62 | 5200 |
| 2026-01-21 | 19.00 | $19.12 | 100 |
| 2026-01-20 | 18.87 | $19.12 | 100 |
| 2026-01-16 | 18.71 | $19.12 | 16105 |
| 2026-01-15 | 18.51 | $19.15 | 27432 |
| 2026-01-14 | 18.25 | $18.57 | 2000 |
| 2026-01-13 | 18.11 | $18.57 | 2300 |
| 2026-01-12 | 17.95 | $17.83 | 100 |
| 2026-01-09 | 17.99 | $17.83 | 200 |
| 2026-01-08 | 18.03 | $17.89 | 5500 |
| 2026-01-07 | 18.06 | $17.72 | 620 |
| 2026-01-06 | 18.16 | $17.80 | 109 |
| 2026-01-05 | 18.25 | $18.18 | 109 |
| 2026-01-02 | 18.24 | $18.18 | 109 |
| 2025-12-31 | 18.22 | $18.18 | 3229 |
| 2025-12-30 | 18.20 | $18.29 | 109 |
| 2025-12-29 | 18.14 | $17.67 | 109 |
| 2025-12-26 | 18.27 | $17.67 | 200 |
| 2025-12-24 | 18.42 | $18.32 | 3026 |
| 2025-12-23 | 18.39 | $18.27 | 7410 |
| 2025-12-22 | 18.37 | $18.26 | 8047 |
| 2025-12-19 | 18.36 | $18.02 | 18413 |
| 2025-12-18 | 18.41 | $17.98 | 14 |
| 2025-12-17 | 18.48 | $17.98 | 9031 |
| 2025-12-16 | 18.56 | $18.21 | 2101 |
| 2025-12-15 | 18.59 | $18.21 | 29034 |
| 2025-12-12 | 18.62 | $18.56 | 120338 |
| 2025-12-11 | 18.54 | $18.54 | 13105 |
| 2025-12-10 | 18.45 | $18.40 | 12900 |
| 2025-12-09 | 18.38 | $18.69 | 64236 |
| 2025-12-08 | 18.20 | $18.87 | 34300 |
| 2025-12-05 | 17.93 | $18.02 | 1800 |
| 2025-12-04 | 17.86 | $18.02 | 1800 |
| 2025-12-03 | 17.78 | $18.02 | 10023 |
| 2025-12-02 | 17.69 | $17.95 | 14 |
| 2025-12-01 | 17.61 | $17.95 | 6800 |
| 2025-11-28 | 17.51 | $17.81 | — |
| 2025-11-26 | 17.44 | $17.81 | 100 |
| 2025-11-25 | 17.36 | $17.81 | 6236 |
| 2025-11-24 | 17.27 | $17.71 | 13215 |
| 2025-11-21 | 17.21 | $18.13 | 5132 |
| 2025-11-20 | 17.01 | $17.82 | 437 |
| 2025-11-19 | 16.88 | $17.99 | 300 |
| 2025-11-18 | 16.68 | $17.41 | 100 |
| 2025-11-17 | 16.64 | $17.41 | 136 |
| 2025-11-14 | 16.61 | $16.95 | 103 |
| 2025-11-13 | 16.74 | $17.11 | 900 |
| 2025-11-12 | 16.87 | $17.10 | 132 |
| 2025-11-11 | 17.06 | $17.25 | 60 |
| 2025-11-10 | 17.25 | $17.25 | 200 |
| 2025-11-07 | 17.51 | $17.12 | 900 |
| 2025-11-06 | 17.89 | $17.21 | 200 |
| 2025-11-05 | 18.35 | $17.77 | 1300 |
| 2025-11-04 | 18.74 | $18.63 | 800 |
| 2025-11-03 | 18.97 | $19.04 | 4521 |
| 2025-10-31 | 19.13 | $19.20 | 500 |
| 2025-10-30 | 19.30 | $19.42 | 313 |
| 2025-10-29 | 19.44 | $20.02 | 2708 |
| 2025-10-28 | 19.45 | $20.54 | 4528 |
| 2025-10-27 | 19.31 | $20.15 | 3500 |
| 2025-10-24 | 19.28 | $20.23 | 300 |
| 2025-10-23 | 19.24 | $20.26 | — |
| 2025-10-22 | 19.21 | $20.26 | 200 |
| 2025-10-21 | 19.20 | $20.44 | 215 |
| 2025-10-20 | 19.14 | $20.53 | 39522 |
| 2025-10-17 | 19.08 | $19.97 | — |
| 2025-10-16 | 19.21 | $19.97 | 2716 |
| 2025-10-15 | 19.40 | $19.81 | 2300 |
| 2025-10-14 | 19.71 | $19.84 | 426 |
| 2025-10-13 | 20.11 | $20.07 | 5 |
| 2025-10-10 | 20.56 | $20.07 | 56500 |
| 2025-10-09 | 21.13 | $19.94 | 11606 |
| 2025-10-08 | 21.89 | $20.98 | — |
| 2025-10-07 | 22.50 | $20.98 | 6300 |
| 2025-10-06 | 23.27 | $21.83 | 14835 |
| 2025-10-03 | 23.96 | $22.57 | 4300 |
| 2025-10-02 | 24.56 | $22.45 | 1000 |
| 2025-10-01 | 25.35 | $25.11 | 12800 |
| 2025-09-30 | 25.46 | $25.98 | 11728 |
| 2025-09-29 | 25.33 | $25.38 | — |
| 2025-09-26 | 25.35 | $25.38 | 200 |
| 2025-09-25 | 25.38 | $25.38 | — |
| 2025-09-24 | 25.41 | $25.38 | — |
| 2025-09-23 | 25.45 | $25.38 | 217 |
| 2025-09-22 | 25.51 | $25.29 | — |
| 2025-09-19 | 25.59 | $25.29 | 10924 |
| 2025-09-18 | 25.70 | $25.16 | 1040 |
| 2025-09-17 | 25.86 | $25.86 | — |
| 2025-09-16 | 25.84 | $25.86 | 114 |
| 2025-09-15 | 25.80 | $25.52 | — |
| 2025-09-12 | 25.85 | $25.52 | 300 |
| 2025-09-11 | 25.92 | $25.96 | 100 |
| 2025-09-10 | 25.85 | $25.37 | — |
| 2025-09-09 | 25.94 | $25.37 | — |
| 2025-09-08 | 26.04 | $25.37 | — |
| 2025-09-05 | 26.16 | $25.37 | 6100 |
| 2025-09-04 | 26.29 | $25.62 | — |
| 2025-09-03 | 26.35 | $25.62 | 6200 |
| 2025-09-02 | 26.41 | $25.56 | 3614 |
| 2025-08-29 | 26.49 | $26.05 | 5800 |
| 2025-08-28 | 26.42 | $26.13 | 40044 |
| 2025-08-27 | 26.28 | $25.81 | 3300 |
| 2025-08-26 | 26.20 | $25.78 | 11900 |
| 2025-08-25 | 26.09 | $25.63 | — |
| 2025-08-22 | 25.98 | $25.63 | 113 |
| 2025-08-21 | 25.82 | $25.66 | 206 |
| 2025-08-20 | 25.60 | $25.41 | 546 |
| 2025-08-19 | 25.40 | $25.50 | — |
| 2025-08-18 | 25.09 | $25.50 | 6309 |
| 2025-08-15 | 24.71 | $25.17 | 11300 |
| 2025-08-14 | 24.32 | $24.82 | 6639 |
| 2025-08-13 | 23.95 | $25.19 | 4845 |
| 2025-08-12 | 23.36 | $24.45 | 16429 |
| 2025-08-11 | 22.87 | $23.99 | 8818 |
| 2025-08-08 | 22.41 | $24.17 | 804 |
| 2025-08-07 | 21.78 | $23.51 | 2546 |
| 2025-08-06 | 21.22 | $21.36 | 602 |
| 2025-08-05 | 21.22 | $21.17 | 9338 |
| 2025-08-04 | 21.29 | $21.00 | 600 |
| 2025-08-01 | 21.42 | $21.05 | 200 |
| 2025-07-31 | 21.57 | $21.21 | 600 |
| 2025-07-30 | 21.70 | $21.42 | 103 |
| 2025-07-29 | 21.78 | $21.28 | — |
| 2025-07-28 | 21.93 | $21.28 | 1400 |
| 2025-07-25 | 22.10 | $21.53 | 1130 |
| 2025-07-24 | 22.23 | $21.90 | 3533 |
| 2025-07-23 | 22.26 | $22.00 | 1015 |
| 2025-07-22 | 22.26 | $22.20 | — |
| 2025-07-21 | 22.19 | $22.20 | 2410 |
| 2025-07-18 | 22.10 | $22.18 | 3100 |
| 2025-07-17 | 21.98 | $22.10 | 119 |
| 2025-07-16 | 21.85 | $22.20 | 1600 |
| 2025-07-15 | 21.66 | $21.69 | 9100 |
| 2025-07-14 | 21.58 | $21.67 | 4300 |
| 2025-07-11 | 21.49 | $21.68 | — |
| 2025-07-10 | 21.36 | $21.68 | 200 |
| 2025-07-09 | 21.20 | $21.62 | 1707 |
| 2025-07-08 | 21.01 | $21.11 | 827 |
| 2025-07-07 | 20.95 | $21.01 | — |
| 2025-07-03 | 20.89 | $21.01 | 515 |
| 2025-07-02 | 20.83 | $20.66 | 400 |
| 2025-07-01 | 20.85 | $20.75 | — |
| 2025-06-30 | 20.84 | $20.75 | 7409 |
| 2025-06-27 | 20.83 | $20.54 | 200 |
| 2025-06-26 | 20.88 | $21.03 | 505 |
| 2025-06-25 | 20.78 | $20.76 | — |
| 2025-06-24 | 20.74 | $20.76 | 1900 |
| 2025-06-23 | 20.68 | $20.52 | — |
| 2025-06-20 | 20.68 | $20.52 | 727 |
| 2025-06-18 | 20.67 | $20.64 | 4434 |
| 2025-06-17 | 20.62 | $20.33 | 700 |
| 2025-06-16 | 20.65 | $20.56 | 3200 |
| 2025-06-13 | 20.60 | $20.47 | 200 |
| 2025-06-12 | 20.57 | $20.60 | 214 |
| 2025-06-11 | 20.47 | $20.42 | 2516 |
| 2025-06-10 | 20.41 | $20.12 | — |
| 2025-06-09 | 20.42 | $20.12 | 2931 |
| 2025-06-06 | 20.43 | $20.33 | — |
| 2025-06-05 | 20.36 | $20.33 | 3800 |
| 2025-06-04 | 20.26 | $20.23 | 1600 |
| 2025-06-03 | 20.17 | $20.22 | 3600 |
| 2025-06-02 | 20.06 | $20.15 | 1838 |
| 2025-05-30 | 19.93 | $19.91 | 2800 |
| 2025-05-29 | 19.84 | $19.85 | 430 |
| 2025-05-28 | 19.74 | $19.64 | 4600 |
| 2025-05-27 | 19.68 | $19.76 | 800 |
| 2025-05-23 | 19.57 | $19.38 | — |
| 2025-05-22 | 19.53 | $19.38 | — |
| 2025-05-21 | 19.49 | $19.38 | — |
| 2025-05-20 | 19.42 | $19.38 | 836 |
| 2025-05-19 | 19.34 | $19.25 | 400 |
| 2025-05-16 | 19.26 | $19.14 | 1000 |
| 2025-05-15 | 19.20 | $18.85 | — |
| 2025-05-14 | 19.20 | $18.85 | — |
| 2025-05-13 | 19.20 | $18.85 | 1010 |
| 2025-05-12 | 19.19 | $19.63 | 200 |
| 2025-05-09 | 18.92 | $19.85 | 3114 |
| 2025-05-08 | 18.51 | $19.12 | 1100 |
| 2025-05-07 | 18.24 | $18.10 | — |
| 2025-05-06 | 18.22 | $18.10 | 230 |
| 2025-05-05 | 18.20 | $18.18 | 4125 |
| 2025-05-02 | 18.14 | $18.11 | 1300 |
| 2025-05-01 | 18.08 | $18.04 | 3500 |
| 2025-04-30 | 18.03 | $18.30 | 1300 |
| 2025-04-29 | 17.88 | $17.77 | 4501 |
| 2025-04-28 | 17.86 | $18.02 | — |
| 2025-04-25 | 17.75 | $18.02 | — |
| 2025-04-24 | 17.62 | $18.02 | 300 |
| 2025-04-23 | 17.45 | $18.00 | 300 |
| 2025-04-22 | 17.25 | $17.80 | 301 |
| 2025-04-21 | 17.07 | $17.68 | — |
| 2025-04-17 | 16.89 | $17.68 | 300 |
| 2025-04-16 | 16.67 | $17.34 | 340 |
| 2025-04-15 | 16.51 | $17.12 | 220 |
| 2025-04-14 | 16.39 | $17.13 | 1805 |
| 2025-04-11 | 16.25 | $16.00 | — |
| 2025-04-10 | 16.44 | $16.00 | — |
| 2025-04-09 | 16.67 | $16.00 | — |
| 2025-04-08 | 16.96 | $16.00 | 211 |
| 2025-04-07 | 17.31 | $16.64 | 4035 |
| 2025-04-04 | 17.54 | $16.98 | 327 |
| 2025-04-03 | 17.71 | $17.94 | 4800 |
| 2025-04-02 | 17.61 | $17.72 | 400 |
| 2025-04-01 | 17.55 | $17.56 | 1504 |
| 2025-03-31 | 17.53 | $17.56 | 501 |
| 2025-03-28 | 17.49 | $17.50 | 200 |
| 2025-03-27 | 17.47 | $17.26 | — |
| 2025-03-26 | 17.51 | $17.26 | — |
| 2025-03-25 | 17.56 | $17.26 | — |
| 2025-03-24 | 17.61 | $17.26 | — |
| 2025-03-21 | 17.67 | $17.26 | 1605 |
| 2025-03-20 | 17.74 | $17.36 | 800 |
| 2025-03-19 | 17.78 | $17.47 | — |
| 2025-03-18 | 17.79 | $17.47 | 700 |
| 2025-03-17 | 17.79 | $17.30 | — |
| 2025-03-14 | 17.83 | $17.30 | — |
| 2025-03-13 | 17.88 | $17.30 | 1000 |
| 2025-03-12 | 17.92 | $17.22 | 700 |
| 2025-03-11 | 17.98 | $17.44 | 1100 |
| 2025-03-10 | 17.98 | $17.59 | — |
| 2025-03-07 | 17.91 | $17.59 | 3100 |
| 2025-03-06 | 17.82 | $17.63 | 5213 |
| 2025-03-05 | 17.68 | $17.62 | 1022 |
| 2025-03-04 | 17.49 | $17.06 | 531 |
| 2025-03-03 | 17.43 | $17.50 | 226 |
| 2025-02-28 | 17.19 | $17.49 | 100812 |
| 2025-02-27 | 16.90 | $17.79 | 1443 |
| 2025-02-26 | 16.44 | $18.01 | 1102 |
| 2025-02-25 | 15.79 | $17.05 | 3900 |
| 2025-02-24 | 15.31 | $15.64 | 3743 |
| 2025-02-21 | 15.16 | $15.21 | 1803 |
| 2025-02-20 | 15.11 | $15.10 | — |
| 2025-02-19 | 15.08 | $15.10 | 101 |
| 2025-02-18 | 15.04 | $15.09 | 1001 |
| 2025-02-14 | 15.00 | $15.06 | 100 |
| 2025-02-13 | 14.96 | $14.85 | — |
| 2025-02-12 | 14.97 | $14.85 | 3900 |
| 2025-02-11 | 14.99 | $14.90 | 84800 |
| 2025-02-10 | 14.99 | $14.87 | — |
| 2025-02-07 | 15.00 | $14.87 | — |
| 2025-02-06 | 15.01 | $14.87 | 3900 |
| 2025-02-05 | 15.02 | $15.20 | 900 |
| 2025-02-04 | 14.93 | $15.07 | 300 |
| 2025-02-03 | 14.85 | $14.45 | 5410 |
| 2025-01-31 | 14.96 | $14.66 | 8946 |
| 2025-01-30 | 15.02 | $14.98 | — |
| 2025-01-29 | 15.00 | $14.98 | 305 |
| 2025-01-28 | 14.96 | $15.09 | 1100 |
| 2025-01-27 | 14.88 | $14.92 | — |
| 2025-01-24 | 14.84 | $14.92 | — |
| 2025-01-23 | 14.78 | $14.92 | 100 |
| 2025-01-22 | 14.72 | $14.91 | 1021 |
| 2025-01-21 | 14.64 | $14.78 | 800 |
| 2025-01-17 | 14.59 | $14.72 | 5100 |
| 2025-01-16 | 14.54 | $14.53 | 1500 |
| 2025-01-15 | 14.55 | $15.00 | 3003 |
| 2025-01-14 | 14.41 | $15.01 | 301 |
| 2025-01-13 | 14.25 | $14.99 | — |
| 2025-01-10 | 14.06 | $14.99 | 2641 |
| 2025-01-08 | 13.83 | $14.26 | — |
| 2025-01-07 | 13.79 | $14.26 | 124 |
| 2025-01-06 | 13.75 | $14.18 | — |
| 2025-01-03 | 13.74 | $14.18 | 1800 |
| 2025-01-02 | 13.74 | $14.09 | 336 |
| 2024-12-31 | 13.77 | $14.10 | 2400 |
| 2024-12-30 | 13.82 | $13.71 | 8419 |
| 2024-12-27 | 14.02 | $13.96 | 6400 |
| 2024-12-26 | 14.19 | $14.20 | 2314 |
| 2024-12-24 | 14.33 | $14.12 | 5800 |
| 2024-12-23 | 14.54 | $14.19 | 8501 |
| 2024-12-20 | 14.79 | $14.24 | 1200 |
| 2024-12-19 | 15.07 | $14.65 | — |
| 2024-12-18 | 15.30 | $14.65 | 1000 |
| 2024-12-17 | 15.58 | $15.00 | 1000 |
| 2024-12-16 | 15.81 | $15.19 | 2620 |
| 2024-12-13 | 16.04 | $15.79 | — |
| 2024-12-12 | 16.13 | $15.79 | 5830 |
| 2024-12-11 | 16.24 | $16.03 | 1340 |
| 2024-12-10 | 16.29 | $16.00 | 100 |
| 2024-12-09 | 16.37 | $16.03 | 1026 |
| 2024-12-06 | 16.44 | $15.94 | 4500 |
| 2024-12-05 | 16.57 | $16.49 | 119 |
| 2024-12-04 | 16.54 | $16.60 | — |
| 2024-12-03 | 16.46 | $16.60 | 904 |
| 2024-12-02 | 16.37 | $16.40 | — |
| 2024-11-29 | 16.31 | $16.40 | 902 |
| 2024-11-27 | 16.24 | $16.33 | 3703 |
| 2024-11-26 | 16.18 | $16.30 | 5204 |
| 2024-11-25 | 16.11 | $16.06 | — |
| 2024-11-22 | 16.10 | $16.06 | 1840 |
| 2024-11-21 | 16.09 | $16.12 | 4200 |
| 2024-11-20 | 16.05 | $16.10 | 7700 |
| 2024-11-19 | 16.01 | $16.12 | 300 |
| 2024-11-18 | 15.95 | $16.07 | 12017 |
| 2024-11-15 | 15.89 | $16.03 | 20611 |
| 2024-11-14 | 15.84 | $15.73 | 3000 |
| 2024-11-13 | 15.87 | $15.34 | 1000 |
| 2024-11-12 | 16.02 | $16.15 | 825 |
| 2024-11-11 | 15.96 | $16.39 | 7514 |
| 2024-11-08 | 15.80 | $16.09 | 625 |
| 2024-11-07 | 15.71 | $16.21 | 3306 |
| 2024-11-06 | 15.56 | $15.94 | 23142 |
| 2024-11-05 | 15.46 | $15.98 | 19400 |
| 2024-11-04 | 15.33 | $15.48 | 1500 |
| 2024-11-01 | 15.34 | $15.25 | 335 |
| 2024-10-31 | 15.43 | $15.30 | — |
| 2024-10-30 | 15.52 | $15.30 | 4600 |
| 2024-10-29 | 15.64 | $15.41 | 249 |
| 2024-10-28 | 15.75 | $15.49 | 102 |
| 2024-10-25 | 15.86 | $15.51 | 5001 |
| 2024-10-24 | 16.00 | $15.66 | 5546 |
| 2024-10-23 | 16.11 | $15.89 | 1507 |
| 2024-10-22 | 16.18 | $16.09 | 3400 |
| 2024-10-21 | 16.20 | $16.26 | 2622 |
| 2024-10-18 | 16.18 | $16.50 | 700 |
| 2024-10-17 | 16.07 | $16.15 | 1412 |
| 2024-10-16 | 16.05 | $16.08 | 601 |
| 2024-10-15 | 16.05 | $16.04 | — |
| 2024-10-14 | 16.06 | $16.04 | — |
| 2024-10-11 | 16.08 | $16.04 | — |
| 2024-10-10 | 16.10 | $16.04 | 300 |
| 2024-10-09 | 16.12 | $15.91 | — |
| 2024-10-08 | 16.20 | $15.91 | 831 |
| 2024-10-07 | 16.29 | $16.16 | 110 |
| 2024-10-04 | 16.33 | $16.55 | 1210 |
| 2024-10-03 | 16.25 | $16.35 | — |
| 2024-10-02 | 16.21 | $16.35 | — |
| 2024-10-01 | 16.17 | $16.35 | 1100 |
| 2024-09-30 | 16.12 | $16.30 | 101 |
| 2024-09-27 | 16.08 | $16.28 | 845 |
| 2024-09-26 | 16.04 | $16.21 | 100 |
| 2024-09-25 | 16.02 | $16.13 | 4830 |
| 2024-09-24 | 16.02 | $16.21 | 1500 |
| 2024-09-23 | 16.00 | $15.99 | 230 |
| 2024-09-20 | 16.04 | $16.15 | 400 |
| 2024-09-19 | 16.05 | $16.27 | 200 |
| 2024-09-18 | 16.03 | $16.36 | 526 |
| 2024-09-17 | 15.98 | $16.30 | 2900 |
| 2024-09-16 | 15.94 | $16.28 | 831 |
| 2024-09-13 | 15.90 | $16.10 | 2000 |
| 2024-09-12 | 15.92 | $16.14 | 1600 |
| 2024-09-11 | 15.94 | $16.08 | 2200 |
| 2024-09-10 | 15.99 | $15.65 | 3600 |
| 2024-09-09 | 16.19 | $15.85 | 830 |
| 2024-09-06 | 16.38 | $16.43 | — |
| 2024-09-05 | 16.44 | $16.43 | 2000 |
| 2024-09-04 | 16.51 | $16.47 | 704 |
| 2024-09-03 | 16.58 | $16.53 | — |
| 2024-08-30 | 16.66 | $16.53 | 46400 |
| 2024-08-29 | 16.77 | $17.00 | 10700 |
| 2024-08-28 | 16.74 | $17.00 | 13900 |
| 2024-08-27 | 16.72 | $17.00 | 1201 |
| 2024-08-26 | 16.70 | $17.12 | 14200 |
| 2024-08-23 | 16.64 | $17.08 | 13231 |
| 2024-08-22 | 16.59 | $16.62 | 5402 |
| 2024-08-21 | 16.67 | $16.81 | 8500 |
| 2024-08-20 | 16.73 | $16.91 | 1900 |
| 2024-08-19 | 16.76 | $16.91 | 3800 |
| 2024-08-16 | 16.81 | $16.69 | 8115 |
| 2024-08-15 | 16.95 | $16.76 | 15940 |
| 2024-08-14 | 17.10 | $16.75 | 3300 |
| 2024-08-13 | 17.29 | $16.75 | 27400 |
| 2024-08-12 | 17.52 | $16.66 | 22848 |
| 2024-08-09 | 17.84 | $16.66 | 8104 |
| 2024-08-08 | 18.23 | $16.91 | 100900 |
| 2024-08-07 | 18.61 | $18.57 | 5026 |
| 2024-08-06 | 18.55 | $18.43 | 6700 |
| 2024-08-05 | 18.52 | $18.43 | 500 |
| 2024-08-02 | 18.47 | $18.50 | 6400 |
| 2024-08-01 | 18.38 | $18.57 | 5026 |
| 2024-07-31 | 18.25 | $18.02 | 6800 |
| 2024-07-30 | 18.26 | $18.02 | 1000 |
| 2024-07-29 | 18.26 | $18.02 | 8200 |
| 2024-07-26 | 18.26 | $18.00 | 9300 |
| 2024-07-25 | 18.25 | $18.09 | 4000 |
| 2024-07-24 | 18.21 | $18.09 | 7300 |
| 2024-07-23 | 18.16 | $18.09 | 13016 |
| 2024-07-22 | 18.08 | $17.79 | 4918 |
| 2024-07-19 | 18.08 | $17.85 | 2100 |
| 2024-07-18 | 18.05 | $17.86 | 13238 |
| 2024-07-17 | 18.00 | $18.00 | 8100 |
| 2024-07-16 | 17.89 | $17.96 | 1700 |
| 2024-07-15 | 17.76 | $17.84 | 2502 |
| 2024-07-12 | 17.64 | $17.95 | 5923 |
| 2024-07-11 | 17.45 | $18.00 | 9000 |
| 2024-07-10 | 17.20 | $18.00 | 8208 |
| 2024-07-09 | 16.88 | $17.86 | 56700 |
| 2024-07-08 | 16.55 | $16.49 | 3100 |
| 2024-07-05 | 16.57 | $16.49 | 400 |
| 2024-07-03 | 16.60 | $16.65 | 5000 |
| 2024-07-02 | 16.58 | $16.65 | 8414 |
| 2024-07-01 | 16.56 | $16.73 | 5950 |
| 2024-06-28 | 16.52 | $16.73 | 1100 |
| 2024-06-27 | 16.47 | $16.66 | 4518 |
| 2024-06-26 | 16.42 | $16.65 | 3500 |
| 2024-06-25 | 16.38 | $16.58 | 6112 |
| 2024-06-24 | 16.35 | $16.65 | 800 |
| 2024-06-21 | 16.29 | $16.23 | 16902 |
| 2024-06-20 | 16.36 | $16.26 | 19228 |
| 2024-06-18 | 16.44 | $16.50 | 15920 |
| 2024-06-17 | 16.47 | $16.38 | 3000 |
| 2024-06-14 | 16.54 | $16.80 | 18200 |
| 2024-06-13 | 16.49 | $16.82 | 300 |
| 2024-06-12 | 16.44 | $16.52 | 6900 |
| 2024-06-11 | 16.47 | $16.52 | 53600 |
| 2024-06-10 | 16.51 | $16.63 | 70100 |
| 2024-06-07 | 16.53 | $16.53 | 2400 |
| 2024-06-06 | 16.59 | $16.53 | 62438 |
| 2024-06-05 | 16.67 | $16.69 | 6900 |
| 2024-06-04 | 16.71 | $16.69 | 100 |
| 2024-06-03 | 16.78 | $16.80 | 1100 |
| 2024-05-31 | 16.82 | $16.56 | 6100 |
| 2024-05-30 | 16.95 | $16.73 | 9150 |
| 2024-05-29 | 17.06 | $16.73 | 2300 |
| 2024-05-28 | 17.20 | $17.04 | 10600 |
| 2024-05-24 | 17.27 | $17.05 | 11400 |
| 2024-05-23 | 17.35 | $17.05 | 7100 |
| 2024-05-22 | 17.46 | $17.25 | 6700 |
| 2024-05-21 | 17.52 | $17.25 | 4600 |
| 2024-05-20 | 17.59 | $17.25 | 400 |
| 2024-05-17 | 17.67 | $17.60 | 4000 |
| 2024-05-16 | 17.66 | $17.63 | 18800 |
| 2024-05-15 | 17.64 | $17.63 | 29200 |
| 2024-05-14 | 17.61 | $17.63 | 21502 |
| 2024-05-13 | 17.58 | $17.55 | 712 |
| 2024-05-10 | 17.55 | $17.23 | 7600 |
| 2024-05-09 | 17.63 | $17.54 | 45100 |
| 2024-05-08 | 17.61 | $17.54 | 26327 |
| 2024-05-07 | 17.60 | $17.33 | 15600 |
| 2024-05-06 | 17.64 | $17.33 | 500 |
| 2024-05-03 | 17.69 | $17.33 | 12800 |
| 2024-05-02 | 17.74 | $17.64 | 7100 |
| 2024-05-01 | 17.70 | $17.64 | 7800 |
| 2024-04-30 | 17.66 | $17.64 | 8800 |
| 2024-04-29 | 17.59 | $17.80 | 6300 |
| 2024-04-26 | 17.47 | $17.80 | 8000 |
| 2024-04-25 | 17.30 | $17.80 | 19400 |
| 2024-04-24 | 17.11 | $17.80 | 9324 |
| 2024-04-23 | 16.87 | $16.50 | 17400 |
| 2024-04-22 | 16.98 | $17.02 | 19100 |
| 2024-04-19 | 16.96 | $17.13 | 18400 |
| 2024-04-18 | 16.91 | $16.77 | 9400 |
| 2024-04-17 | 16.95 | $16.77 | 3800 |
| 2024-04-16 | 17.00 | $16.94 | 27900 |
| 2024-04-15 | 17.02 | $16.79 | 16700 |
| 2024-04-12 | 17.08 | $16.22 | 20908 |
| 2024-04-11 | 17.34 | $17.45 | 17700 |
| 2024-04-10 | 17.26 | $17.45 | 8843 |
| 2024-04-09 | 17.17 | $17.74 | 12400 |
| 2024-04-08 | 16.96 | $17.40 | 44000 |
| 2024-04-05 | 16.82 | $17.40 | 34405 |
| 2024-04-04 | 16.65 | $17.15 | 500 |
| 2024-04-03 | 16.53 | $16.48 | 3500 |
| 2024-04-02 | 16.59 | $16.48 | 6911 |
| 2024-04-01 | 16.68 | $16.47 | 18900 |
| 2024-03-28 | 16.79 | $16.41 | 27200 |
| 2024-03-27 | 16.94 | $16.91 | 24300 |
| 2024-03-26 | 16.98 | $16.91 | 16100 |
| 2024-03-25 | 17.03 | $17.02 | 32917 |
| 2024-03-22 | 17.06 | $17.42 | 21742 |
| 2024-03-21 | 16.97 | $17.27 | 3708 |
| 2024-03-20 | 16.92 | $17.26 | 4500 |
| 2024-03-19 | 16.86 | $17.26 | 15643 |
| 2024-03-18 | 16.80 | $17.38 | 17917 |
| 2024-03-15 | 16.69 | $16.99 | 5324 |
| 2024-03-14 | 16.68 | $17.24 | 14600 |
| 2024-03-13 | 16.61 | $17.24 | 7810 |
| 2024-03-12 | 16.53 | $17.03 | 5907 |
| 2024-03-11 | 16.51 | $17.05 | 11400 |
| 2024-03-08 | 16.49 | $17.05 | 1426 |
| 2024-03-07 | 16.48 | $16.95 | 3446 |
| 2024-03-06 | 16.51 | $16.73 | 7200 |
| 2024-03-05 | 16.64 | $16.73 | 800 |
| 2024-03-04 | 16.80 | $16.80 | 7732 |
| 2024-03-01 | 16.99 | $16.96 | 1100 |
| 2024-02-29 | 17.18 | $17.22 | 7400 |
| 2024-02-28 | 17.35 | $17.22 | 2810 |
| 2024-02-27 | 17.56 | $17.15 | 9200 |
| 2024-02-26 | 17.85 | $16.86 | 7600 |
| 2024-02-23 | 18.31 | $16.86 | 18507 |
| 2024-02-22 | 18.87 | $17.96 | 48920 |
| 2024-02-21 | 19.22 | $19.04 | 1815 |
| 2024-02-20 | 19.29 | $19.35 | 10000 |
| 2024-02-16 | 19.29 | $19.35 | 3326 |
| 2024-02-15 | 19.28 | $19.22 | 18600 |
| 2024-02-14 | 19.32 | $19.36 | 5000 |
| 2024-02-13 | 19.32 | $19.36 | 1200 |
| 2024-02-12 | 19.32 | $19.36 | 3800 |
| 2024-02-09 | 19.32 | $19.27 | 2100 |
| 2024-02-08 | 19.35 | $19.36 | 2100 |
| 2024-02-07 | 19.36 | $19.36 | 5300 |
| 2024-02-06 | 19.37 | $19.22 | 19900 |
| 2024-02-05 | 19.42 | $19.22 | 1800 |
| 2024-02-02 | 19.49 | $19.22 | 7339 |
| 2024-02-01 | 19.57 | $19.29 | 9408 |
| 2024-01-31 | 19.64 | $19.22 | 529 |
| 2024-01-30 | 19.74 | $19.31 | 16200 |
| 2024-01-29 | 19.84 | $19.31 | 13100 |
| 2024-01-26 | 19.95 | $19.47 | 25903 |
| 2024-01-25 | 20.04 | $19.47 | 14700 |
| 2024-01-24 | 20.13 | $19.86 | 12400 |
| 2024-01-23 | 20.12 | $20.00 | 1400 |
| 2024-01-22 | 20.05 | $20.28 | 2600 |
| 2024-01-19 | 19.86 | $20.28 | 12922 |
| 2024-01-18 | 19.63 | $20.05 | 14500 |
| 2024-01-17 | 19.42 | $19.72 | 12618 |
| 2024-01-16 | 19.26 | $19.43 | 12900 |
| 2024-01-12 | 19.15 | $19.43 | 2100 |
| 2024-01-11 | 19.02 | $19.23 | 9621 |
| 2024-01-10 | 18.92 | $18.83 | 2400 |
| 2024-01-09 | 18.92 | $18.83 | 7200 |
| 2024-01-08 | 18.92 | $18.76 | 8038 |
| 2024-01-05 | 18.94 | $18.68 | 9800 |
| 2024-01-04 | 18.99 | $18.68 | 12342 |
| 2024-01-03 | 19.04 | $18.77 | 13100 |
| 2024-01-02 | 19.07 | $18.77 | 3218 |
| 2023-12-29 | 19.11 | $18.99 | 3200 |
| 2023-12-28 | 19.08 | $19.16 | 1200 |
| 2023-12-27 | 18.99 | $19.16 | 11700 |
| 2023-12-26 | 18.87 | $18.73 | 300 |
| 2023-12-22 | 18.86 | $18.80 | 6103 |
| 2023-12-21 | 18.82 | $18.88 | 1900 |
| 2023-12-20 | 18.74 | $18.88 | 1600 |
| 2023-12-19 | 18.64 | $19.21 | 2839 |
| 2023-12-18 | 18.42 | $18.64 | 641 |
| 2023-12-15 | 18.33 | $18.04 | 69000 |
| 2023-12-14 | 18.40 | $19.34 | 6519 |
| 2023-12-13 | 18.09 | $18.36 | 5039 |
| 2023-12-12 | 18.01 | $18.22 | 2700 |
| 2023-12-11 | 17.96 | $18.10 | 5800 |
| 2023-12-08 | 17.95 | $18.04 | 8900 |
| 2023-12-07 | 17.95 | $17.94 | 2300 |
| 2023-12-06 | 17.99 | $18.10 | 11300 |
| 2023-12-05 | 17.99 | $17.97 | 12238 |
| 2023-12-04 | 18.03 | $18.27 | 24140 |
| 2023-12-01 | 18.00 | $18.08 | 9300 |
| 2023-11-30 | 18.02 | $17.79 | 15549 |
| 2023-11-29 | 18.13 | $17.80 | 10611 |
| 2023-11-28 | 18.28 | $18.15 | 2627 |
| 2023-11-27 | 18.35 | $18.08 | 400 |
| 2023-11-24 | 18.45 | $18.08 | 8800 |
| 2023-11-22 | 18.59 | $18.08 | 34042 |
| 2023-11-21 | 18.75 | $18.47 | 26700 |
| 2023-11-20 | 18.82 | $18.67 | 8340 |
| 2023-11-17 | 18.85 | $18.81 | 12848 |
| 2023-11-16 | 18.84 | $18.87 | 2519 |
| 2023-11-15 | 18.80 | $18.75 | 7500 |
| 2023-11-14 | 18.80 | $18.56 | 26200 |
| 2023-11-13 | 18.86 | $18.82 | 11600 |
| 2023-11-10 | 18.84 | $18.39 | 6446 |
| 2023-11-09 | 18.96 | $18.99 | 14007 |
| 2023-11-08 | 18.91 | $19.04 | 3742 |
| 2023-11-07 | 18.84 | $18.66 | 1200 |
| 2023-11-06 | 18.87 | $18.66 | 2148 |
| 2023-11-03 | 18.90 | $18.65 | 3700 |
| 2023-11-02 | 18.95 | $18.44 | 8333 |
| 2023-11-01 | 19.07 | $19.94 | 12730 |
| 2023-10-31 | 18.74 | $19.77 | 25200 |
| 2023-10-30 | 18.40 | $19.35 | 12415 |
| 2023-10-27 | 18.12 | $18.85 | 20014 |
| 2023-10-26 | 17.94 | $18.61 | 21200 |
| 2023-10-25 | 17.80 | $18.04 | 9300 |
| 2023-10-24 | 17.83 | $18.45 | 36300 |
| 2023-10-23 | 17.74 | $18.14 | 6000 |
| 2023-10-20 | 17.73 | $17.72 | 1500 |
| 2023-10-19 | 17.88 | $18.02 | 2200 |
| 2023-10-18 | 17.96 | $18.13 | 15925 |
| 2023-10-17 | 18.05 | $18.36 | 2748 |
| 2023-10-16 | 18.09 | $17.79 | 20300 |
| 2023-10-13 | 18.33 | $17.79 | 235 |
| 2023-10-12 | 18.64 | $18.79 | 4205 |
| 2023-10-11 | 18.70 | $19.22 | 1700 |
| 2023-10-10 | 18.65 | $18.77 | 1600 |
| 2023-10-09 | 18.75 | $18.77 | 8800 |
| 2023-10-06 | 18.87 | $18.77 | 9900 |
| 2023-10-05 | 19.03 | $19.36 | 16000 |
| 2023-10-04 | 19.06 | $19.36 | 23400 |
| 2023-10-03 | 19.09 | $19.36 | 4900 |
| 2023-10-02 | 19.14 | $19.36 | 8900 |
| 2023-09-29 | 19.22 | $19.36 | 16200 |
| 2023-09-28 | 19.32 | $19.01 | 3044 |
| 2023-09-27 | 19.57 | $19.15 | 12500 |
| 2023-09-26 | 19.83 | $19.45 | 21600 |
| 2023-09-25 | 20.07 | $19.77 | 13705 |
| 2023-09-22 | 20.26 | $20.49 | 9800 |
| 2023-09-21 | 20.27 | $20.49 | 3600 |
| 2023-09-20 | 20.29 | $20.49 | 7637 |
| 2023-09-19 | 20.32 | $20.61 | 13500 |
| 2023-09-18 | 20.33 | $20.72 | 4538 |
| 2023-09-15 | 20.31 | $20.61 | 11934 |
| 2023-09-14 | 20.33 | $20.67 | 15500 |
| 2023-09-13 | 20.34 | $20.50 | 20500 |
| 2023-09-12 | 20.41 | $20.32 | 11706 |
| 2023-09-11 | 20.57 | $20.45 | 13200 |
| 2023-09-08 | 20.73 | $20.60 | 2600 |
| 2023-09-07 | 20.87 | $19.76 | 6232 |
| 2023-09-06 | 21.32 | $20.98 | 19505 |
| 2023-09-05 | 21.49 | $21.15 | 421 |
| 2023-09-01 | 21.64 | $21.62 | — |
| 2023-08-31 | 21.68 | $21.62 | 800 |
| 2023-08-30 | 21.72 | $21.77 | 2125 |
| 2023-08-29 | 21.72 | $21.84 | 222 |
| 2023-08-28 | 21.70 | $21.30 | 900 |
| 2023-08-25 | 21.85 | $21.46 | 3300 |
| 2023-08-24 | 21.98 | $21.57 | 1100 |
| 2023-08-23 | 22.09 | $21.48 | — |
| 2023-08-22 | 22.26 | $21.48 | 1850 |
| 2023-08-21 | 22.46 | $21.48 | 1121 |
| 2023-08-18 | 22.69 | $22.16 | 2000 |
| 2023-08-17 | 22.75 | $22.19 | 975 |
| 2023-08-16 | 22.80 | $22.19 | 300 |
| 2023-08-15 | 22.85 | $22.34 | 537 |
| 2023-08-14 | 22.86 | $22.34 | 12331 |
| 2023-08-11 | 22.85 | $22.16 | 20425 |
| 2023-08-10 | 22.88 | $22.59 | 318 |
| 2023-08-09 | 22.76 | $22.59 | 1526 |
| 2023-08-08 | 22.61 | $23.09 | 209 |
| 2023-08-07 | 22.25 | $23.09 | 700 |
| 2023-08-04 | 21.80 | $23.30 | 5900 |
| 2023-08-03 | 21.18 | $21.95 | 2700 |
| 2023-08-02 | 20.83 | $20.73 | 203 |
| 2023-08-01 | 20.79 | $20.77 | 100 |
| 2023-07-31 | 20.73 | $20.77 | 900 |
| 2023-07-28 | 20.64 | $20.52 | 3503 |
| 2023-07-27 | 20.61 | $20.48 | 224 |
| 2023-07-26 | 20.58 | $20.65 | 8100 |
| 2023-07-25 | 20.48 | $19.94 | 4848 |
| 2023-07-24 | 20.59 | $20.60 | 216 |
| 2023-07-21 | 20.50 | $20.60 | 100 |
| 2023-07-20 | 20.38 | $20.60 | 207 |
| 2023-07-19 | 20.24 | $20.52 | 1531 |
| 2023-07-18 | 20.08 | $20.15 | 100 |
| 2023-07-17 | 20.01 | $20.15 | 1332 |
| 2023-07-14 | 19.91 | $20.51 | 1148 |
| 2023-07-13 | 19.68 | $20.31 | 4200 |
| 2023-07-12 | 19.45 | $19.55 | 700 |
| 2023-07-11 | 19.42 | $19.38 | 3718 |
| 2023-07-10 | 19.44 | $19.67 | 1300 |
| 2023-07-07 | 19.37 | $19.29 | 100 |
| 2023-07-06 | 19.40 | $19.29 | 300 |
| 2023-07-05 | 19.44 | $19.63 | 936 |
| 2023-07-03 | 19.38 | $19.38 | 245 |
| 2023-06-30 | 19.39 | $19.50 | 706 |
| 2023-06-29 | 19.36 | $19.40 | 1800 |
| 2023-06-28 | 19.36 | $19.12 | 605 |
| 2023-06-27 | 19.45 | $19.24 | 100 |
| 2023-06-26 | 19.52 | $19.24 | 3300 |
| 2023-06-23 | 19.61 | $19.15 | 200 |
| 2023-06-22 | 19.74 | $19.15 | 530 |
| 2023-06-21 | 19.90 | $19.56 | 250 |
| 2023-06-20 | 19.96 | $19.56 | 129 |
| 2023-06-16 | 20.03 | $20.38 | 1518 |
| 2023-06-15 | 19.86 | $20.28 | 275 |
| 2023-06-14 | 19.67 | $20.28 | 400 |
| 2023-06-13 | 19.45 | $19.74 | 300 |
| 2023-06-12 | 19.34 | $19.74 | 1000 |
| 2023-06-09 | 19.21 | $19.74 | 240 |
| 2023-06-08 | 19.06 | $19.74 | 2637 |
| 2023-06-07 | 18.87 | $19.34 | — |
| 2023-06-06 | 18.77 | $19.34 | — |
| 2023-06-05 | 18.66 | $19.34 | — |
| 2023-06-02 | 18.53 | $19.34 | 3200 |
| 2023-06-01 | 18.37 | $18.84 | 400 |
| 2023-05-31 | 18.35 | $18.10 | — |
| 2023-05-30 | 18.57 | $18.10 | 1205 |
| 2023-05-26 | 18.85 | $18.35 | 1229 |
| 2023-05-25 | 19.11 | $19.00 | 110 |
| 2023-05-24 | 19.23 | $18.76 | 900 |
| 2023-05-23 | 19.45 | $19.39 | 1800 |
| 2023-05-22 | 19.53 | $19.55 | — |
| 2023-05-19 | 19.58 | $19.55 | — |
| 2023-05-18 | 19.64 | $19.55 | 1520 |
| 2023-05-17 | 19.71 | $19.58 | — |
| 2023-05-16 | 19.80 | $19.58 | — |
| 2023-05-15 | 19.90 | $19.58 | 602 |
| 2023-05-12 | 20.03 | $19.47 | 900 |
| 2023-05-11 | 20.22 | $20.69 | 2200 |
| 2023-05-10 | 20.07 | $19.70 | — |
| 2023-05-09 | 20.19 | $19.70 | 2600 |
| 2023-05-08 | 20.34 | $19.77 | 2617 |
| 2023-05-05 | 20.50 | $20.51 | 1600 |
| 2023-05-04 | 20.45 | $20.09 | 600 |
| 2023-05-03 | 20.52 | $20.22 | — |
| 2023-05-02 | 20.56 | $20.22 | 800 |
| 2023-05-01 | 20.61 | $20.42 | — |
| 2023-04-28 | 20.59 | $20.42 | 4100 |
| 2023-04-27 | 20.57 | $20.08 | 129 |
| 2023-04-26 | 20.64 | $20.02 | — |
| 2023-04-25 | 20.73 | $20.02 | 2000 |
| 2023-04-24 | 20.84 | $20.25 | 701 |
| 2023-04-21 | 20.90 | $20.70 | 333 |
| 2023-04-20 | 20.80 | $20.43 | — |
| 2023-04-19 | 20.77 | $20.43 | 1908 |
| 2023-04-18 | 20.71 | $20.25 | 2219 |
| 2023-04-17 | 20.69 | $20.53 | 1700 |
| 2023-04-14 | 20.57 | $20.67 | — |
| 2023-04-13 | 20.36 | $20.67 | 200 |
| 2023-04-12 | 20.09 | $20.64 | 1328 |
| 2023-04-11 | 19.76 | $20.68 | 241 |
| 2023-04-10 | 19.35 | $20.05 | 2100 |
| 2023-04-06 | 19.03 | $19.52 | — |
| 2023-04-05 | 18.81 | $19.52 | 1818 |
| 2023-04-04 | 18.55 | $19.16 | 1142 |
| 2023-04-03 | 18.34 | $18.80 | 1900 |
| 2023-03-31 | 18.19 | $19.26 | 1400 |
| 2023-03-30 | 17.88 | $18.91 | 501 |
| 2023-03-29 | 17.61 | $18.45 | 1000 |
| 2023-03-28 | 17.43 | $18.64 | 820 |
| 2023-03-27 | 17.16 | $17.62 | — |
| 2023-03-24 | 17.17 | $17.62 | 2600 |
| 2023-03-23 | 17.20 | $17.72 | — |
| 2023-03-22 | 17.21 | $17.72 | 500 |
| 2023-03-21 | 17.23 | $17.76 | 100 |
| 2023-03-20 | 17.26 | $17.76 | 227 |
| 2023-03-17 | 17.31 | $17.38 | 1309 |
| 2023-03-16 | 17.51 | $17.41 | — |
| 2023-03-15 | 17.75 | $17.41 | 104 |
| 2023-03-14 | 18.06 | $17.01 | — |
| 2023-03-13 | 18.58 | $17.01 | — |
| 2023-03-10 | 19.21 | $17.01 | 1000 |
| 2023-03-09 | 19.99 | $17.80 | 11700 |
| 2023-03-08 | 20.69 | $20.65 | — |
| 2023-03-07 | 20.63 | $20.65 | — |
| 2023-03-06 | 20.55 | $20.65 | 425 |
| 2023-03-03 | 20.46 | $20.55 | — |
| 2023-03-02 | 20.36 | $20.55 | — |
| 2023-03-01 | 20.24 | $20.55 | 1200 |
| 2023-02-28 | 20.09 | $20.31 | 30800 |
| 2023-02-27 | 19.98 | $19.67 | 106 |
| 2023-02-24 | 20.04 | $20.33 | — |
| 2023-02-23 | 19.90 | $20.33 | 900 |
| 2023-02-22 | 19.73 | $19.98 | 1045 |
| 2023-02-21 | 19.63 | $19.79 | 138 |
| 2023-02-17 | 19.56 | $19.65 | 300 |
| 2023-02-16 | 19.52 | $19.32 | — |
| 2023-02-15 | 19.58 | $19.32 | 400 |
| 2023-02-14 | 19.64 | $19.66 | — |
| 2023-02-13 | 19.61 | $19.66 | 3707 |
| 2023-02-10 | 19.57 | $19.59 | 2800 |
| 2023-02-09 | 19.54 | $19.38 | 4400 |
| 2023-02-08 | 19.57 | $19.43 | 13900 |
| 2023-02-07 | 19.58 | $19.33 | 105 |
| 2023-02-06 | 19.63 | $19.67 | — |
| 2023-02-03 | 19.57 | $19.67 | 3109 |
| 2023-02-02 | 19.49 | $20.21 | 300 |
| 2023-02-01 | 19.22 | $19.30 | 1938 |
| 2023-01-31 | 19.18 | $18.99 | 74200 |
| 2023-01-30 | 19.23 | $19.11 | 500 |
| 2023-01-27 | 19.24 | $19.11 | — |
| 2023-01-26 | 19.26 | $19.11 | 1301 |
| 2023-01-25 | 19.27 | $18.83 | 3643 |
| 2023-01-24 | 19.37 | $18.92 | 1600 |
| 2023-01-23 | 19.46 | $18.97 | 7911 |
| 2023-01-20 | 19.54 | $18.90 | 700 |
| 2023-01-19 | 19.66 | $19.45 | — |
| 2023-01-18 | 19.62 | $19.45 | — |
| 2023-01-17 | 19.57 | $19.45 | — |
| 2023-01-13 | 19.49 | $19.45 | 900 |
| 2023-01-12 | 19.39 | $19.56 | 300 |
| 2023-01-11 | 19.23 | $19.56 | 200 |
| 2023-01-10 | 19.01 | $19.56 | 4700 |
| 2023-01-09 | 18.75 | $19.53 | 14500 |
| 2023-01-06 | 18.43 | $19.09 | 3700 |
| 2023-01-05 | 18.17 | $18.47 | 2000 |
| 2023-01-04 | 18.06 | $18.65 | 3700 |
| 2023-01-03 | 17.85 | $18.07 | 150 |
| 2022-12-30 | 17.79 | $18.07 | 5900 |
| 2022-12-29 | 17.71 | $17.84 | 400 |
| 2022-12-28 | 17.69 | $17.75 | 900 |
| 2022-12-27 | 17.69 | $17.79 | 110 |
| 2022-12-23 | 17.68 | $17.80 | 1030 |
| 2022-12-22 | 17.67 | $18.01 | 2500 |
| 2022-12-21 | 17.58 | $18.05 | 7525 |
| 2022-12-20 | 17.47 | $17.31 | 7230 |
| 2022-12-19 | 17.56 | $17.50 | 1300 |
| 2022-12-16 | 17.61 | $17.06 | 2100 |
| 2022-12-15 | 17.82 | $17.30 | 4200 |
| 2022-12-14 | 17.99 | $17.87 | 400 |
| 2022-12-13 | 18.02 | $17.72 | 7109 |
| 2022-12-12 | 18.09 | $17.27 | 125 |
| 2022-12-09 | 18.32 | $17.27 | 5101 |
| 2022-12-08 | 18.60 | $17.31 | 200 |
| 2022-12-07 | 18.91 | $18.07 | 112 |
| 2022-12-06 | 19.04 | $18.07 | 300 |
| 2022-12-05 | 19.18 | $18.19 | 212 |
| 2022-12-02 | 19.30 | $18.81 | 900 |
| 2022-12-01 | 19.24 | $18.85 | 1739 |
| 2022-11-30 | 19.13 | $18.88 | 1100 |
| 2022-11-29 | 18.98 | $18.27 | 3904 |
| 2022-11-28 | 18.96 | $18.44 | 2000 |
| 2022-11-25 | 18.87 | $18.88 | 1100 |
| 2022-11-23 | 18.60 | $18.50 | 3700 |
| 2022-11-22 | 18.37 | $18.21 | 205 |
| 2022-11-21 | 18.17 | $17.97 | 406 |
| 2022-11-18 | 17.99 | $17.80 | 300 |
| 2022-11-17 | 17.80 | $17.83 | 11500 |
| 2022-11-16 | 17.55 | $18.14 | 200 |
| 2022-11-15 | 17.12 | $18.12 | 3500 |
| 2022-11-14 | 16.60 | $17.91 | 712 |
| 2022-11-11 | 16.03 | $16.35 | 100 |
| 2022-11-10 | 15.81 | $16.35 | 200 |
| 2022-11-09 | 15.54 | $16.35 | 3000 |
| 2022-11-08 | 15.21 | $16.38 | 8401 |
| 2022-11-07 | 14.80 | $14.47 | 2636 |
| 2022-11-04 | 14.90 | $14.71 | 250 |
| 2022-11-03 | 14.95 | $14.71 | 110 |
| 2022-11-02 | 15.01 | $15.14 | 300 |
| 2022-11-01 | 14.96 | $15.14 | 2600 |
| 2022-10-31 | 14.89 | $14.86 | 6609 |
| 2022-10-28 | 14.89 | $15.48 | 400 |
| 2022-10-27 | 14.71 | $15.16 | 826 |
| 2022-10-26 | 14.59 | $14.67 | 4845 |
| 2022-10-25 | 14.60 | $14.73 | 515 |
| 2022-10-24 | 14.60 | $14.46 | 4832 |
| 2022-10-21 | 14.69 | $14.69 | 1200 |
| 2022-10-20 | 14.74 | $14.73 | 1400 |
| 2022-10-19 | 14.79 | $14.84 | 3100 |
| 2022-10-18 | 14.82 | $15.30 | 2400 |
| 2022-10-17 | 14.72 | $15.26 | 2201 |
| 2022-10-14 | 14.62 | $15.25 | 6600 |
| 2022-10-13 | 14.51 | $15.08 | 100 |
| 2022-10-12 | 14.44 | $14.51 | 604 |
| 2022-10-11 | 14.54 | $14.52 | 2200 |
| 2022-10-10 | 14.68 | $14.82 | 3150 |
| 2022-10-07 | 14.76 | $14.82 | 1100 |
| 2022-10-06 | 14.87 | $15.10 | 1101 |
| 2022-10-05 | 14.93 | $15.54 | 1125 |
| 2022-10-04 | 14.88 | $15.65 | 11713 |
| 2022-10-03 | 14.79 | $15.34 | 2010 |
| 2022-09-30 | 14.79 | $15.06 | 4575 |
| 2022-09-29 | 14.90 | $15.06 | 500 |
| 2022-09-28 | 15.05 | $15.01 | 401 |
| 2022-09-27 | 15.26 | $14.95 | 6137 |
| 2022-09-26 | 15.55 | $14.71 | 2500 |
| 2022-09-23 | 16.00 | $14.96 | 1700 |
| 2022-09-22 | 16.47 | $15.29 | 1210 |
| 2022-09-21 | 16.95 | $16.22 | 2200 |
| 2022-09-20 | 17.25 | $17.12 | 5287 |
| 2022-09-19 | 17.33 | $17.12 | 200 |
| 2022-09-16 | 17.44 | $17.53 | 5643 |
| 2022-09-15 | 17.45 | $17.53 | 300 |
| 2022-09-14 | 17.46 | $17.52 | 3105 |
| 2022-09-13 | 17.48 | $17.67 | 500 |
| 2022-09-12 | 17.46 | $18.08 | 8423 |
| 2022-09-09 | 17.31 | $17.38 | 6000 |
| 2022-09-08 | 17.36 | $17.38 | 300 |
| 2022-09-07 | 17.43 | $17.23 | 300 |
| 2022-09-06 | 17.56 | $17.41 | 213 |
| 2022-09-02 | 17.68 | $17.54 | 1225 |
| 2022-09-01 | 17.78 | $17.79 | 3050 |
| 2022-08-31 | 17.83 | $17.79 | 700 |
| 2022-08-30 | 17.90 | $17.79 | 348 |
| 2022-08-29 | 17.99 | $17.79 | 1312 |
| 2022-08-26 | 18.10 | $17.85 | 600 |
| 2022-08-25 | 18.23 | $18.05 | 200 |
| 2022-08-24 | 18.32 | $18.20 | 300 |
| 2022-08-23 | 18.39 | $19.13 | 1575 |
| 2022-08-22 | 18.18 | $19.13 | 200 |
| 2022-08-19 | 17.93 | $18.56 | 100 |
| 2022-08-18 | 17.82 | $18.56 | 900 |
| 2022-08-17 | 17.69 | $18.30 | 200 |
| 2022-08-16 | 17.63 | $18.20 | 1425 |
| 2022-08-15 | 17.60 | $17.85 | 3324 |
| 2022-08-12 | 17.68 | $17.75 | 200 |
| 2022-08-11 | 17.82 | $17.77 | 3945 |
| 2022-08-10 | 18.01 | $17.90 | 1339 |
| 2022-08-09 | 18.20 | $17.71 | 3000 |
| 2022-08-08 | 18.50 | $17.88 | 7700 |
| 2022-08-05 | 18.83 | $16.75 | 3100 |
| 2022-08-04 | 19.59 | $17.37 | 17429 |
| 2022-08-03 | 20.33 | $19.85 | 200 |
| 2022-08-02 | 20.44 | $20.82 | 1101 |
| 2022-08-01 | 20.26 | $20.18 | 100 |
| 2022-07-29 | 20.25 | $20.18 | 100 |
| 2022-07-28 | 20.24 | $20.18 | 100 |
| 2022-07-27 | 20.22 | $20.18 | 500 |
| 2022-07-26 | 20.19 | $20.15 | 725 |
| 2022-07-25 | 20.17 | $20.50 | 111 |
| 2022-07-22 | 20.03 | $20.71 | 1000 |
| 2022-07-21 | 19.79 | $20.19 | 100 |
| 2022-07-20 | 19.67 | $19.60 | 100 |
| 2022-07-19 | 19.71 | $19.60 | 100 |
| 2022-07-18 | 19.76 | $19.60 | 102 |
| 2022-07-15 | 19.83 | $19.49 | 3101 |
| 2022-07-14 | 19.95 | $20.16 | — |
| 2022-07-13 | 19.88 | $20.16 | — |
| 2022-07-12 | 19.80 | $20.16 | — |
| 2022-07-11 | 19.71 | $20.16 | 213 |
| 2022-07-08 | 19.60 | $20.33 | 2500 |
| 2022-07-07 | 19.42 | $20.11 | 203 |
| 2022-07-06 | 19.28 | $19.79 | 2700 |
| 2022-07-05 | 19.21 | $19.32 | 1845 |
| 2022-07-01 | 19.29 | $19.16 | 200 |
| 2022-06-30 | 19.44 | $19.66 | 105 |
| 2022-06-29 | 19.48 | $19.83 | — |
| 2022-06-28 | 19.49 | $19.83 | 17608 |
| 2022-06-27 | 19.50 | $20.04 | 104 |
| 2022-06-24 | 19.46 | $19.39 | — |
| 2022-06-23 | 19.63 | $19.39 | 1203 |
| 2022-06-22 | 19.85 | $19.31 | 700 |
| 2022-06-21 | 20.15 | $20.00 | 3041 |
| 2022-06-17 | 20.31 | $19.89 | 11441 |
| 2022-06-16 | 20.54 | $20.00 | 738 |
| 2022-06-15 | 20.79 | $19.93 | — |
| 2022-06-14 | 21.13 | $19.93 | 1200 |
| 2022-06-13 | 21.54 | $20.26 | 3511 |
| 2022-06-10 | 21.94 | $21.25 | 500 |
| 2022-06-09 | 22.11 | $21.96 | 325 |
| 2022-06-08 | 22.09 | $22.00 | 1001 |
| 2022-06-07 | 22.04 | $22.12 | — |
| 2022-06-06 | 21.95 | $22.12 | 3123 |
| 2022-06-03 | 21.83 | $21.95 | 8600 |
| 2022-06-02 | 21.74 | $22.04 | 200 |
| 2022-06-01 | 21.60 | $22.00 | — |
| 2022-05-31 | 21.44 | $22.00 | 1400 |
| 2022-05-27 | 21.25 | $21.52 | — |
| 2022-05-26 | 21.17 | $21.52 | 345 |
| 2022-05-25 | 21.07 | $21.06 | 400 |
| 2022-05-24 | 21.11 | $21.31 | — |
| 2022-05-23 | 21.07 | $21.31 | — |
| 2022-05-20 | 21.03 | $21.31 | 300 |
| 2022-05-19 | 20.99 | $21.14 | 2000 |
| 2022-05-18 | 20.99 | $21.14 | 300 |
| 2022-05-17 | 21.01 | $21.91 | 1600 |
| 2022-05-16 | 20.79 | $21.78 | 3100 |
| 2022-05-13 | 20.57 | $21.66 | 400 |
| 2022-05-12 | 20.35 | $20.30 | 300 |
| 2022-05-11 | 20.53 | $20.71 | 325 |
| 2022-05-10 | 20.63 | $20.61 | 6500 |
| 2022-05-09 | 20.79 | $20.75 | 21113 |
| 2022-05-06 | 20.95 | $21.06 | 2100 |
| 2022-05-05 | 21.07 | $21.13 | 400 |
| 2022-05-04 | 21.20 | $21.28 | — |
| 2022-05-03 | 21.32 | $21.28 | 2600 |
| 2022-05-02 | 21.47 | $21.39 | 101 |
| 2022-04-29 | 21.64 | $22.11 | 332 |
| 2022-04-28 | 21.62 | $21.50 | 100 |
| 2022-04-27 | 21.81 | $21.61 | 700 |
| 2022-04-26 | 22.00 | $21.99 | 2100 |
| 2022-04-25 | 22.13 | $21.63 | 300 |
| 2022-04-22 | 22.42 | $21.85 | 800 |
| 2022-04-21 | 22.69 | $22.31 | 200 |
| 2022-04-20 | 22.89 | $22.86 | 300 |
| 2022-04-19 | 22.97 | $22.86 | 1300 |
| 2022-04-18 | 23.06 | $22.28 | 1400 |
| 2022-04-14 | 23.36 | $22.69 | 2027 |
| 2022-04-13 | 23.60 | $22.77 | 600 |
| 2022-04-12 | 23.86 | $22.53 | 615 |
| 2022-04-11 | 24.26 | $23.55 | 1100 |
| 2022-04-08 | 24.41 | $23.88 | 319 |
| 2022-04-07 | 24.48 | $24.49 | — |
| 2022-04-06 | 24.38 | $24.49 | — |
| 2022-04-05 | 24.24 | $24.49 | 312 |
| 2022-04-04 | 24.06 | $24.24 | 101 |
| 2022-04-01 | 23.92 | $24.11 | 900 |
| 2022-03-31 | 23.79 | $24.05 | 2100 |
| 2022-03-30 | 23.64 | $24.08 | 2117 |
| 2022-03-29 | 23.44 | $23.23 | — |
| 2022-03-28 | 23.48 | $23.23 | — |
| 2022-03-25 | 23.51 | $23.23 | 902 |
| 2022-03-24 | 23.55 | $23.34 | 200 |
| 2022-03-23 | 23.56 | $23.94 | 3800 |
| 2022-03-22 | 23.38 | $24.07 | 600 |
| 2022-03-21 | 23.12 | $23.57 | 505 |
| 2022-03-18 | 22.96 | $23.76 | 946 |
| 2022-03-17 | 22.71 | $23.68 | 1900 |
| 2022-03-16 | 22.42 | $23.45 | 1842 |
| 2022-03-15 | 22.16 | $22.64 | 100 |
| 2022-03-14 | 22.10 | $22.81 | 400 |
| 2022-03-11 | 21.97 | $22.70 | 300 |
| 2022-03-10 | 21.87 | $23.09 | 6800 |
| 2022-03-09 | 21.63 | $24.09 | 9900 |
| 2022-03-08 | 21.04 | $21.84 | 3500 |
| 2022-03-07 | 21.04 | $21.40 | 710 |
| 2022-03-04 | 21.21 | $21.00 | — |
| 2022-03-03 | 21.55 | $21.00 | — |
| 2022-03-02 | 21.99 | $21.00 | — |
| 2022-03-01 | 22.54 | $21.00 | 2142 |
| 2022-02-28 | 23.21 | $21.10 | 2600 |
| 2022-02-25 | 24.01 | $22.04 | 4800 |
| 2022-02-24 | 24.69 | $21.83 | 12100 |
| 2022-02-23 | 25.58 | $25.08 | 900 |
| 2022-02-22 | 25.63 | $24.96 | 1200 |
| 2022-02-18 | 25.72 | $25.47 | 1400 |
| 2022-02-17 | 25.65 | $25.44 | 2500 |
| 2022-02-16 | 25.57 | $25.63 | 4800 |
| 2022-02-15 | 25.40 | $25.42 | 64026 |
| 2022-02-14 | 25.24 | $25.17 | 258740 |
| 2022-02-11 | 25.12 | $25.18 | 6000 |
| 2022-02-10 | 24.96 | $25.16 | 200 |
| 2022-02-09 | 24.77 | $24.98 | 6000 |
| 2022-02-08 | 24.58 | $24.70 | 1900 |
| 2022-02-07 | 24.42 | $24.36 | 1636 |
| 2022-02-04 | 24.34 | $24.41 | — |
| 2022-02-03 | 24.21 | $24.41 | 326 |
| 2022-02-02 | 24.04 | $24.45 | 2644 |
| 2022-02-01 | 23.82 | $24.35 | 716 |
| 2022-01-31 | 23.58 | $24.38 | 3600 |
| 2022-01-28 | 23.28 | $23.77 | 9400 |
| 2022-01-27 | 23.10 | $23.14 | 6000 |
| 2022-01-26 | 23.07 | $23.14 | 8826 |
| 2022-01-25 | 23.05 | $23.06 | 1300 |
| 2022-01-24 | 23.04 | $22.93 | 8803 |
| 2022-01-21 | 23.07 | $23.11 | 10500 |
| 2022-01-20 | 23.05 | $23.27 | 28400 |
| 2022-01-19 | 22.97 | $22.77 | 4600 |
| 2022-01-18 | 23.03 | $22.97 | 4000 |
| 2022-01-14 | 23.05 | $22.93 | 2946 |
| 2022-01-13 | 23.08 | $23.27 | 9000 |
| 2022-01-12 | 23.01 | $23.23 | 1900 |
| 2022-01-11 | 22.94 | $23.33 | 2700 |
| 2022-01-10 | 22.82 | $22.83 | 3000 |
| 2022-01-07 | 22.83 | $23.16 | 226 |
| 2022-01-06 | 22.75 | $22.75 | 1149 |
| 2022-01-05 | 22.77 | $22.51 | 7800 |
| 2022-01-04 | 22.88 | $22.93 | 5337 |
| 2022-01-03 | 22.88 | $21.94 | 2300 |
| 2021-12-31 | 23.20 | $23.12 | 4137 |
| 2021-12-30 | 23.21 | $23.00 | 120 |
| 2021-12-29 | 23.26 | $22.59 | 2833 |
| 2021-12-28 | 23.44 | $24.68 | 207 |
| 2021-12-27 | 23.01 | $24.69 | 1406 |
| 2021-12-23 | 22.48 | $22.93 | 7200 |
| 2021-12-22 | 22.39 | $22.67 | 342 |
| 2021-12-21 | 22.36 | $22.48 | 943 |
| 2021-12-20 | 22.40 | $22.36 | 305 |
| 2021-12-17 | 22.49 | $22.91 | 1240 |
| 2021-12-16 | 22.43 | $22.82 | 1400 |
| 2021-12-15 | 22.39 | $23.07 | 3814 |
| 2021-12-14 | 22.27 | $22.48 | 439 |
| 2021-12-13 | 22.31 | $22.43 | — |
| 2021-12-10 | 22.38 | $22.43 | 2226 |
| 2021-12-09 | 22.48 | $22.51 | 5114 |
| 2021-12-08 | 22.58 | $22.90 | 1600 |
| 2021-12-07 | 22.59 | $23.19 | 500 |
| 2021-12-06 | 22.51 | $22.75 | 5643 |
| 2021-12-03 | 22.56 | $22.34 | 51100 |
| 2021-12-02 | 22.75 | $22.45 | 68600 |
| 2021-12-01 | 22.96 | $22.03 | 76700 |
| 2021-11-30 | 23.35 | $22.16 | 56825 |
| 2021-11-29 | 23.79 | $22.80 | 90045 |
| 2021-11-26 | 24.12 | $23.06 | 1229 |
| 2021-11-24 | 24.43 | $23.48 | 1701 |
| 2021-11-23 | 24.68 | $23.84 | 1200 |
| 2021-11-22 | 24.85 | $23.91 | 3800 |
| 2021-11-19 | 25.03 | $24.01 | 3402 |
| 2021-11-18 | 25.20 | $24.31 | 4600 |
| 2021-11-17 | 25.31 | $24.57 | 944 |
| 2021-11-16 | 25.33 | $25.15 | 2500 |
| 2021-11-15 | 25.17 | $25.02 | 6127 |
| 2021-11-12 | 24.99 | $24.76 | 2400 |
| 2021-11-11 | 24.83 | $24.51 | 1000 |
| 2021-11-10 | 24.71 | $25.04 | 1200 |
| 2021-11-09 | 24.37 | $25.01 | 2210 |
| 2021-11-08 | 23.95 | $24.75 | 205500 |
| 2021-11-05 | 23.51 | $25.19 | 6800 |
| 2021-11-04 | 22.83 | $24.58 | 17900 |
| 2021-11-03 | 22.18 | $22.16 | 1626 |
| 2021-11-02 | 22.15 | $22.00 | 631 |
| 2021-11-01 | 22.16 | $22.12 | 900 |
| 2021-10-29 | 22.13 | $21.83 | 400 |
| 2021-10-28 | 22.19 | $21.80 | 7841 |
| 2021-10-27 | 22.26 | $21.71 | 2600 |
| 2021-10-26 | 22.37 | $21.95 | 1600 |
| 2021-10-25 | 22.42 | $21.91 | 15400 |
| 2021-10-22 | 22.49 | $22.45 | 700 |
| 2021-10-21 | 22.39 | $22.54 | 1205 |
| 2021-10-20 | 22.24 | $22.51 | 51947 |
| 2021-10-19 | 22.06 | $22.30 | 600 |
| 2021-10-18 | 21.91 | $22.19 | 1510 |
| 2021-10-15 | 21.74 | $22.12 | 1700 |
| 2021-10-14 | 21.56 | $21.98 | 43903 |
| 2021-10-13 | 21.38 | $21.64 | 3900 |
| 2021-10-12 | 21.26 | $21.60 | 1300 |
| 2021-10-11 | 21.14 | $21.63 | 815 |
| 2021-10-08 | 20.97 | $21.38 | 1700 |
| 2021-10-07 | 20.85 | $21.50 | 3600 |
| 2021-10-06 | 20.66 | $21.24 | 3343 |
| 2021-10-05 | 20.52 | $21.21 | 2900 |
| 2021-10-04 | 20.36 | $20.56 | 2241 |
| 2021-10-01 | 20.38 | $20.20 | 1100 |
| 2021-09-30 | 20.52 | $20.38 | 10900 |
| 2021-09-29 | 20.64 | $20.68 | 5915 |
| 2021-09-28 | 20.69 | $20.50 | 930 |
| 2021-09-27 | 20.81 | $20.57 | 10149 |
| 2021-09-24 | 20.95 | $20.67 | 1632 |
| 2021-09-23 | 21.08 | $20.83 | — |
| 2021-09-22 | 21.19 | $20.83 | 3000 |
| 2021-09-21 | 21.33 | $21.05 | 1500 |
| 2021-09-20 | 21.43 | $21.06 | 7605 |
| 2021-09-17 | 21.54 | $21.60 | 1300 |
| 2021-09-16 | 21.51 | $21.56 | 4800 |
| 2021-09-15 | 21.48 | $21.42 | 419 |
| 2021-09-14 | 21.49 | $21.27 | 742 |
| 2021-09-13 | 21.54 | $21.33 | 253900 |
| 2021-09-10 | 21.59 | $21.42 | 14723 |
| 2021-09-09 | 21.61 | $21.14 | 2045 |
| 2021-09-08 | 21.73 | $21.03 | 18146 |
| 2021-09-07 | 21.90 | $21.19 | 1334 |
| 2021-09-03 | 22.05 | $21.70 | 827 |
| 2021-09-02 | 22.06 | $21.84 | 1000 |
| 2021-09-01 | 22.02 | $21.85 | 1400 |
| 2021-08-31 | 21.97 | $21.79 | 2912 |
| 2021-08-30 | 21.92 | $21.83 | 1546 |
| 2021-08-27 | 21.83 | $21.63 | 21411 |
| 2021-08-26 | 21.78 | $21.55 | 1200 |
| 2021-08-25 | 21.73 | $21.50 | 4818 |
| 2021-08-24 | 21.69 | $21.47 | 4843 |
| 2021-08-23 | 21.63 | $21.52 | 6300 |
| 2021-08-20 | 21.54 | $21.39 | 500 |
| 2021-08-19 | 21.46 | $21.57 | 7900 |
| 2021-08-18 | 21.29 | $21.35 | 4846 |
| 2021-08-17 | 21.16 | $21.37 | 9414 |
| 2021-08-16 | 20.98 | $21.19 | 3406 |
| 2021-08-13 | 20.81 | $21.20 | 9800 |
| 2021-08-12 | 20.60 | $20.95 | 5300 |
| 2021-08-11 | 20.42 | $20.90 | 8700 |
| 2021-08-10 | 20.21 | $20.40 | 1335 |
| 2021-08-09 | 20.11 | $20.35 | 800 |
| 2021-08-06 | 20.00 | $20.63 | 7746 |
| 2021-08-05 | 19.79 | $20.80 | 2800 |
| 2021-08-04 | 19.47 | $19.41 | 7400 |
| 2021-08-03 | 19.53 | $19.55 | 8000 |
| 2021-08-02 | 19.56 | $19.71 | — |
| 2021-07-30 | 19.56 | $19.71 | 6019 |
| 2021-07-29 | 19.55 | $19.94 | 1607 |
| 2021-07-28 | 19.48 | $19.59 | 500 |
| 2021-07-27 | 19.51 | $19.59 | 4629 |
| 2021-07-26 | 19.55 | $19.77 | 6700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.94
2026-07-22
Close Price
$20.29
Vol: 20600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.71
Average
50.51
Maximum
80.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.94 | $20.29 | 20600 |
| 2026-07-21 | 38.48 | $20.08 | 62000 |
| 2026-07-20 | 41.04 | $20.41 | 49825 |
| 2026-07-17 | 45.17 | $20.89 | 6500 |
| 2026-07-16 | 44.51 | $20.83 | 57943 |
| 2026-07-15 | 39.64 | $20.41 | 100 |
| 2026-07-14 | 39.64 | $20.41 | 27800 |
| 2026-07-13 | 42.19 | $20.73 | 40124 |
| 2026-07-10 | 45.39 | $21.10 | 3135 |
| 2026-07-09 | 41.02 | $20.72 | 2049 |
| 2026-07-08 | 52.04 | $21.78 | 4500 |
| 2026-07-07 | 51.10 | $21.70 | 23721 |
| 2026-07-06 | 55.92 | $22.07 | 101601 |
| 2026-07-02 | 49.28 | $21.53 | 13749 |
| 2026-07-01 | 49.81 | $21.57 | 20 |
| 2026-06-30 | 49.81 | $21.57 | 42800 |
| 2026-06-29 | 52.61 | $21.79 | 7800 |
| 2026-06-26 | 52.61 | $21.79 | 7800 |
| 2026-06-25 | 52.61 | $21.79 | 7800 |
| 2026-06-24 | 52.61 | $21.79 | 12400 |
| 2026-06-23 | 50.44 | $21.58 | 74100 |
| 2026-06-22 | 50.65 | $21.60 | 82400 |
| 2026-06-18 | 59.57 | $22.36 | 67500 |
| 2026-06-17 | 54.46 | $21.85 | 73200 |
| 2026-06-16 | 58.01 | $22.11 | 1002 |
| 2026-06-15 | 58.01 | $22.11 | 8815 |
| 2026-06-12 | 59.49 | $22.22 | 42600 |
| 2026-06-11 | 58.95 | $22.16 | 42400 |
| 2026-06-10 | 52.26 | $21.50 | — |
| 2026-06-09 | 52.26 | $21.50 | 11 |
| 2026-06-08 | 52.26 | $21.50 | 18626 |
| 2026-06-05 | 59.00 | $22.04 | 64311 |
| 2026-06-04 | 56.01 | $21.74 | — |
| 2026-06-03 | 56.01 | $21.74 | 14727 |
| 2026-06-02 | 54.40 | $21.58 | 4097 |
| 2026-06-01 | 54.40 | $21.58 | 5300 |
| 2026-05-29 | 54.21 | $21.56 | 305 |
| 2026-05-28 | 54.21 | $21.56 | 41801 |
| 2026-05-27 | 48.66 | $20.98 | 101 |
| 2026-05-26 | 48.66 | $20.98 | 7549 |
| 2026-05-22 | 50.27 | $21.15 | 500 |
| 2026-05-21 | 50.27 | $21.15 | 500 |
| 2026-05-20 | 50.27 | $21.15 | 33233 |
| 2026-05-19 | 43.69 | $20.45 | 32000 |
| 2026-05-18 | 42.45 | $20.33 | 400 |
| 2026-05-15 | 42.45 | $20.33 | 21000 |
| 2026-05-14 | 43.83 | $20.52 | 400 |
| 2026-05-13 | 43.83 | $20.52 | 400 |
| 2026-05-12 | 43.83 | $20.52 | 9000 |
| 2026-05-11 | 47.53 | $21.05 | 7900 |
| 2026-05-08 | 54.06 | $21.85 | 19505 |
| 2026-05-07 | 64.12 | $22.81 | 16645 |
| 2026-05-06 | 39.33 | $20.59 | 70300 |
| 2026-05-05 | 40.28 | $20.67 | 76900 |
| 2026-05-04 | 45.82 | $21.09 | 5 |
| 2026-05-01 | 45.82 | $21.09 | 100 |
| 2026-04-30 | 45.82 | $21.09 | 52200 |
| 2026-04-29 | 58.45 | $21.86 | 28241 |
| 2026-04-28 | 59.25 | $21.90 | 1600 |
| 2026-04-27 | 59.25 | $21.90 | 1833 |
| 2026-04-24 | 59.00 | $21.88 | 100 |
| 2026-04-23 | 59.00 | $21.88 | 100 |
| 2026-04-22 | 59.00 | $21.88 | 100 |
| 2026-04-21 | 59.00 | $21.88 | 100 |
| 2026-04-20 | 59.00 | $21.88 | 8529 |
| 2026-04-17 | 57.13 | $21.70 | 18800 |
| 2026-04-16 | 55.63 | $21.56 | 6504 |
| 2026-04-15 | 54.56 | $21.46 | 1400 |
| 2026-04-14 | 54.56 | $21.46 | 154200 |
| 2026-04-13 | 68.67 | $22.40 | 4457 |
| 2026-04-10 | 68.67 | $22.40 | 15300 |
| 2026-04-09 | 64.93 | $21.97 | 4457 |
| 2026-04-08 | 64.93 | $21.97 | 3800 |
| 2026-04-07 | 60.79 | $21.55 | 63834 |
| 2026-04-06 | 60.48 | $21.52 | 100 |
| 2026-04-02 | 60.48 | $21.52 | 58600 |
| 2026-04-01 | 58.88 | $21.36 | 56500 |
| 2026-03-31 | 59.02 | $21.37 | 100 |
| 2026-03-30 | 59.02 | $21.37 | 100 |
| 2026-03-27 | 59.02 | $21.37 | 15900 |
| 2026-03-26 | 61.43 | $21.56 | 200 |
| 2026-03-25 | 61.43 | $21.56 | 5000 |
| 2026-03-24 | 61.35 | $21.55 | 400 |
| 2026-03-23 | 61.35 | $21.55 | 37800 |
| 2026-03-20 | 58.91 | $21.21 | 168800 |
| 2026-03-19 | 57.25 | $20.99 | 38333 |
| 2026-03-18 | 62.37 | $21.46 | 37215 |
| 2026-03-17 | 63.75 | $21.58 | 16537 |
| 2026-03-16 | 65.12 | $21.70 | 38713 |
| 2026-03-13 | 60.24 | $20.98 | 35500 |
| 2026-03-12 | 58.16 | $20.71 | 7419 |
| 2026-03-11 | 64.46 | $21.24 | 35100 |
| 2026-03-10 | 60.38 | $20.71 | 201 |
| 2026-03-09 | 57.78 | $20.41 | 900 |
| 2026-03-06 | 67.15 | $21.08 | 14420 |
| 2026-03-05 | 65.81 | $20.91 | 9400 |
| 2026-03-04 | 51.15 | $19.59 | 4402 |
| 2026-03-03 | 52.62 | $19.68 | 9100 |
| 2026-03-02 | 62.18 | $20.19 | 1131 |
| 2026-02-27 | 64.35 | $20.29 | 39300 |
| 2026-02-26 | 62.87 | $20.17 | 400 |
| 2026-02-25 | 62.87 | $20.17 | 4327 |
| 2026-02-24 | 63.27 | $20.19 | 27400 |
| 2026-02-23 | 66.87 | $20.37 | 1300 |
| 2026-02-20 | 63.22 | $20.04 | 79800 |
| 2026-02-19 | 71.10 | $20.39 | — |
| 2026-02-18 | 71.10 | $20.39 | 41800 |
| 2026-02-17 | 70.44 | $20.32 | 14225 |
| 2026-02-13 | 70.44 | $20.32 | 16600 |
| 2026-02-12 | 68.57 | $20.12 | 2037 |
| 2026-02-11 | 68.48 | $20.11 | 8900 |
| 2026-02-10 | 66.97 | $19.95 | 11023 |
| 2026-02-09 | 62.37 | $19.52 | — |
| 2026-02-06 | 62.37 | $19.52 | 37703 |
| 2026-02-05 | 64.83 | $19.65 | 474 |
| 2026-02-04 | 64.32 | $19.60 | 9041 |
| 2026-02-03 | 58.55 | $19.10 | 18532 |
| 2026-02-02 | 51.39 | $18.62 | — |
| 2026-01-30 | 51.39 | $18.62 | 8912 |
| 2026-01-29 | 52.23 | $18.67 | 2510 |
| 2026-01-28 | 52.23 | $18.67 | 10511 |
| 2026-01-27 | 52.55 | $18.69 | 100 |
| 2026-01-26 | 52.41 | $18.68 | 16834 |
| 2026-01-23 | 51.62 | $18.62 | 100 |
| 2026-01-22 | 51.62 | $18.62 | 5200 |
| 2026-01-21 | 58.97 | $19.12 | 100 |
| 2026-01-20 | 58.97 | $19.12 | 100 |
| 2026-01-16 | 58.97 | $19.12 | 16105 |
| 2026-01-15 | 59.40 | $19.15 | 27432 |
| 2026-01-14 | 53.04 | $18.57 | 2000 |
| 2026-01-13 | 53.04 | $18.57 | 2300 |
| 2026-01-12 | 42.72 | $17.83 | 100 |
| 2026-01-09 | 42.72 | $17.83 | 200 |
| 2026-01-08 | 43.42 | $17.89 | 5500 |
| 2026-01-07 | 40.81 | $17.72 | 620 |
| 2026-01-06 | 41.67 | $17.80 | 109 |
| 2026-01-05 | 46.03 | $18.18 | 109 |
| 2026-01-02 | 46.03 | $18.18 | 109 |
| 2025-12-31 | 46.03 | $18.18 | 3229 |
| 2025-12-30 | 47.26 | $18.29 | 109 |
| 2025-12-29 | 38.46 | $17.67 | 109 |
| 2025-12-26 | 38.46 | $17.67 | 200 |
| 2025-12-24 | 45.68 | $18.32 | 3026 |
| 2025-12-23 | 44.92 | $18.27 | 7410 |
| 2025-12-22 | 44.78 | $18.26 | 8047 |
| 2025-12-19 | 41.23 | $18.02 | 18413 |
| 2025-12-18 | 40.63 | $17.98 | 14 |
| 2025-12-17 | 40.63 | $17.98 | 9031 |
| 2025-12-16 | 42.91 | $18.21 | 2101 |
| 2025-12-15 | 42.91 | $18.21 | 29034 |
| 2025-12-12 | 46.51 | $18.56 | 120338 |
| 2025-12-11 | 46.27 | $18.54 | 13105 |
| 2025-12-10 | 44.58 | $18.40 | 12900 |
| 2025-12-09 | 47.51 | $18.69 | 64236 |
| 2025-12-08 | 49.43 | $18.87 | 34300 |
| 2025-12-05 | 38.26 | $18.02 | 1800 |
| 2025-12-04 | 38.26 | $18.02 | 1800 |
| 2025-12-03 | 38.26 | $18.02 | 10023 |
| 2025-12-02 | 37.28 | $17.95 | 14 |
| 2025-12-01 | 37.28 | $17.95 | 6800 |
| 2025-11-28 | 35.43 | $17.81 | — |
| 2025-11-26 | 35.43 | $17.81 | 100 |
| 2025-11-25 | 35.43 | $17.81 | 6236 |
| 2025-11-24 | 34.25 | $17.71 | 13215 |
| 2025-11-21 | 36.96 | $18.13 | 5132 |
| 2025-11-20 | 33.26 | $17.82 | 437 |
| 2025-11-19 | 34.31 | $17.99 | 300 |
| 2025-11-18 | 26.83 | $17.41 | 100 |
| 2025-11-17 | 26.83 | $17.41 | 136 |
| 2025-11-14 | 20.34 | $16.95 | 103 |
| 2025-11-13 | 20.95 | $17.11 | 900 |
| 2025-11-12 | 20.81 | $17.10 | 132 |
| 2025-11-11 | 21.36 | $17.25 | 60 |
| 2025-11-10 | 21.36 | $17.25 | 200 |
| 2025-11-07 | 19.71 | $17.12 | 900 |
| 2025-11-06 | 19.98 | $17.21 | 200 |
| 2025-11-05 | 21.78 | $17.77 | 1300 |
| 2025-11-04 | 25.08 | $18.63 | 800 |
| 2025-11-03 | 26.93 | $19.04 | 4521 |
| 2025-10-31 | 27.68 | $19.20 | 500 |
| 2025-10-30 | 28.74 | $19.42 | 313 |
| 2025-10-29 | 31.88 | $20.02 | 2708 |
| 2025-10-28 | 35.03 | $20.54 | 4528 |
| 2025-10-27 | 30.11 | $20.15 | 3500 |
| 2025-10-24 | 30.56 | $20.23 | 300 |
| 2025-10-23 | 30.72 | $20.26 | — |
| 2025-10-22 | 30.72 | $20.26 | 200 |
| 2025-10-21 | 31.64 | $20.44 | 215 |
| 2025-10-20 | 32.10 | $20.53 | 39522 |
| 2025-10-17 | 25.76 | $19.97 | — |
| 2025-10-16 | 25.76 | $19.97 | 2716 |
| 2025-10-15 | 23.93 | $19.81 | 2300 |
| 2025-10-14 | 24.04 | $19.84 | 426 |
| 2025-10-13 | 24.84 | $20.07 | 5 |
| 2025-10-10 | 24.84 | $20.07 | 56500 |
| 2025-10-09 | 23.54 | $19.94 | 11606 |
| 2025-10-08 | 27.09 | $20.98 | — |
| 2025-10-07 | 27.09 | $20.98 | 6300 |
| 2025-10-06 | 30.47 | $21.83 | 14835 |
| 2025-10-03 | 33.99 | $22.57 | 4300 |
| 2025-10-02 | 32.79 | $22.45 | 1000 |
| 2025-10-01 | 52.97 | $25.11 | 12800 |
| 2025-09-30 | 65.48 | $25.98 | 11728 |
| 2025-09-29 | 59.16 | $25.38 | — |
| 2025-09-26 | 59.16 | $25.38 | 200 |
| 2025-09-25 | 59.16 | $25.38 | — |
| 2025-09-24 | 59.16 | $25.38 | — |
| 2025-09-23 | 59.16 | $25.38 | 217 |
| 2025-09-22 | 58.27 | $25.29 | — |
| 2025-09-19 | 58.27 | $25.29 | 10924 |
| 2025-09-18 | 57.05 | $25.16 | 1040 |
| 2025-09-17 | 67.05 | $25.86 | — |
| 2025-09-16 | 67.05 | $25.86 | 114 |
| 2025-09-15 | 64.31 | $25.52 | — |
| 2025-09-12 | 64.31 | $25.52 | 300 |
| 2025-09-11 | 71.23 | $25.96 | 100 |
| 2025-09-10 | 66.66 | $25.37 | — |
| 2025-09-09 | 66.66 | $25.37 | — |
| 2025-09-08 | 66.66 | $25.37 | — |
| 2025-09-05 | 66.66 | $25.37 | 6100 |
| 2025-09-04 | 70.52 | $25.62 | — |
| 2025-09-03 | 70.52 | $25.62 | 6200 |
| 2025-09-02 | 70.15 | $25.56 | 3614 |
| 2025-08-29 | 77.83 | $26.05 | 5800 |
| 2025-08-28 | 79.17 | $26.13 | 40044 |
| 2025-08-27 | 77.71 | $25.81 | 3300 |
| 2025-08-26 | 77.57 | $25.78 | 11900 |
| 2025-08-25 | 76.88 | $25.63 | — |
| 2025-08-22 | 76.88 | $25.63 | 113 |
| 2025-08-21 | 77.31 | $25.66 | 206 |
| 2025-08-20 | 76.25 | $25.41 | 546 |
| 2025-08-19 | 77.48 | $25.50 | — |
| 2025-08-18 | 77.48 | $25.50 | 6309 |
| 2025-08-15 | 76.21 | $25.17 | 11300 |
| 2025-08-14 | 74.78 | $24.82 | 6639 |
| 2025-08-13 | 79.59 | $25.19 | 4845 |
| 2025-08-12 | 76.75 | $24.45 | 16429 |
| 2025-08-11 | 74.67 | $23.99 | 8818 |
| 2025-08-08 | 77.24 | $24.17 | 804 |
| 2025-08-07 | 74.14 | $23.51 | 2546 |
| 2025-08-06 | 55.27 | $21.36 | 602 |
| 2025-08-05 | 52.36 | $21.17 | 9338 |
| 2025-08-04 | 49.56 | $21.00 | 600 |
| 2025-08-01 | 50.38 | $21.05 | 200 |
| 2025-07-31 | 53.08 | $21.21 | 600 |
| 2025-07-30 | 56.86 | $21.42 | 103 |
| 2025-07-29 | 54.82 | $21.28 | — |
| 2025-07-28 | 54.82 | $21.28 | 1400 |
| 2025-07-25 | 59.35 | $21.53 | 1130 |
| 2025-07-24 | 67.14 | $21.90 | 3533 |
| 2025-07-23 | 69.48 | $22.00 | 1015 |
| 2025-07-22 | 74.42 | $22.20 | — |
| 2025-07-21 | 74.42 | $22.20 | 2410 |
| 2025-07-18 | 74.25 | $22.18 | 3100 |
| 2025-07-17 | 73.60 | $22.10 | 119 |
| 2025-07-16 | 75.87 | $22.20 | 1600 |
| 2025-07-15 | 71.64 | $21.69 | 9100 |
| 2025-07-14 | 71.46 | $21.67 | 4300 |
| 2025-07-11 | 71.68 | $21.68 | — |
| 2025-07-10 | 71.68 | $21.68 | 200 |
| 2025-07-09 | 71.19 | $21.62 | 1707 |
| 2025-07-08 | 66.54 | $21.11 | 827 |
| 2025-07-07 | 65.50 | $21.01 | — |
| 2025-07-03 | 65.50 | $21.01 | 515 |
| 2025-07-02 | 61.75 | $20.66 | 400 |
| 2025-07-01 | 63.43 | $20.75 | — |
| 2025-06-30 | 63.43 | $20.75 | 7409 |
| 2025-06-27 | 61.20 | $20.54 | 200 |
| 2025-06-26 | 70.76 | $21.03 | 505 |
| 2025-06-25 | 68.16 | $20.76 | — |
| 2025-06-24 | 68.16 | $20.76 | 1900 |
| 2025-06-23 | 65.71 | $20.52 | — |
| 2025-06-20 | 65.71 | $20.52 | 727 |
| 2025-06-18 | 68.07 | $20.64 | 4434 |
| 2025-06-17 | 64.98 | $20.33 | 700 |
| 2025-06-16 | 69.74 | $20.56 | 3200 |
| 2025-06-13 | 68.89 | $20.47 | 200 |
| 2025-06-12 | 71.64 | $20.60 | 214 |
| 2025-06-11 | 70.07 | $20.42 | 2516 |
| 2025-06-10 | 67.19 | $20.12 | — |
| 2025-06-09 | 67.19 | $20.12 | 2931 |
| 2025-06-06 | 71.54 | $20.33 | — |
| 2025-06-05 | 71.54 | $20.33 | 3800 |
| 2025-06-04 | 70.73 | $20.23 | 1600 |
| 2025-06-03 | 70.65 | $20.22 | 3600 |
| 2025-06-02 | 70.11 | $20.15 | 1838 |
| 2025-05-30 | 68.19 | $19.91 | 2800 |
| 2025-05-29 | 67.70 | $19.85 | 430 |
| 2025-05-28 | 65.95 | $19.64 | 4600 |
| 2025-05-27 | 67.95 | $19.76 | 800 |
| 2025-05-23 | 64.74 | $19.38 | — |
| 2025-05-22 | 64.74 | $19.38 | — |
| 2025-05-21 | 64.74 | $19.38 | — |
| 2025-05-20 | 64.74 | $19.38 | 836 |
| 2025-05-19 | 63.73 | $19.25 | 400 |
| 2025-05-16 | 62.87 | $19.14 | 1000 |
| 2025-05-15 | 60.54 | $18.85 | — |
| 2025-05-14 | 60.54 | $18.85 | — |
| 2025-05-13 | 60.54 | $18.85 | 1010 |
| 2025-05-12 | 70.80 | $19.63 | 200 |
| 2025-05-09 | 74.17 | $19.85 | 3114 |
| 2025-05-08 | 69.61 | $19.12 | 1100 |
| 2025-05-07 | 60.31 | $18.10 | — |
| 2025-05-06 | 60.31 | $18.10 | 230 |
| 2025-05-05 | 61.65 | $18.18 | 4125 |
| 2025-05-02 | 60.93 | $18.11 | 1300 |
| 2025-05-01 | 60.22 | $18.04 | 3500 |
| 2025-04-30 | 64.34 | $18.30 | 1300 |
| 2025-04-29 | 58.89 | $17.77 | 4501 |
| 2025-04-28 | 63.22 | $18.02 | — |
| 2025-04-25 | 63.22 | $18.02 | — |
| 2025-04-24 | 63.22 | $18.02 | 300 |
| 2025-04-23 | 63.03 | $18.00 | 300 |
| 2025-04-22 | 61.16 | $17.80 | 301 |
| 2025-04-21 | 60.01 | $17.68 | — |
| 2025-04-17 | 60.01 | $17.68 | 300 |
| 2025-04-16 | 56.73 | $17.34 | 340 |
| 2025-04-15 | 54.44 | $17.12 | 220 |
| 2025-04-14 | 54.56 | $17.13 | 1805 |
| 2025-04-11 | 39.68 | $16.00 | — |
| 2025-04-10 | 39.68 | $16.00 | — |
| 2025-04-09 | 39.68 | $16.00 | — |
| 2025-04-08 | 39.68 | $16.00 | 211 |
| 2025-04-07 | 46.74 | $16.64 | 4035 |
| 2025-04-04 | 51.35 | $16.98 | 327 |
| 2025-04-03 | 69.84 | $17.94 | 4800 |
| 2025-04-02 | 67.27 | $17.72 | 400 |
| 2025-04-01 | 65.23 | $17.56 | 1504 |
| 2025-03-31 | 65.23 | $17.56 | 501 |
| 2025-03-28 | 64.48 | $17.50 | 200 |
| 2025-03-27 | 61.31 | $17.26 | — |
| 2025-03-26 | 61.31 | $17.26 | — |
| 2025-03-25 | 61.31 | $17.26 | — |
| 2025-03-24 | 61.31 | $17.26 | — |
| 2025-03-21 | 61.31 | $17.26 | 1605 |
| 2025-03-20 | 63.12 | $17.36 | 800 |
| 2025-03-19 | 65.14 | $17.47 | — |
| 2025-03-18 | 65.14 | $17.47 | 700 |
| 2025-03-17 | 63.52 | $17.30 | — |
| 2025-03-14 | 63.52 | $17.30 | — |
| 2025-03-13 | 63.52 | $17.30 | 1000 |
| 2025-03-12 | 62.82 | $17.22 | 700 |
| 2025-03-11 | 66.13 | $17.44 | 1100 |
| 2025-03-10 | 68.47 | $17.59 | — |
| 2025-03-07 | 68.47 | $17.59 | 3100 |
| 2025-03-06 | 69.06 | $17.63 | 5213 |
| 2025-03-05 | 69.00 | $17.62 | 1022 |
| 2025-03-04 | 65.21 | $17.06 | 531 |
| 2025-03-03 | 71.75 | $17.50 | 226 |
| 2025-02-28 | 71.69 | $17.49 | 100812 |
| 2025-02-27 | 76.42 | $17.79 | 1443 |
| 2025-02-26 | 80.10 | $18.01 | 1102 |
| 2025-02-25 | 75.14 | $17.05 | 3900 |
| 2025-02-24 | 61.87 | $15.64 | 3743 |
| 2025-02-21 | 54.90 | $15.21 | 1803 |
| 2025-02-20 | 52.81 | $15.10 | — |
| 2025-02-19 | 52.81 | $15.10 | 101 |
| 2025-02-18 | 52.63 | $15.09 | 1001 |
| 2025-02-14 | 52.10 | $15.06 | 100 |
| 2025-02-13 | 48.31 | $14.85 | — |
| 2025-02-12 | 48.31 | $14.85 | 3900 |
| 2025-02-11 | 49.15 | $14.90 | 84800 |
| 2025-02-10 | 48.64 | $14.87 | — |
| 2025-02-07 | 48.64 | $14.87 | — |
| 2025-02-06 | 48.64 | $14.87 | 3900 |
| 2025-02-05 | 53.69 | $15.20 | 900 |
| 2025-02-04 | 51.82 | $15.07 | 300 |
| 2025-02-03 | 41.03 | $14.45 | 5410 |
| 2025-01-31 | 44.21 | $14.66 | 8946 |
| 2025-01-30 | 49.81 | $14.98 | — |
| 2025-01-29 | 49.81 | $14.98 | 305 |
| 2025-01-28 | 51.85 | $15.09 | 1100 |
| 2025-01-27 | 48.77 | $14.92 | — |
| 2025-01-24 | 48.77 | $14.92 | — |
| 2025-01-23 | 48.77 | $14.92 | 100 |
| 2025-01-22 | 48.61 | $14.91 | 1021 |
| 2025-01-21 | 46.47 | $14.78 | 800 |
| 2025-01-17 | 45.48 | $14.72 | 5100 |
| 2025-01-16 | 42.25 | $14.53 | 1500 |
| 2025-01-15 | 49.07 | $15.00 | 3003 |
| 2025-01-14 | 49.23 | $15.01 | 301 |
| 2025-01-13 | 48.92 | $14.99 | — |
| 2025-01-10 | 48.92 | $14.99 | 2641 |
| 2025-01-08 | 35.65 | $14.26 | — |
| 2025-01-07 | 35.65 | $14.26 | 124 |
| 2025-01-06 | 33.95 | $14.18 | — |
| 2025-01-03 | 33.95 | $14.18 | 1800 |
| 2025-01-02 | 32.13 | $14.09 | 336 |
| 2024-12-31 | 32.23 | $14.10 | 2400 |
| 2024-12-30 | 24.03 | $13.71 | 8419 |
| 2024-12-27 | 25.94 | $13.96 | 6400 |
| 2024-12-26 | 27.97 | $14.20 | 2314 |
| 2024-12-24 | 26.14 | $14.12 | 5800 |
| 2024-12-23 | 26.70 | $14.19 | 8501 |
| 2024-12-20 | 27.10 | $14.24 | 1200 |
| 2024-12-19 | 30.64 | $14.65 | — |
| 2024-12-18 | 30.64 | $14.65 | 1000 |
| 2024-12-17 | 34.08 | $15.00 | 1000 |
| 2024-12-16 | 36.17 | $15.19 | 2620 |
| 2024-12-13 | 44.32 | $15.79 | — |
| 2024-12-12 | 44.32 | $15.79 | 5830 |
| 2024-12-11 | 48.25 | $16.03 | 1340 |
| 2024-12-10 | 47.70 | $16.00 | 100 |
| 2024-12-09 | 48.18 | $16.03 | 1026 |
| 2024-12-06 | 46.63 | $15.94 | 4500 |
| 2024-12-05 | 56.45 | $16.49 | 119 |
| 2024-12-04 | 58.80 | $16.60 | — |
| 2024-12-03 | 58.80 | $16.60 | 904 |
| 2024-12-02 | 55.78 | $16.40 | — |
| 2024-11-29 | 55.78 | $16.40 | 902 |
| 2024-11-27 | 54.73 | $16.33 | 3703 |
| 2024-11-26 | 54.28 | $16.30 | 5204 |
| 2024-11-25 | 50.62 | $16.06 | — |
| 2024-11-22 | 50.62 | $16.06 | 1840 |
| 2024-11-21 | 51.56 | $16.12 | 4200 |
| 2024-11-20 | 51.27 | $16.10 | 7700 |
| 2024-11-19 | 51.56 | $16.12 | 300 |
| 2024-11-18 | 50.91 | $16.07 | 12017 |
| 2024-11-15 | 50.40 | $16.03 | 20611 |
| 2024-11-14 | 46.45 | $15.73 | 3000 |
| 2024-11-13 | 40.61 | $15.34 | 1000 |
| 2024-11-12 | 51.74 | $16.15 | 825 |
| 2024-11-11 | 56.07 | $16.39 | 7514 |
| 2024-11-08 | 51.22 | $16.09 | 625 |
| 2024-11-07 | 53.46 | $16.21 | 3306 |
| 2024-11-06 | 48.67 | $15.94 | 23142 |
| 2024-11-05 | 49.38 | $15.98 | 19400 |
| 2024-11-04 | 38.66 | $15.48 | 1500 |
| 2024-11-01 | 32.41 | $15.25 | 335 |
| 2024-10-31 | 33.11 | $15.30 | — |
| 2024-10-30 | 33.11 | $15.30 | 4600 |
| 2024-10-29 | 34.58 | $15.41 | 249 |
| 2024-10-28 | 35.68 | $15.49 | 102 |
| 2024-10-25 | 35.96 | $15.51 | 5001 |
| 2024-10-24 | 38.02 | $15.66 | 5546 |
| 2024-10-23 | 41.48 | $15.89 | 1507 |
| 2024-10-22 | 44.86 | $16.09 | 3400 |
| 2024-10-21 | 48.02 | $16.26 | 2622 |
| 2024-10-18 | 53.03 | $16.50 | 700 |
| 2024-10-17 | 45.10 | $16.15 | 1412 |
| 2024-10-16 | 43.28 | $16.08 | 601 |
| 2024-10-15 | 42.24 | $16.04 | — |
| 2024-10-14 | 42.24 | $16.04 | — |
| 2024-10-11 | 42.24 | $16.04 | — |
| 2024-10-10 | 42.24 | $16.04 | 300 |
| 2024-10-09 | 39.30 | $15.91 | — |
| 2024-10-08 | 39.30 | $15.91 | 831 |
| 2024-10-07 | 43.11 | $16.16 | 110 |
| 2024-10-04 | 50.35 | $16.55 | 1210 |
| 2024-10-03 | 45.92 | $16.35 | — |
| 2024-10-02 | 45.92 | $16.35 | — |
| 2024-10-01 | 45.92 | $16.35 | 1100 |
| 2024-09-30 | 44.87 | $16.30 | 101 |
| 2024-09-27 | 44.46 | $16.28 | 845 |
| 2024-09-26 | 43.05 | $16.21 | 100 |
| 2024-09-25 | 41.43 | $16.13 | 4830 |
| 2024-09-24 | 42.58 | $16.21 | 1500 |
| 2024-09-23 | 38.10 | $15.99 | 230 |
| 2024-09-20 | 40.27 | $16.15 | 400 |
| 2024-09-19 | 41.97 | $16.27 | 200 |
| 2024-09-18 | 43.28 | $16.36 | 526 |
| 2024-09-17 | 42.14 | $16.30 | 2900 |
| 2024-09-16 | 41.77 | $16.28 | 831 |
| 2024-09-13 | 38.40 | $16.10 | 2000 |
| 2024-09-12 | 38.87 | $16.14 | 1600 |
| 2024-09-11 | 37.78 | $16.08 | 2200 |
| 2024-09-10 | 29.11 | $15.65 | 3600 |
| 2024-09-09 | 31.02 | $15.85 | 830 |
| 2024-09-06 | 37.86 | $16.43 | — |
| 2024-09-05 | 37.86 | $16.43 | 2000 |
| 2024-09-04 | 38.38 | $16.47 | 704 |
| 2024-09-03 | 39.16 | $16.53 | — |
| 2024-08-30 | 39.16 | $16.53 | 46400 |
| 2024-08-29 | 45.69 | $17.00 | 10700 |
| 2024-08-28 | 45.69 | $17.00 | 13900 |
| 2024-08-27 | 45.69 | $17.00 | 1201 |
| 2024-08-26 | 47.43 | $17.12 | 14200 |
| 2024-08-23 | 46.79 | $17.08 | 13231 |
| 2024-08-22 | 38.64 | $16.62 | 5402 |
| 2024-08-21 | 41.11 | $16.81 | 8500 |
| 2024-08-20 | 42.47 | $16.91 | 1900 |
| 2024-08-19 | 42.47 | $16.91 | 3800 |
| 2024-08-16 | 38.43 | $16.69 | 8115 |
| 2024-08-15 | 39.27 | $16.76 | 15940 |
| 2024-08-14 | 39.09 | $16.75 | 3300 |
| 2024-08-13 | 39.09 | $16.75 | 27400 |
| 2024-08-12 | 37.59 | $16.66 | 22848 |
| 2024-08-09 | 37.59 | $16.66 | 8104 |
| 2024-08-08 | 40.06 | $16.91 | 100900 |
| 2024-08-07 | 68.27 | $18.57 | 5026 |
| 2024-08-06 | 66.38 | $18.43 | 6700 |
| 2024-08-05 | 66.38 | $18.43 | 500 |
| 2024-08-02 | 68.22 | $18.50 | 6400 |
| 2024-08-01 | 70.06 | $18.57 | 5026 |
| 2024-07-31 | 62.48 | $18.02 | 6800 |
| 2024-07-30 | 62.48 | $18.02 | 1000 |
| 2024-07-29 | 62.48 | $18.02 | 8200 |
| 2024-07-26 | 62.19 | $18.00 | 9300 |
| 2024-07-25 | 64.38 | $18.09 | 4000 |
| 2024-07-24 | 64.38 | $18.09 | 7300 |
| 2024-07-23 | 64.38 | $18.09 | 13016 |
| 2024-07-22 | 60.39 | $17.79 | 4918 |
| 2024-07-19 | 61.70 | $17.85 | 2100 |
| 2024-07-18 | 61.91 | $17.86 | 13238 |
| 2024-07-17 | 64.89 | $18.00 | 8100 |
| 2024-07-16 | 64.43 | $17.96 | 1700 |
| 2024-07-15 | 63.04 | $17.84 | 2502 |
| 2024-07-12 | 65.26 | $17.95 | 5923 |
| 2024-07-11 | 66.27 | $18.00 | 9000 |
| 2024-07-10 | 66.27 | $18.00 | 8208 |
| 2024-07-09 | 64.90 | $17.86 | 56700 |
| 2024-07-08 | 43.50 | $16.49 | 3100 |
| 2024-07-05 | 43.50 | $16.49 | 400 |
| 2024-07-03 | 46.48 | $16.65 | 5000 |
| 2024-07-02 | 46.48 | $16.65 | 8414 |
| 2024-07-01 | 47.97 | $16.73 | 5950 |
| 2024-06-28 | 47.97 | $16.73 | 1100 |
| 2024-06-27 | 46.62 | $16.66 | 4518 |
| 2024-06-26 | 46.43 | $16.65 | 3500 |
| 2024-06-25 | 45.15 | $16.58 | 6112 |
| 2024-06-24 | 46.20 | $16.65 | 800 |
| 2024-06-21 | 37.94 | $16.23 | 16902 |
| 2024-06-20 | 38.34 | $16.26 | 19228 |
| 2024-06-18 | 41.67 | $16.50 | 15920 |
| 2024-06-17 | 39.16 | $16.38 | 3000 |
| 2024-06-14 | 45.71 | $16.80 | 18200 |
| 2024-06-13 | 46.06 | $16.82 | 300 |
| 2024-06-12 | 39.48 | $16.52 | 6900 |
| 2024-06-11 | 39.48 | $16.52 | 53600 |
| 2024-06-10 | 41.14 | $16.63 | 70100 |
| 2024-06-07 | 38.92 | $16.53 | 2400 |
| 2024-06-06 | 38.92 | $16.53 | 62438 |
| 2024-06-05 | 41.16 | $16.69 | 6900 |
| 2024-06-04 | 41.16 | $16.69 | 100 |
| 2024-06-03 | 42.69 | $16.80 | 1100 |
| 2024-05-31 | 37.92 | $16.56 | 6100 |
| 2024-05-30 | 40.17 | $16.73 | 9150 |
| 2024-05-29 | 40.17 | $16.73 | 2300 |
| 2024-05-28 | 44.51 | $17.04 | 10600 |
| 2024-05-24 | 44.66 | $17.05 | 11400 |
| 2024-05-23 | 44.66 | $17.05 | 7100 |
| 2024-05-22 | 47.51 | $17.25 | 6700 |
| 2024-05-21 | 47.51 | $17.25 | 4600 |
| 2024-05-20 | 47.51 | $17.25 | 400 |
| 2024-05-17 | 52.54 | $17.60 | 4000 |
| 2024-05-16 | 53.00 | $17.63 | 18800 |
| 2024-05-15 | 53.00 | $17.63 | 29200 |
| 2024-05-14 | 53.00 | $17.63 | 21502 |
| 2024-05-13 | 52.05 | $17.55 | 712 |
| 2024-05-10 | 48.04 | $17.23 | 7600 |
| 2024-05-09 | 52.04 | $17.54 | 45100 |
| 2024-05-08 | 52.04 | $17.54 | 26327 |
| 2024-05-07 | 49.47 | $17.33 | 15600 |
| 2024-05-06 | 49.47 | $17.33 | 500 |
| 2024-05-03 | 49.47 | $17.33 | 12800 |
| 2024-05-02 | 53.07 | $17.64 | 7100 |
| 2024-05-01 | 53.07 | $17.64 | 7800 |
| 2024-04-30 | 53.07 | $17.64 | 8800 |
| 2024-04-29 | 54.84 | $17.80 | 6300 |
| 2024-04-26 | 54.84 | $17.80 | 8000 |
| 2024-04-25 | 54.84 | $17.80 | 19400 |
| 2024-04-24 | 54.84 | $17.80 | 9324 |
| 2024-04-23 | 42.07 | $16.50 | 17400 |
| 2024-04-22 | 47.14 | $17.02 | 19100 |
| 2024-04-19 | 48.30 | $17.13 | 18400 |
| 2024-04-18 | 43.98 | $16.77 | 9400 |
| 2024-04-17 | 43.98 | $16.77 | 3800 |
| 2024-04-16 | 45.61 | $16.94 | 27900 |
| 2024-04-15 | 43.87 | $16.79 | 16700 |
| 2024-04-12 | 36.56 | $16.22 | 20908 |
| 2024-04-11 | 49.89 | $17.45 | 17700 |
| 2024-04-10 | 49.89 | $17.45 | 8843 |
| 2024-04-09 | 54.08 | $17.74 | 12400 |
| 2024-04-08 | 49.34 | $17.40 | 44000 |
| 2024-04-05 | 49.34 | $17.40 | 34405 |
| 2024-04-04 | 45.60 | $17.15 | 500 |
| 2024-04-03 | 33.05 | $16.48 | 3500 |
| 2024-04-02 | 33.05 | $16.48 | 6911 |
| 2024-04-01 | 32.84 | $16.47 | 18900 |
| 2024-03-28 | 31.62 | $16.41 | 27200 |
| 2024-03-27 | 36.91 | $16.91 | 24300 |
| 2024-03-26 | 36.91 | $16.91 | 16100 |
| 2024-03-25 | 38.18 | $17.02 | 32917 |
| 2024-03-22 | 43.32 | $17.42 | 21742 |
| 2024-03-21 | 40.46 | $17.27 | 3708 |
| 2024-03-20 | 40.27 | $17.26 | 4500 |
| 2024-03-19 | 40.27 | $17.26 | 15643 |
| 2024-03-18 | 41.72 | $17.38 | 17917 |
| 2024-03-15 | 34.45 | $16.99 | 5324 |
| 2024-03-14 | 37.28 | $17.24 | 14600 |
| 2024-03-13 | 37.28 | $17.24 | 7810 |
| 2024-03-12 | 33.12 | $17.03 | 5907 |
| 2024-03-11 | 33.32 | $17.05 | 11400 |
| 2024-03-08 | 33.32 | $17.05 | 1426 |
| 2024-03-07 | 31.45 | $16.95 | 3446 |
| 2024-03-06 | 27.18 | $16.73 | 7200 |
| 2024-03-05 | 27.18 | $16.73 | 800 |
| 2024-03-04 | 27.67 | $16.80 | 7732 |
| 2024-03-01 | 28.81 | $16.96 | 1100 |
| 2024-02-29 | 30.77 | $17.22 | 7400 |
| 2024-02-28 | 30.77 | $17.22 | 2810 |
| 2024-02-27 | 29.61 | $17.15 | 9200 |
| 2024-02-26 | 24.63 | $16.86 | 7600 |
| 2024-02-23 | 24.63 | $16.86 | 18507 |
| 2024-02-22 | 32.49 | $17.96 | 48920 |
| 2024-02-21 | 46.26 | $19.04 | 1815 |
| 2024-02-20 | 52.30 | $19.35 | 10000 |
| 2024-02-16 | 52.30 | $19.35 | 3326 |
| 2024-02-15 | 49.82 | $19.22 | 18600 |
| 2024-02-14 | 52.62 | $19.36 | 5000 |
| 2024-02-13 | 52.62 | $19.36 | 1200 |
| 2024-02-12 | 52.62 | $19.36 | 3800 |
| 2024-02-09 | 51.11 | $19.27 | 2100 |
| 2024-02-08 | 52.71 | $19.36 | 2100 |
| 2024-02-07 | 52.71 | $19.36 | 5300 |
| 2024-02-06 | 50.53 | $19.22 | 19900 |
| 2024-02-05 | 50.53 | $19.22 | 1800 |
| 2024-02-02 | 50.53 | $19.22 | 7339 |
| 2024-02-01 | 51.55 | $19.29 | 9408 |
| 2024-01-31 | 50.61 | $19.22 | 529 |
| 2024-01-30 | 51.84 | $19.31 | 16200 |
| 2024-01-29 | 51.84 | $19.31 | 13100 |
| 2024-01-26 | 53.95 | $19.47 | 25903 |
| 2024-01-25 | 53.95 | $19.47 | 14700 |
| 2024-01-24 | 59.26 | $19.86 | 12400 |
| 2024-01-23 | 61.31 | $20.00 | 1400 |
| 2024-01-22 | 65.64 | $20.28 | 2600 |
| 2024-01-19 | 65.64 | $20.28 | 12922 |
| 2024-01-18 | 63.74 | $20.05 | 14500 |
| 2024-01-17 | 60.79 | $19.72 | 12618 |
| 2024-01-16 | 57.93 | $19.43 | 12900 |
| 2024-01-12 | 57.93 | $19.43 | 2100 |
| 2024-01-11 | 55.93 | $19.23 | 9621 |
| 2024-01-10 | 51.56 | $18.83 | 2400 |
| 2024-01-09 | 51.56 | $18.83 | 7200 |
| 2024-01-08 | 50.79 | $18.76 | 8038 |
| 2024-01-05 | 49.92 | $18.68 | 9800 |
| 2024-01-04 | 49.92 | $18.68 | 12342 |
| 2024-01-03 | 50.83 | $18.77 | 13100 |
| 2024-01-02 | 50.83 | $18.77 | 3218 |
| 2023-12-29 | 52.95 | $18.99 | 3200 |
| 2023-12-28 | 54.63 | $19.16 | 1200 |
| 2023-12-27 | 54.63 | $19.16 | 11700 |
| 2023-12-26 | 51.10 | $18.73 | 300 |
| 2023-12-22 | 51.72 | $18.80 | 6103 |
| 2023-12-21 | 52.41 | $18.88 | 1900 |
| 2023-12-20 | 52.41 | $18.88 | 1600 |
| 2023-12-19 | 55.17 | $19.21 | 2839 |
| 2023-12-18 | 50.94 | $18.64 | 641 |
| 2023-12-15 | 45.82 | $18.04 | 69000 |
| 2023-12-14 | 58.35 | $19.34 | 6519 |
| 2023-12-13 | 48.20 | $18.36 | 5039 |
| 2023-12-12 | 46.43 | $18.22 | 2700 |
| 2023-12-11 | 44.90 | $18.10 | 5800 |
| 2023-12-08 | 44.14 | $18.04 | 8900 |
| 2023-12-07 | 42.89 | $17.94 | 2300 |
| 2023-12-06 | 44.40 | $18.10 | 11300 |
| 2023-12-05 | 42.85 | $17.97 | 12238 |
| 2023-12-04 | 45.64 | $18.27 | 24140 |
| 2023-12-01 | 43.42 | $18.08 | 9300 |
| 2023-11-30 | 39.88 | $17.79 | 15549 |
| 2023-11-29 | 39.96 | $17.80 | 10611 |
| 2023-11-28 | 42.89 | $18.15 | 2627 |
| 2023-11-27 | 42.09 | $18.08 | 400 |
| 2023-11-24 | 42.09 | $18.08 | 8800 |
| 2023-11-22 | 42.09 | $18.08 | 34042 |
| 2023-11-21 | 45.14 | $18.47 | 26700 |
| 2023-11-20 | 46.79 | $18.67 | 8340 |
| 2023-11-17 | 47.96 | $18.81 | 12848 |
| 2023-11-16 | 48.46 | $18.87 | 2519 |
| 2023-11-15 | 47.43 | $18.75 | 7500 |
| 2023-11-14 | 45.81 | $18.56 | 26200 |
| 2023-11-13 | 47.72 | $18.82 | 11600 |
| 2023-11-10 | 44.05 | $18.39 | 6446 |
| 2023-11-09 | 48.57 | $18.99 | 14007 |
| 2023-11-08 | 48.97 | $19.04 | 3742 |
| 2023-11-07 | 45.76 | $18.66 | 1200 |
| 2023-11-06 | 45.76 | $18.66 | 2148 |
| 2023-11-03 | 45.68 | $18.65 | 3700 |
| 2023-11-02 | 44.00 | $18.44 | 8333 |
| 2023-11-01 | 55.63 | $19.94 | 12730 |
| 2023-10-31 | 54.33 | $19.77 | 25200 |
| 2023-10-30 | 50.96 | $19.35 | 12415 |
| 2023-10-27 | 46.50 | $18.85 | 20014 |
| 2023-10-26 | 44.18 | $18.61 | 21200 |
| 2023-10-25 | 38.13 | $18.04 | 9300 |
| 2023-10-24 | 41.18 | $18.45 | 36300 |
| 2023-10-23 | 37.60 | $18.14 | 6000 |
| 2023-10-20 | 32.28 | $17.72 | 1500 |
| 2023-10-19 | 34.26 | $18.02 | 2200 |
| 2023-10-18 | 35.01 | $18.13 | 15925 |
| 2023-10-17 | 36.60 | $18.36 | 2748 |
| 2023-10-16 | 29.03 | $17.79 | 20300 |
| 2023-10-13 | 29.03 | $17.79 | 235 |
| 2023-10-12 | 35.79 | $18.79 | 4205 |
| 2023-10-11 | 39.56 | $19.22 | 1700 |
| 2023-10-10 | 32.50 | $18.77 | 1600 |
| 2023-10-09 | 32.50 | $18.77 | 8800 |
| 2023-10-06 | 32.50 | $18.77 | 9900 |
| 2023-10-05 | 37.41 | $19.36 | 16000 |
| 2023-10-04 | 37.41 | $19.36 | 23400 |
| 2023-10-03 | 37.41 | $19.36 | 4900 |
| 2023-10-02 | 37.41 | $19.36 | 8900 |
| 2023-09-29 | 37.41 | $19.36 | 16200 |
| 2023-09-28 | 32.74 | $19.01 | 3044 |
| 2023-09-27 | 33.70 | $19.15 | 12500 |
| 2023-09-26 | 35.83 | $19.45 | 21600 |
| 2023-09-25 | 38.27 | $19.77 | 13705 |
| 2023-09-22 | 44.82 | $20.49 | 9800 |
| 2023-09-21 | 44.82 | $20.49 | 3600 |
| 2023-09-20 | 44.82 | $20.49 | 7637 |
| 2023-09-19 | 45.94 | $20.61 | 13500 |
| 2023-09-18 | 46.97 | $20.72 | 4538 |
| 2023-09-15 | 45.82 | $20.61 | 11934 |
| 2023-09-14 | 46.34 | $20.67 | 15500 |
| 2023-09-13 | 44.65 | $20.50 | 20500 |
| 2023-09-12 | 42.84 | $20.32 | 11706 |
| 2023-09-11 | 43.82 | $20.45 | 13200 |
| 2023-09-08 | 44.95 | $20.60 | 2600 |
| 2023-09-07 | 36.19 | $19.76 | 6232 |
| 2023-09-06 | 46.38 | $20.98 | 19505 |
| 2023-09-05 | 48.18 | $21.15 | 421 |
| 2023-09-01 | 53.63 | $21.62 | — |
| 2023-08-31 | 53.63 | $21.62 | 800 |
| 2023-08-30 | 55.44 | $21.77 | 2125 |
| 2023-08-29 | 56.28 | $21.84 | 222 |
| 2023-08-28 | 50.81 | $21.30 | 900 |
| 2023-08-25 | 52.67 | $21.46 | 3300 |
| 2023-08-24 | 53.95 | $21.57 | 1100 |
| 2023-08-23 | 53.06 | $21.48 | — |
| 2023-08-22 | 53.06 | $21.48 | 1850 |
| 2023-08-21 | 53.06 | $21.48 | 1121 |
| 2023-08-18 | 60.66 | $22.16 | 2000 |
| 2023-08-17 | 61.03 | $22.19 | 975 |
| 2023-08-16 | 61.03 | $22.19 | 300 |
| 2023-08-15 | 62.74 | $22.34 | 537 |
| 2023-08-14 | 62.74 | $22.34 | 12331 |
| 2023-08-11 | 61.58 | $22.16 | 20425 |
| 2023-08-10 | 66.29 | $22.59 | 318 |
| 2023-08-09 | 66.29 | $22.59 | 1526 |
| 2023-08-08 | 72.07 | $23.09 | 209 |
| 2023-08-07 | 72.07 | $23.09 | 700 |
| 2023-08-04 | 74.54 | $23.30 | 5900 |
| 2023-08-03 | 67.81 | $21.95 | 2700 |
| 2023-08-02 | 58.37 | $20.73 | 203 |
| 2023-08-01 | 58.91 | $20.77 | 100 |
| 2023-07-31 | 58.91 | $20.77 | 900 |
| 2023-07-28 | 56.65 | $20.52 | 3503 |
| 2023-07-27 | 56.29 | $20.48 | 224 |
| 2023-07-26 | 58.27 | $20.65 | 8100 |
| 2023-07-25 | 51.51 | $19.94 | 4848 |
| 2023-07-24 | 60.11 | $20.60 | 216 |
| 2023-07-21 | 60.11 | $20.60 | 100 |
| 2023-07-20 | 60.11 | $20.60 | 207 |
| 2023-07-19 | 59.40 | $20.52 | 1531 |
| 2023-07-18 | 55.99 | $20.15 | 100 |
| 2023-07-17 | 55.99 | $20.15 | 1332 |
| 2023-07-14 | 60.45 | $20.51 | 1148 |
| 2023-07-13 | 58.71 | $20.31 | 4200 |
| 2023-07-12 | 50.93 | $19.55 | 700 |
| 2023-07-11 | 48.88 | $19.38 | 3718 |
| 2023-07-10 | 52.43 | $19.67 | 1300 |
| 2023-07-07 | 47.71 | $19.29 | 100 |
| 2023-07-06 | 47.71 | $19.29 | 300 |
| 2023-07-05 | 51.86 | $19.63 | 936 |
| 2023-07-03 | 48.75 | $19.38 | 245 |
| 2023-06-30 | 50.23 | $19.50 | 706 |
| 2023-06-29 | 49.00 | $19.40 | 1800 |
| 2023-06-28 | 45.42 | $19.12 | 605 |
| 2023-06-27 | 46.75 | $19.24 | 100 |
| 2023-06-26 | 46.75 | $19.24 | 3300 |
| 2023-06-23 | 45.67 | $19.15 | 200 |
| 2023-06-22 | 45.67 | $19.15 | 530 |
| 2023-06-21 | 49.84 | $19.56 | 250 |
| 2023-06-20 | 49.84 | $19.56 | 129 |
| 2023-06-16 | 59.68 | $20.38 | 1518 |
| 2023-06-15 | 58.73 | $20.28 | 275 |
| 2023-06-14 | 58.73 | $20.28 | 400 |
| 2023-06-13 | 53.42 | $19.74 | 300 |
| 2023-06-12 | 53.42 | $19.74 | 1000 |
| 2023-06-09 | 53.42 | $19.74 | 240 |
| 2023-06-08 | 53.42 | $19.74 | 2637 |
| 2023-06-07 | 49.50 | $19.34 | — |
| 2023-06-06 | 49.50 | $19.34 | — |
| 2023-06-05 | 49.50 | $19.34 | — |
| 2023-06-02 | 49.50 | $19.34 | 3200 |
| 2023-06-01 | 44.76 | $18.84 | 400 |
| 2023-05-31 | 36.37 | $18.10 | — |
| 2023-05-30 | 36.37 | $18.10 | 1205 |
| 2023-05-26 | 38.14 | $18.35 | 1229 |
| 2023-05-25 | 43.34 | $19.00 | 110 |
| 2023-05-24 | 40.49 | $18.76 | 900 |
| 2023-05-23 | 46.29 | $19.39 | 1800 |
| 2023-05-22 | 47.94 | $19.55 | — |
| 2023-05-19 | 47.94 | $19.55 | — |
| 2023-05-18 | 47.94 | $19.55 | 1520 |
| 2023-05-17 | 48.22 | $19.58 | — |
| 2023-05-16 | 48.22 | $19.58 | — |
| 2023-05-15 | 48.22 | $19.58 | 602 |
| 2023-05-12 | 47.26 | $19.47 | 900 |
| 2023-05-11 | 58.72 | $20.69 | 2200 |
| 2023-05-10 | 49.23 | $19.70 | — |
| 2023-05-09 | 49.23 | $19.70 | 2600 |
| 2023-05-08 | 49.97 | $19.77 | 2617 |
| 2023-05-05 | 58.75 | $20.51 | 1600 |
| 2023-05-04 | 54.43 | $20.09 | 600 |
| 2023-05-03 | 56.16 | $20.22 | — |
| 2023-05-02 | 56.16 | $20.22 | 800 |
| 2023-05-01 | 58.75 | $20.42 | — |
| 2023-04-28 | 58.75 | $20.42 | 4100 |
| 2023-04-27 | 55.60 | $20.08 | 129 |
| 2023-04-26 | 55.03 | $20.02 | — |
| 2023-04-25 | 55.03 | $20.02 | 2000 |
| 2023-04-24 | 57.61 | $20.25 | 701 |
| 2023-04-21 | 63.10 | $20.70 | 333 |
| 2023-04-20 | 60.98 | $20.43 | — |
| 2023-04-19 | 60.98 | $20.43 | 1908 |
| 2023-04-18 | 59.58 | $20.25 | 2219 |
| 2023-04-17 | 62.91 | $20.53 | 1700 |
| 2023-04-14 | 64.63 | $20.67 | — |
| 2023-04-13 | 64.63 | $20.67 | 200 |
| 2023-04-12 | 64.44 | $20.64 | 1328 |
| 2023-04-11 | 64.87 | $20.68 | 241 |
| 2023-04-10 | 60.92 | $20.05 | 2100 |
| 2023-04-06 | 57.06 | $19.52 | — |
| 2023-04-05 | 57.06 | $19.52 | 1818 |
| 2023-04-04 | 54.29 | $19.16 | 1142 |
| 2023-04-03 | 51.31 | $18.80 | 1900 |
| 2023-03-31 | 55.72 | $19.26 | 1400 |
| 2023-03-30 | 52.79 | $18.91 | 501 |
| 2023-03-29 | 48.52 | $18.45 | 1000 |
| 2023-03-28 | 50.31 | $18.64 | 820 |
| 2023-03-27 | 38.85 | $17.62 | — |
| 2023-03-24 | 38.85 | $17.62 | 2600 |
| 2023-03-23 | 39.66 | $17.72 | — |
| 2023-03-22 | 39.66 | $17.72 | 500 |
| 2023-03-21 | 39.96 | $17.76 | 100 |
| 2023-03-20 | 39.96 | $17.76 | 227 |
| 2023-03-17 | 35.79 | $17.38 | 1309 |
| 2023-03-16 | 35.98 | $17.41 | — |
| 2023-03-15 | 35.98 | $17.41 | 104 |
| 2023-03-14 | 31.68 | $17.01 | — |
| 2023-03-13 | 31.68 | $17.01 | — |
| 2023-03-10 | 31.68 | $17.01 | 1000 |
| 2023-03-09 | 35.75 | $17.80 | 11700 |
| 2023-03-08 | 63.85 | $20.65 | — |
| 2023-03-07 | 63.85 | $20.65 | — |
| 2023-03-06 | 63.85 | $20.65 | 425 |
| 2023-03-03 | 62.98 | $20.55 | — |
| 2023-03-02 | 62.98 | $20.55 | — |
| 2023-03-01 | 62.98 | $20.55 | 1200 |
| 2023-02-28 | 61.03 | $20.31 | 30800 |
| 2023-02-27 | 55.06 | $19.67 | 106 |
| 2023-02-24 | 64.79 | $20.33 | — |
| 2023-02-23 | 64.79 | $20.33 | 900 |
| 2023-02-22 | 61.54 | $19.98 | 1045 |
| 2023-02-21 | 59.61 | $19.79 | 138 |
| 2023-02-17 | 58.15 | $19.65 | 300 |
| 2023-02-16 | 54.44 | $19.32 | — |
| 2023-02-15 | 54.44 | $19.32 | 400 |
| 2023-02-14 | 59.32 | $19.66 | — |
| 2023-02-13 | 59.32 | $19.66 | 3707 |
| 2023-02-10 | 58.63 | $19.59 | 2800 |
| 2023-02-09 | 56.54 | $19.38 | 4400 |
| 2023-02-08 | 57.19 | $19.43 | 13900 |
| 2023-02-07 | 56.23 | $19.33 | 105 |
| 2023-02-06 | 60.64 | $19.67 | — |
| 2023-02-03 | 60.64 | $19.67 | 3109 |
| 2023-02-02 | 68.33 | $20.21 | 300 |
| 2023-02-01 | 60.27 | $19.30 | 1938 |
| 2023-01-31 | 56.70 | $18.99 | 74200 |
| 2023-01-30 | 58.63 | $19.11 | 500 |
| 2023-01-27 | 58.63 | $19.11 | — |
| 2023-01-26 | 58.63 | $19.11 | 1301 |
| 2023-01-25 | 55.60 | $18.83 | 3643 |
| 2023-01-24 | 56.87 | $18.92 | 1600 |
| 2023-01-23 | 57.57 | $18.97 | 7911 |
| 2023-01-20 | 56.87 | $18.90 | 700 |
| 2023-01-19 | 64.89 | $19.45 | — |
| 2023-01-18 | 64.89 | $19.45 | — |
| 2023-01-17 | 64.89 | $19.45 | — |
| 2023-01-13 | 64.89 | $19.45 | 900 |
| 2023-01-12 | 66.41 | $19.56 | 300 |
| 2023-01-11 | 66.41 | $19.56 | 200 |
| 2023-01-10 | 66.41 | $19.56 | 4700 |
| 2023-01-09 | 66.23 | $19.53 | 14500 |
| 2023-01-06 | 63.41 | $19.09 | 3700 |
| 2023-01-05 | 58.81 | $18.47 | 2000 |
| 2023-01-04 | 60.92 | $18.65 | 3700 |
| 2023-01-03 | 56.09 | $18.07 | 150 |
| 2022-12-30 | 56.09 | $18.07 | 5900 |
| 2022-12-29 | 54.06 | $17.84 | 400 |
| 2022-12-28 | 53.25 | $17.75 | 900 |
| 2022-12-27 | 53.65 | $17.79 | 110 |
| 2022-12-23 | 53.74 | $17.80 | 1030 |
| 2022-12-22 | 55.71 | $18.01 | 2500 |
| 2022-12-21 | 56.09 | $18.05 | 7525 |
| 2022-12-20 | 50.25 | $17.31 | 7230 |
| 2022-12-19 | 51.93 | $17.50 | 1300 |
| 2022-12-16 | 48.11 | $17.06 | 2100 |
| 2022-12-15 | 50.18 | $17.30 | 4200 |
| 2022-12-14 | 55.57 | $17.87 | 400 |
| 2022-12-13 | 54.34 | $17.72 | 7109 |
| 2022-12-12 | 50.45 | $17.27 | 125 |
| 2022-12-09 | 50.45 | $17.27 | 5101 |
| 2022-12-08 | 50.79 | $17.31 | 200 |
| 2022-12-07 | 58.01 | $18.07 | 112 |
| 2022-12-06 | 58.01 | $18.07 | 300 |
| 2022-12-05 | 59.21 | $18.19 | 212 |
| 2022-12-02 | 65.90 | $18.81 | 900 |
| 2022-12-01 | 66.36 | $18.85 | 1739 |
| 2022-11-30 | 66.69 | $18.88 | 1100 |
| 2022-11-29 | 63.14 | $18.27 | 3904 |
| 2022-11-28 | 64.97 | $18.44 | 2000 |
| 2022-11-25 | 69.97 | $18.88 | 1100 |
| 2022-11-23 | 67.95 | $18.50 | 3700 |
| 2022-11-22 | 66.30 | $18.21 | 205 |
| 2022-11-21 | 64.88 | $17.97 | 406 |
| 2022-11-18 | 63.86 | $17.80 | 300 |
| 2022-11-17 | 64.17 | $17.83 | 11500 |
| 2022-11-16 | 67.42 | $18.14 | 200 |
| 2022-11-15 | 67.32 | $18.12 | 3500 |
| 2022-11-14 | 66.27 | $17.91 | 712 |
| 2022-11-11 | 56.41 | $16.35 | 100 |
| 2022-11-10 | 56.41 | $16.35 | 200 |
| 2022-11-09 | 56.41 | $16.35 | 3000 |
| 2022-11-08 | 56.68 | $16.38 | 8401 |
| 2022-11-07 | 38.72 | $14.47 | 2636 |
| 2022-11-04 | 40.74 | $14.71 | 250 |
| 2022-11-03 | 40.74 | $14.71 | 110 |
| 2022-11-02 | 44.48 | $15.14 | 300 |
| 2022-11-01 | 44.48 | $15.14 | 2600 |
| 2022-10-31 | 41.31 | $14.86 | 6609 |
| 2022-10-28 | 46.95 | $15.48 | 400 |
| 2022-10-27 | 43.15 | $15.16 | 826 |
| 2022-10-26 | 36.52 | $14.67 | 4845 |
| 2022-10-25 | 37.02 | $14.73 | 515 |
| 2022-10-24 | 33.09 | $14.46 | 4832 |
| 2022-10-21 | 34.85 | $14.69 | 1200 |
| 2022-10-20 | 35.16 | $14.73 | 1400 |
| 2022-10-19 | 35.99 | $14.84 | 3100 |
| 2022-10-18 | 39.74 | $15.30 | 2400 |
| 2022-10-17 | 39.22 | $15.26 | 2201 |
| 2022-10-14 | 39.09 | $15.25 | 6600 |
| 2022-10-13 | 36.99 | $15.08 | 100 |
| 2022-10-12 | 29.22 | $14.51 | 604 |
| 2022-10-11 | 29.28 | $14.52 | 2200 |
| 2022-10-10 | 31.10 | $14.82 | 3150 |
| 2022-10-07 | 31.10 | $14.82 | 1100 |
| 2022-10-06 | 32.83 | $15.10 | 1101 |
| 2022-10-05 | 35.79 | $15.54 | 1125 |
| 2022-10-04 | 36.58 | $15.65 | 11713 |
| 2022-10-03 | 32.62 | $15.34 | 2010 |
| 2022-09-30 | 28.82 | $15.06 | 4575 |
| 2022-09-29 | 28.82 | $15.06 | 500 |
| 2022-09-28 | 28.16 | $15.01 | 401 |
| 2022-09-27 | 27.40 | $14.95 | 6137 |
| 2022-09-26 | 24.36 | $14.71 | 2500 |
| 2022-09-23 | 25.42 | $14.96 | 1700 |
| 2022-09-22 | 26.87 | $15.29 | 1210 |
| 2022-09-21 | 31.75 | $16.22 | 2200 |
| 2022-09-20 | 38.11 | $17.12 | 5287 |
| 2022-09-19 | 38.11 | $17.12 | 200 |
| 2022-09-16 | 41.53 | $17.53 | 5643 |
| 2022-09-15 | 41.53 | $17.53 | 300 |
| 2022-09-14 | 41.41 | $17.52 | 3105 |
| 2022-09-13 | 42.61 | $17.67 | 500 |
| 2022-09-12 | 46.08 | $18.08 | 8423 |
| 2022-09-09 | 37.87 | $17.38 | 6000 |
| 2022-09-08 | 37.87 | $17.38 | 300 |
| 2022-09-07 | 35.99 | $17.23 | 300 |
| 2022-09-06 | 37.28 | $17.41 | 213 |
| 2022-09-02 | 38.22 | $17.54 | 1225 |
| 2022-09-01 | 40.06 | $17.79 | 3050 |
| 2022-08-31 | 40.06 | $17.79 | 700 |
| 2022-08-30 | 40.06 | $17.79 | 348 |
| 2022-08-29 | 40.06 | $17.79 | 1312 |
| 2022-08-26 | 40.44 | $17.85 | 600 |
| 2022-08-25 | 41.70 | $18.05 | 200 |
| 2022-08-24 | 42.64 | $18.20 | 300 |
| 2022-08-23 | 49.21 | $19.13 | 1575 |
| 2022-08-22 | 49.21 | $19.13 | 200 |
| 2022-08-19 | 44.48 | $18.56 | 100 |
| 2022-08-18 | 44.48 | $18.56 | 900 |
| 2022-08-17 | 42.27 | $18.30 | 200 |
| 2022-08-16 | 41.42 | $18.20 | 1425 |
| 2022-08-15 | 38.39 | $17.85 | 3324 |
| 2022-08-12 | 37.51 | $17.75 | 200 |
| 2022-08-11 | 37.61 | $17.77 | 3945 |
| 2022-08-10 | 38.25 | $17.90 | 1339 |
| 2022-08-09 | 36.76 | $17.71 | 3000 |
| 2022-08-08 | 37.53 | $17.88 | 7700 |
| 2022-08-05 | 27.98 | $16.75 | 3100 |
| 2022-08-04 | 30.40 | $17.37 | 17429 |
| 2022-08-03 | 45.32 | $19.85 | 200 |
| 2022-08-02 | 55.43 | $20.82 | 1101 |
| 2022-08-01 | 48.18 | $20.18 | 100 |
| 2022-07-29 | 48.18 | $20.18 | 100 |
| 2022-07-28 | 48.18 | $20.18 | 100 |
| 2022-07-27 | 48.18 | $20.18 | 500 |
| 2022-07-26 | 47.86 | $20.15 | 725 |
| 2022-07-25 | 51.42 | $20.50 | 111 |
| 2022-07-22 | 53.69 | $20.71 | 1000 |
| 2022-07-21 | 48.31 | $20.19 | 100 |
| 2022-07-20 | 40.91 | $19.60 | 100 |
| 2022-07-19 | 40.91 | $19.60 | 100 |
| 2022-07-18 | 40.91 | $19.60 | 102 |
| 2022-07-15 | 39.53 | $19.49 | 3101 |
| 2022-07-14 | 45.73 | $20.16 | — |
| 2022-07-13 | 45.73 | $20.16 | — |
| 2022-07-12 | 45.73 | $20.16 | — |
| 2022-07-11 | 45.73 | $20.16 | 213 |
| 2022-07-08 | 47.26 | $20.33 | 2500 |
| 2022-07-07 | 44.99 | $20.11 | 203 |
| 2022-07-06 | 41.53 | $19.79 | 2700 |
| 2022-07-05 | 35.88 | $19.32 | 1845 |
| 2022-07-01 | 33.82 | $19.16 | 200 |
| 2022-06-30 | 37.40 | $19.66 | 105 |
| 2022-06-29 | 38.72 | $19.83 | — |
| 2022-06-28 | 38.72 | $19.83 | 17608 |
| 2022-06-27 | 40.30 | $20.04 | 104 |
| 2022-06-24 | 32.12 | $19.39 | — |
| 2022-06-23 | 32.12 | $19.39 | 1203 |
| 2022-06-22 | 31.07 | $19.31 | 700 |
| 2022-06-21 | 35.58 | $20.00 | 3041 |
| 2022-06-17 | 34.13 | $19.89 | 11441 |
| 2022-06-16 | 34.87 | $20.00 | 738 |
| 2022-06-15 | 34.00 | $19.93 | — |
| 2022-06-14 | 34.00 | $19.93 | 1200 |
| 2022-06-13 | 36.05 | $20.26 | 3511 |
| 2022-06-10 | 43.54 | $21.25 | 500 |
| 2022-06-09 | 50.71 | $21.96 | 325 |
| 2022-06-08 | 51.16 | $22.00 | 1001 |
| 2022-06-07 | 52.49 | $22.12 | — |
| 2022-06-06 | 52.49 | $22.12 | 3123 |
| 2022-06-03 | 50.85 | $21.95 | 8600 |
| 2022-06-02 | 51.75 | $22.04 | 200 |
| 2022-06-01 | 51.39 | $22.00 | — |
| 2022-05-31 | 51.39 | $22.00 | 1400 |
| 2022-05-27 | 47.10 | $21.52 | — |
| 2022-05-26 | 47.10 | $21.52 | 345 |
| 2022-05-25 | 42.73 | $21.06 | 400 |
| 2022-05-24 | 44.63 | $21.31 | — |
| 2022-05-23 | 44.63 | $21.31 | — |
| 2022-05-20 | 44.63 | $21.31 | 300 |
| 2022-05-19 | 43.15 | $21.14 | 2000 |
| 2022-05-18 | 43.15 | $21.14 | 300 |
| 2022-05-17 | 48.44 | $21.91 | 1600 |
| 2022-05-16 | 47.40 | $21.78 | 3100 |
| 2022-05-13 | 46.46 | $21.66 | 400 |
| 2022-05-12 | 33.71 | $20.30 | 300 |
| 2022-05-11 | 36.18 | $20.71 | 325 |
| 2022-05-10 | 35.07 | $20.61 | 6500 |
| 2022-05-09 | 35.90 | $20.75 | 21113 |
| 2022-05-06 | 37.76 | $21.06 | 2100 |
| 2022-05-05 | 38.19 | $21.13 | 400 |
| 2022-05-04 | 39.09 | $21.28 | — |
| 2022-05-03 | 39.09 | $21.28 | 2600 |
| 2022-05-02 | 39.71 | $21.39 | 101 |
| 2022-04-29 | 44.03 | $22.11 | 332 |
| 2022-04-28 | 38.65 | $21.50 | 100 |
| 2022-04-27 | 39.30 | $21.61 | 700 |
| 2022-04-26 | 41.59 | $21.99 | 2100 |
| 2022-04-25 | 38.36 | $21.63 | 300 |
| 2022-04-22 | 39.63 | $21.85 | 800 |
| 2022-04-21 | 42.42 | $22.31 | 200 |
| 2022-04-20 | 46.11 | $22.86 | 300 |
| 2022-04-19 | 46.11 | $22.86 | 1300 |
| 2022-04-18 | 41.25 | $22.28 | 1400 |
| 2022-04-14 | 43.91 | $22.69 | 2027 |
| 2022-04-13 | 44.44 | $22.77 | 600 |
| 2022-04-12 | 42.46 | $22.53 | 615 |
| 2022-04-11 | 49.61 | $23.55 | 1100 |
| 2022-04-08 | 52.32 | $23.88 | 319 |
| 2022-04-07 | 57.87 | $24.49 | — |
| 2022-04-06 | 57.87 | $24.49 | — |
| 2022-04-05 | 57.87 | $24.49 | 312 |
| 2022-04-04 | 56.24 | $24.24 | 101 |
| 2022-04-01 | 55.39 | $24.11 | 900 |
| 2022-03-31 | 55.00 | $24.05 | 2100 |
| 2022-03-30 | 55.23 | $24.08 | 2117 |
| 2022-03-29 | 49.65 | $23.23 | — |
| 2022-03-28 | 49.65 | $23.23 | — |
| 2022-03-25 | 49.65 | $23.23 | 902 |
| 2022-03-24 | 50.35 | $23.34 | 200 |
| 2022-03-23 | 54.29 | $23.94 | 3800 |
| 2022-03-22 | 55.18 | $24.07 | 600 |
| 2022-03-21 | 52.33 | $23.57 | 505 |
| 2022-03-18 | 53.56 | $23.76 | 946 |
| 2022-03-17 | 53.12 | $23.68 | 1900 |
| 2022-03-16 | 51.87 | $23.45 | 1842 |
| 2022-03-15 | 47.16 | $22.64 | 100 |
| 2022-03-14 | 48.10 | $22.81 | 400 |
| 2022-03-11 | 47.46 | $22.70 | 300 |
| 2022-03-10 | 49.52 | $23.09 | 6800 |
| 2022-03-09 | 55.39 | $24.09 | 9900 |
| 2022-03-08 | 40.25 | $21.84 | 3500 |
| 2022-03-07 | 36.23 | $21.40 | 710 |
| 2022-03-04 | 32.30 | $21.00 | — |
| 2022-03-03 | 32.30 | $21.00 | — |
| 2022-03-02 | 32.30 | $21.00 | — |
| 2022-03-01 | 32.30 | $21.00 | 2142 |
| 2022-02-28 | 32.71 | $21.10 | 2600 |
| 2022-02-25 | 36.90 | $22.04 | 4800 |
| 2022-02-24 | 35.14 | $21.83 | 12100 |
| 2022-02-23 | 59.67 | $25.08 | 900 |
| 2022-02-22 | 58.65 | $24.96 | 1200 |
| 2022-02-18 | 65.27 | $25.47 | 1400 |
| 2022-02-17 | 65.05 | $25.44 | 2500 |
| 2022-02-16 | 67.63 | $25.63 | 4800 |
| 2022-02-15 | 66.22 | $25.42 | 64026 |
| 2022-02-14 | 64.48 | $25.17 | 258740 |
| 2022-02-11 | 64.60 | $25.18 | 6000 |
| 2022-02-10 | 64.47 | $25.16 | 200 |
| 2022-02-09 | 63.29 | $24.98 | 6000 |
| 2022-02-08 | 61.40 | $24.70 | 1900 |
| 2022-02-07 | 58.96 | $24.36 | 1636 |
| 2022-02-04 | 59.48 | $24.41 | — |
| 2022-02-03 | 59.48 | $24.41 | 326 |
| 2022-02-02 | 59.87 | $24.45 | 2644 |
| 2022-02-01 | 59.24 | $24.35 | 716 |
| 2022-01-31 | 59.51 | $24.38 | 3600 |
| 2022-01-28 | 55.68 | $23.77 | 9400 |
| 2022-01-27 | 51.15 | $23.14 | 6000 |
| 2022-01-26 | 51.15 | $23.14 | 8826 |
| 2022-01-25 | 50.57 | $23.06 | 1300 |
| 2022-01-24 | 49.65 | $22.93 | 8803 |
| 2022-01-21 | 50.90 | $23.11 | 10500 |
| 2022-01-20 | 52.00 | $23.27 | 28400 |
| 2022-01-19 | 48.70 | $22.77 | 4600 |
| 2022-01-18 | 50.01 | $22.97 | 4000 |
| 2022-01-14 | 49.75 | $22.93 | 2946 |
| 2022-01-13 | 51.90 | $23.27 | 9000 |
| 2022-01-12 | 51.66 | $23.23 | 1900 |
| 2022-01-11 | 52.27 | $23.33 | 2700 |
| 2022-01-10 | 49.47 | $22.83 | 3000 |
| 2022-01-07 | 51.36 | $23.16 | 226 |
| 2022-01-06 | 49.06 | $22.75 | 1149 |
| 2022-01-05 | 47.69 | $22.51 | 7800 |
| 2022-01-04 | 49.93 | $22.93 | 5337 |
| 2022-01-03 | 44.06 | $21.94 | 2300 |
| 2021-12-31 | 50.80 | $23.12 | 4137 |
| 2021-12-30 | 50.06 | $23.00 | 120 |
| 2021-12-29 | 47.50 | $22.59 | 2833 |
| 2021-12-28 | 63.17 | $24.68 | 207 |
| 2021-12-27 | 63.27 | $24.69 | 1406 |
| 2021-12-23 | 50.95 | $22.93 | 7200 |
| 2021-12-22 | 48.53 | $22.67 | 342 |
| 2021-12-21 | 46.71 | $22.48 | 943 |
| 2021-12-20 | 45.55 | $22.36 | 305 |
| 2021-12-17 | 50.31 | $22.91 | 1240 |
| 2021-12-16 | 49.49 | $22.82 | 1400 |
| 2021-12-15 | 51.75 | $23.07 | 3814 |
| 2021-12-14 | 46.25 | $22.48 | 439 |
| 2021-12-13 | 45.75 | $22.43 | — |
| 2021-12-10 | 45.75 | $22.43 | 2226 |
| 2021-12-09 | 46.37 | $22.51 | 5114 |
| 2021-12-08 | 49.48 | $22.90 | 1600 |
| 2021-12-07 | 51.93 | $23.19 | 500 |
| 2021-12-06 | 48.23 | $22.75 | 5643 |
| 2021-12-03 | 44.44 | $22.34 | 51100 |
| 2021-12-02 | 45.28 | $22.45 | 68600 |
| 2021-12-01 | 41.23 | $22.03 | 76700 |
| 2021-11-30 | 42.15 | $22.16 | 56825 |
| 2021-11-29 | 47.05 | $22.80 | 90045 |
| 2021-11-26 | 49.26 | $23.06 | 1229 |
| 2021-11-24 | 53.09 | $23.48 | 1701 |
| 2021-11-23 | 56.68 | $23.84 | 1200 |
| 2021-11-22 | 57.39 | $23.91 | 3800 |
| 2021-11-19 | 58.39 | $24.01 | 3402 |
| 2021-11-18 | 61.45 | $24.31 | 4600 |
| 2021-11-17 | 64.22 | $24.57 | 944 |
| 2021-11-16 | 71.00 | $25.15 | 2500 |
| 2021-11-15 | 70.33 | $25.02 | 6127 |
| 2021-11-12 | 68.97 | $24.76 | 2400 |
| 2021-11-11 | 67.62 | $24.51 | 1000 |
| 2021-11-10 | 74.12 | $25.04 | 1200 |
| 2021-11-09 | 73.99 | $25.01 | 2210 |
| 2021-11-08 | 72.82 | $24.75 | 205500 |
| 2021-11-05 | 78.46 | $25.19 | 6800 |
| 2021-11-04 | 76.02 | $24.58 | 17900 |
| 2021-11-03 | 58.09 | $22.16 | 1626 |
| 2021-11-02 | 56.02 | $22.00 | 631 |
| 2021-11-01 | 58.06 | $22.12 | 900 |
| 2021-10-29 | 54.24 | $21.83 | 400 |
| 2021-10-28 | 53.83 | $21.80 | 7841 |
| 2021-10-27 | 52.61 | $21.71 | 2600 |
| 2021-10-26 | 56.38 | $21.95 | 1600 |
| 2021-10-25 | 55.88 | $21.91 | 15400 |
| 2021-10-22 | 65.54 | $22.45 | 700 |
| 2021-10-21 | 67.39 | $22.54 | 1205 |
| 2021-10-20 | 67.09 | $22.51 | 51947 |
| 2021-10-19 | 65.00 | $22.30 | 600 |
| 2021-10-18 | 63.86 | $22.19 | 1510 |
| 2021-10-15 | 63.13 | $22.12 | 1700 |
| 2021-10-14 | 61.66 | $21.98 | 43903 |
| 2021-10-13 | 57.78 | $21.64 | 3900 |
| 2021-10-12 | 57.30 | $21.60 | 1300 |
| 2021-10-11 | 57.77 | $21.63 | 815 |
| 2021-10-08 | 54.83 | $21.38 | 1700 |
| 2021-10-07 | 56.63 | $21.50 | 3600 |
| 2021-10-06 | 53.49 | $21.24 | 3343 |
| 2021-10-05 | 53.12 | $21.21 | 2900 |
| 2021-10-04 | 43.89 | $20.56 | 2241 |
| 2021-10-01 | 37.41 | $20.20 | 1100 |
| 2021-09-30 | 39.58 | $20.38 | 10900 |
| 2021-09-29 | 43.59 | $20.68 | 5915 |
| 2021-09-28 | 40.13 | $20.50 | 930 |
| 2021-09-27 | 41.06 | $20.57 | 10149 |
| 2021-09-24 | 42.39 | $20.67 | 1632 |
| 2021-09-23 | 44.59 | $20.83 | — |
| 2021-09-22 | 44.59 | $20.83 | 3000 |
| 2021-09-21 | 47.66 | $21.05 | 1500 |
| 2021-09-20 | 47.80 | $21.06 | 7605 |
| 2021-09-17 | 56.42 | $21.60 | 1300 |
| 2021-09-16 | 55.86 | $21.56 | 4800 |
| 2021-09-15 | 53.89 | $21.42 | 419 |
| 2021-09-14 | 51.70 | $21.27 | 742 |
| 2021-09-13 | 52.65 | $21.33 | 253900 |
| 2021-09-10 | 54.07 | $21.42 | 14723 |
| 2021-09-09 | 50.09 | $21.14 | 2045 |
| 2021-09-08 | 48.43 | $21.03 | 18146 |
| 2021-09-07 | 50.77 | $21.19 | 1334 |
| 2021-09-03 | 59.49 | $21.70 | 827 |
| 2021-09-02 | 62.27 | $21.84 | 1000 |
| 2021-09-01 | 62.47 | $21.85 | 1400 |
| 2021-08-31 | 61.78 | $21.79 | 2912 |
| 2021-08-30 | 62.51 | $21.83 | 1546 |
| 2021-08-27 | 60.27 | $21.63 | 21411 |
| 2021-08-26 | 59.35 | $21.55 | 1200 |
| 2021-08-25 | 58.78 | $21.50 | 4818 |
| 2021-08-24 | 58.45 | $21.47 | 4843 |
| 2021-08-23 | 59.20 | $21.52 | 6300 |
| 2021-08-20 | 57.86 | $21.39 | 500 |
| 2021-08-19 | 60.47 | $21.57 | 7900 |
| 2021-08-18 | 58.28 | $21.35 | 4846 |
| 2021-08-17 | 58.56 | $21.37 | 9414 |
| 2021-08-16 | 56.79 | $21.19 | 3406 |
| 2021-08-13 | 56.92 | $21.20 | 9800 |
| 2021-08-12 | 54.46 | $20.95 | 5300 |
| 2021-08-11 | 53.97 | $20.90 | 8700 |
| 2021-08-10 | 48.63 | $20.40 | 1335 |
| 2021-08-09 | 48.06 | $20.35 | 800 |
| 2021-08-06 | 51.08 | $20.63 | 7746 |
| 2021-08-05 | 53.01 | $20.80 | 2800 |
| 2021-08-04 | 33.55 | $19.41 | 7400 |
| 2021-08-03 | 34.94 | $19.55 | 8000 |
| 2021-08-02 | 36.58 | $19.71 | — |
| 2021-07-30 | 36.58 | $19.71 | 6019 |
| 2021-07-29 | 38.94 | $19.94 | 1607 |
| 2021-07-28 | 32.64 | $19.59 | 500 |
| 2021-07-27 | 32.64 | $19.59 | 4629 |
| 2021-07-26 | 34.28 | $19.77 | 6700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.45
2026-07-22
Close Price
$20.29
Vol: 20600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -89.45 | $20.29 | 20600 |
| 2026-07-21 | -100.00 | $20.08 | 62000 |
| 2026-07-20 | -100.00 | $20.41 | 49825 |
| 2026-07-17 | -75.38 | $20.89 | 6500 |
| 2026-07-16 | -78.46 | $20.83 | 57943 |
| 2026-07-15 | -100.00 | $20.41 | 100 |
| 2026-07-14 | -100.00 | $20.41 | 27800 |
| 2026-07-13 | -99.41 | $20.73 | 40124 |
| 2026-07-10 | -77.51 | $21.10 | 3135 |
| 2026-07-09 | -100.00 | $20.72 | 2049 |
| 2026-07-08 | -62.38 | $21.78 | 4500 |
| 2026-07-07 | -70.30 | $21.70 | 23721 |
| 2026-07-06 | -33.66 | $22.07 | 101601 |
| 2026-07-02 | -87.13 | $21.53 | 13749 |
| 2026-07-01 | -83.17 | $21.57 | 20 |
| 2026-06-30 | -83.17 | $21.57 | 42800 |
| 2026-06-29 | -61.39 | $21.79 | 7800 |
| 2026-06-26 | -61.39 | $21.79 | 7800 |
| 2026-06-25 | -61.39 | $21.79 | 7800 |
| 2026-06-24 | -43.36 | $21.79 | 12400 |
| 2026-06-23 | -58.04 | $21.58 | 74100 |
| 2026-06-22 | -56.64 | $21.60 | 82400 |
| 2026-06-18 | -3.50 | $22.36 | 67500 |
| 2026-06-17 | -39.16 | $21.85 | 73200 |
| 2026-06-16 | -15.31 | $22.11 | 1002 |
| 2026-06-15 | -14.42 | $22.11 | 8815 |
| 2026-06-12 | -9.13 | $22.22 | 42600 |
| 2026-06-11 | 0.00 | $22.16 | 42400 |
| 2026-06-10 | -31.58 | $21.50 | — |
| 2026-06-09 | -31.58 | $21.50 | 11 |
| 2026-06-08 | -31.58 | $21.50 | 18626 |
| 2026-06-05 | -22.97 | $22.04 | 64311 |
| 2026-06-04 | -53.00 | $21.74 | — |
| 2026-06-03 | -53.00 | $21.74 | 14727 |
| 2026-06-02 | -58.33 | $21.58 | 4097 |
| 2026-06-01 | -58.33 | $21.58 | 5300 |
| 2026-05-29 | -59.00 | $21.56 | 305 |
| 2026-05-28 | -59.00 | $21.56 | 41801 |
| 2026-05-27 | -78.33 | $20.98 | 101 |
| 2026-05-26 | -78.33 | $20.98 | 7549 |
| 2026-05-22 | -72.67 | $21.15 | 500 |
| 2026-05-21 | -72.67 | $21.15 | 500 |
| 2026-05-20 | -72.67 | $21.15 | 33233 |
| 2026-05-19 | -96.00 | $20.45 | 32000 |
| 2026-05-18 | -100.00 | $20.33 | 400 |
| 2026-05-15 | -100.00 | $20.33 | 21000 |
| 2026-05-14 | -100.00 | $20.52 | 400 |
| 2026-05-13 | -100.00 | $20.52 | 400 |
| 2026-05-12 | -100.00 | $20.52 | 9000 |
| 2026-05-11 | -82.61 | $21.05 | 7900 |
| 2026-05-08 | -53.62 | $21.85 | 19505 |
| 2026-05-07 | -18.84 | $22.81 | 16645 |
| 2026-05-06 | -98.94 | $20.59 | 70300 |
| 2026-05-05 | -100.00 | $20.67 | 76900 |
| 2026-05-04 | -100.00 | $21.09 | 5 |
| 2026-05-01 | -100.00 | $21.09 | 100 |
| 2026-04-30 | -93.79 | $21.09 | 52200 |
| 2026-04-29 | -40.69 | $21.86 | 28241 |
| 2026-04-28 | -37.93 | $21.90 | 1600 |
| 2026-04-27 | -37.93 | $21.90 | 1833 |
| 2026-04-24 | -39.31 | $21.88 | 100 |
| 2026-04-23 | -39.31 | $21.88 | 100 |
| 2026-04-22 | -39.31 | $21.88 | 100 |
| 2026-04-21 | -39.31 | $21.88 | 100 |
| 2026-04-20 | -39.31 | $21.88 | 8529 |
| 2026-04-17 | -51.72 | $21.70 | 18800 |
| 2026-04-16 | -60.96 | $21.56 | 6504 |
| 2026-04-15 | -67.81 | $21.46 | 1400 |
| 2026-04-14 | -67.81 | $21.46 | 154200 |
| 2026-04-13 | -3.42 | $22.40 | 4457 |
| 2026-04-10 | -2.63 | $22.40 | 15300 |
| 2026-04-09 | 0.00 | $21.97 | 4457 |
| 2026-04-08 | 0.00 | $21.97 | 3800 |
| 2026-04-07 | -20.00 | $21.55 | 63834 |
| 2026-04-06 | -17.61 | $21.52 | 100 |
| 2026-04-02 | -17.61 | $21.52 | 58600 |
| 2026-04-01 | -27.67 | $21.36 | 56500 |
| 2026-03-31 | -19.46 | $21.37 | 100 |
| 2026-03-30 | -19.46 | $21.37 | 100 |
| 2026-03-27 | -19.46 | $21.37 | 15900 |
| 2026-03-26 | -10.86 | $21.56 | 200 |
| 2026-03-25 | -10.86 | $21.56 | 5000 |
| 2026-03-24 | -11.31 | $21.55 | 400 |
| 2026-03-23 | -11.31 | $21.55 | 37800 |
| 2026-03-20 | -26.70 | $21.21 | 168800 |
| 2026-03-19 | -36.65 | $20.99 | 38333 |
| 2026-03-18 | -15.38 | $21.46 | 37215 |
| 2026-03-17 | -9.95 | $21.58 | 16537 |
| 2026-03-16 | -4.52 | $21.70 | 38713 |
| 2026-03-13 | -15.76 | $20.98 | 35500 |
| 2026-03-12 | -32.12 | $20.71 | 7419 |
| 2026-03-11 | 0.00 | $21.24 | 35100 |
| 2026-03-10 | -24.83 | $20.71 | 201 |
| 2026-03-09 | -42.95 | $20.41 | 900 |
| 2026-03-06 | 0.00 | $21.08 | 14420 |
| 2026-03-05 | -8.33 | $20.91 | 9400 |
| 2026-03-04 | -78.85 | $19.59 | 4402 |
| 2026-03-03 | -66.28 | $19.68 | 9100 |
| 2026-03-02 | -28.64 | $20.19 | 1131 |
| 2026-02-27 | -24.09 | $20.29 | 39300 |
| 2026-02-26 | -29.55 | $20.17 | 400 |
| 2026-02-25 | -29.55 | $20.17 | 4327 |
| 2026-02-24 | -28.64 | $20.19 | 27400 |
| 2026-02-23 | -19.91 | $20.37 | 1300 |
| 2026-02-20 | -34.51 | $20.04 | 79800 |
| 2026-02-19 | -19.03 | $20.39 | — |
| 2026-02-18 | -19.03 | $20.39 | 41800 |
| 2026-02-17 | -6.38 | $20.32 | 14225 |
| 2026-02-13 | -6.38 | $20.32 | 16600 |
| 2026-02-12 | 0.00 | $20.12 | 2037 |
| 2026-02-11 | -0.64 | $20.11 | 8900 |
| 2026-02-10 | -10.90 | $19.95 | 11023 |
| 2026-02-09 | -7.14 | $19.52 | — |
| 2026-02-06 | -7.14 | $19.52 | 37703 |
| 2026-02-05 | 0.00 | $19.65 | 474 |
| 2026-02-04 | -2.59 | $19.60 | 9041 |
| 2026-02-03 | -3.50 | $19.10 | 18532 |
| 2026-02-02 | -37.06 | $18.62 | — |
| 2026-01-30 | -37.06 | $18.62 | 8912 |
| 2026-01-29 | -33.57 | $18.67 | 2510 |
| 2026-01-28 | -33.57 | $18.67 | 10511 |
| 2026-01-27 | -31.08 | $18.69 | 100 |
| 2026-01-26 | -31.76 | $18.68 | 16834 |
| 2026-01-23 | -35.81 | $18.62 | 100 |
| 2026-01-22 | -35.81 | $18.62 | 5200 |
| 2026-01-21 | -2.03 | $19.12 | 100 |
| 2026-01-20 | -2.03 | $19.12 | 100 |
| 2026-01-16 | -2.03 | $19.12 | 16105 |
| 2026-01-15 | 0.00 | $19.15 | 27432 |
| 2026-01-14 | -6.25 | $18.57 | 2000 |
| 2026-01-13 | -6.25 | $18.57 | 2300 |
| 2026-01-12 | -86.99 | $17.83 | 100 |
| 2026-01-09 | -86.99 | $17.83 | 200 |
| 2026-01-08 | -82.11 | $17.89 | 5500 |
| 2026-01-07 | -95.94 | $17.72 | 620 |
| 2026-01-06 | -90.58 | $17.80 | 109 |
| 2026-01-05 | -63.04 | $18.18 | 109 |
| 2026-01-02 | -63.04 | $18.18 | 109 |
| 2025-12-31 | -63.04 | $18.18 | 3229 |
| 2025-12-30 | -55.07 | $18.29 | 109 |
| 2025-12-29 | -100.00 | $17.67 | 109 |
| 2025-12-26 | -100.00 | $17.67 | 200 |
| 2025-12-24 | -58.87 | $18.32 | 3026 |
| 2025-12-23 | -62.90 | $18.27 | 7410 |
| 2025-12-22 | -58.96 | $18.26 | 8047 |
| 2025-12-19 | -76.87 | $18.02 | 18413 |
| 2025-12-18 | -79.85 | $17.98 | 14 |
| 2025-12-17 | -64.85 | $17.98 | 9031 |
| 2025-12-16 | -50.91 | $18.21 | 2101 |
| 2025-12-15 | -50.91 | $18.21 | 29034 |
| 2025-12-12 | -23.33 | $18.56 | 120338 |
| 2025-12-11 | -24.29 | $18.54 | 13105 |
| 2025-12-10 | -30.95 | $18.40 | 12900 |
| 2025-12-09 | -17.14 | $18.69 | 64236 |
| 2025-12-08 | -8.57 | $18.87 | 34300 |
| 2025-12-05 | -7.59 | $18.02 | 1800 |
| 2025-12-04 | -7.59 | $18.02 | 1800 |
| 2025-12-03 | -12.42 | $18.02 | 10023 |
| 2025-12-02 | -38.94 | $17.95 | 14 |
| 2025-12-01 | -46.41 | $17.95 | 6800 |
| 2025-11-28 | -55.34 | $17.81 | — |
| 2025-11-26 | -58.76 | $17.81 | 100 |
| 2025-11-25 | -68.96 | $17.81 | 6236 |
| 2025-11-24 | -73.32 | $17.71 | 13215 |
| 2025-11-21 | -62.44 | $18.13 | 5132 |
| 2025-11-20 | -70.47 | $17.82 | 437 |
| 2025-11-19 | -66.06 | $17.99 | 300 |
| 2025-11-18 | -81.09 | $17.41 | 100 |
| 2025-11-17 | -81.09 | $17.41 | 136 |
| 2025-11-14 | -93.01 | $16.95 | 103 |
| 2025-11-13 | -88.86 | $17.11 | 900 |
| 2025-11-12 | -89.12 | $17.10 | 132 |
| 2025-11-11 | -85.23 | $17.25 | 60 |
| 2025-11-10 | -85.23 | $17.25 | 200 |
| 2025-11-07 | -88.60 | $17.12 | 900 |
| 2025-11-06 | -100.00 | $17.21 | 200 |
| 2025-11-05 | -85.23 | $17.77 | 1300 |
| 2025-11-04 | -100.00 | $18.63 | 800 |
| 2025-11-03 | -96.28 | $19.04 | 4521 |
| 2025-10-31 | -100.00 | $19.20 | 500 |
| 2025-10-30 | -100.00 | $19.42 | 313 |
| 2025-10-29 | -92.06 | $20.02 | 2708 |
| 2025-10-28 | -87.97 | $20.54 | 4528 |
| 2025-10-27 | -94.34 | $20.15 | 3500 |
| 2025-10-24 | -93.04 | $20.23 | 300 |
| 2025-10-23 | -92.56 | $20.26 | — |
| 2025-10-22 | -92.56 | $20.26 | 200 |
| 2025-10-21 | -89.64 | $20.44 | 215 |
| 2025-10-20 | -88.19 | $20.53 | 39522 |
| 2025-10-17 | -97.25 | $19.97 | — |
| 2025-10-16 | -97.25 | $19.97 | 2716 |
| 2025-10-15 | -99.84 | $19.81 | 2300 |
| 2025-10-14 | -100.00 | $19.84 | 426 |
| 2025-10-13 | -97.04 | $20.07 | 5 |
| 2025-10-10 | -97.04 | $20.07 | 56500 |
| 2025-10-09 | -100.00 | $19.94 | 11606 |
| 2025-10-08 | -99.60 | $20.98 | — |
| 2025-10-07 | -99.60 | $20.98 | 6300 |
| 2025-10-06 | -100.00 | $21.83 | 14835 |
| 2025-10-03 | -88.11 | $22.57 | 4300 |
| 2025-10-02 | -91.21 | $22.45 | 1000 |
| 2025-10-01 | -100.00 | $25.11 | 12800 |
| 2025-09-30 | 0.00 | $25.98 | 11728 |
| 2025-09-29 | -72.50 | $25.38 | — |
| 2025-09-26 | -75.28 | $25.38 | 200 |
| 2025-09-25 | -77.32 | $25.38 | — |
| 2025-09-24 | -77.32 | $25.38 | — |
| 2025-09-23 | -77.32 | $25.38 | 217 |
| 2025-09-22 | -86.60 | $25.29 | — |
| 2025-09-19 | -86.60 | $25.29 | 10924 |
| 2025-09-18 | -100.00 | $25.16 | 1040 |
| 2025-09-17 | -35.53 | $25.86 | — |
| 2025-09-16 | -35.53 | $25.86 | 114 |
| 2025-09-15 | -67.03 | $25.52 | — |
| 2025-09-12 | -46.92 | $25.52 | 300 |
| 2025-09-11 | -12.98 | $25.96 | 100 |
| 2025-09-10 | -58.02 | $25.37 | — |
| 2025-09-09 | -45.24 | $25.37 | — |
| 2025-09-08 | -35.51 | $25.37 | — |
| 2025-09-05 | -27.34 | $25.37 | 6100 |
| 2025-09-04 | -13.64 | $25.62 | — |
| 2025-09-03 | -10.69 | $25.62 | 6200 |
| 2025-09-02 | -11.33 | $25.56 | 3614 |
| 2025-08-29 | -1.56 | $26.05 | 5800 |
| 2025-08-28 | 0.00 | $26.13 | 40044 |
| 2025-08-27 | -4.18 | $25.81 | 3300 |
| 2025-08-26 | -4.78 | $25.78 | 11900 |
| 2025-08-25 | -0.64 | $25.63 | — |
| 2025-08-22 | -0.64 | $25.63 | 113 |
| 2025-08-21 | 0.00 | $25.66 | 206 |
| 2025-08-20 | -2.00 | $25.41 | 546 |
| 2025-08-19 | 0.00 | $25.50 | — |
| 2025-08-18 | 0.00 | $25.50 | 6309 |
| 2025-08-15 | -0.71 | $25.17 | 11300 |
| 2025-08-14 | -9.05 | $24.82 | 6639 |
| 2025-08-13 | -0.24 | $25.19 | 4845 |
| 2025-08-12 | 0.00 | $24.45 | 16429 |
| 2025-08-11 | -5.68 | $23.99 | 8818 |
| 2025-08-08 | 0.00 | $24.17 | 804 |
| 2025-08-07 | 0.00 | $23.51 | 2546 |
| 2025-08-06 | -73.13 | $21.36 | 602 |
| 2025-08-05 | -87.31 | $21.17 | 9338 |
| 2025-08-04 | -100.00 | $21.00 | 600 |
| 2025-08-01 | -96.99 | $21.05 | 200 |
| 2025-07-31 | -84.96 | $21.21 | 600 |
| 2025-07-30 | -54.76 | $21.42 | 103 |
| 2025-07-29 | -63.10 | $21.28 | — |
| 2025-07-28 | -61.27 | $21.28 | 1400 |
| 2025-07-25 | -45.00 | $21.53 | 1130 |
| 2025-07-24 | -24.44 | $21.90 | 3533 |
| 2025-07-23 | -18.89 | $22.00 | 1015 |
| 2025-07-22 | -1.78 | $22.20 | — |
| 2025-07-21 | -1.75 | $22.20 | 2410 |
| 2025-07-18 | -1.19 | $22.18 | 3100 |
| 2025-07-17 | -5.85 | $22.10 | 119 |
| 2025-07-16 | 0.00 | $22.20 | 1600 |
| 2025-07-15 | -13.38 | $21.69 | 9100 |
| 2025-07-14 | -5.63 | $21.67 | 4300 |
| 2025-07-11 | -4.93 | $21.68 | — |
| 2025-07-10 | -4.93 | $21.68 | 200 |
| 2025-07-09 | -7.98 | $21.62 | 1707 |
| 2025-07-08 | 0.00 | $21.11 | 827 |
| 2025-07-07 | -3.39 | $21.01 | — |
| 2025-07-03 | -3.39 | $21.01 | 515 |
| 2025-07-02 | -33.05 | $20.66 | 400 |
| 2025-07-01 | -25.42 | $20.75 | — |
| 2025-06-30 | -25.42 | $20.75 | 7409 |
| 2025-06-27 | -41.46 | $20.54 | 200 |
| 2025-06-26 | -1.63 | $21.03 | 505 |
| 2025-06-25 | 0.00 | $20.76 | — |
| 2025-06-24 | 0.00 | $20.76 | 1900 |
| 2025-06-23 | -13.64 | $20.52 | — |
| 2025-06-20 | -13.64 | $20.52 | 727 |
| 2025-06-18 | -4.55 | $20.64 | 4434 |
| 2025-06-17 | -26.43 | $20.33 | 700 |
| 2025-06-16 | -9.66 | $20.56 | 3200 |
| 2025-06-13 | -11.24 | $20.47 | 200 |
| 2025-06-12 | -3.85 | $20.60 | 214 |
| 2025-06-11 | -13.74 | $20.42 | 2516 |
| 2025-06-10 | -26.70 | $20.12 | — |
| 2025-06-09 | -26.70 | $20.12 | 2931 |
| 2025-06-06 | -16.50 | $20.33 | — |
| 2025-06-05 | -16.50 | $20.33 | 3800 |
| 2025-06-04 | -17.12 | $20.23 | 1600 |
| 2025-06-03 | -17.51 | $20.22 | 3600 |
| 2025-06-02 | 0.00 | $20.15 | 1838 |
| 2025-05-30 | 0.00 | $19.91 | 2800 |
| 2025-05-29 | -2.69 | $19.85 | 430 |
| 2025-05-28 | -13.98 | $19.64 | 4600 |
| 2025-05-27 | -6.57 | $19.76 | 800 |
| 2025-05-23 | -24.41 | $19.38 | — |
| 2025-05-22 | -24.41 | $19.38 | — |
| 2025-05-21 | -24.41 | $19.38 | — |
| 2025-05-20 | -24.41 | $19.38 | 836 |
| 2025-05-19 | -20.25 | $19.25 | 400 |
| 2025-05-16 | -23.68 | $19.14 | 1000 |
| 2025-05-15 | -32.71 | $18.85 | — |
| 2025-05-14 | -32.71 | $18.85 | — |
| 2025-05-13 | -32.71 | $18.85 | 1010 |
| 2025-05-12 | -8.41 | $19.63 | 200 |
| 2025-05-09 | -1.28 | $19.85 | 3114 |
| 2025-05-08 | -2.50 | $19.12 | 1100 |
| 2025-05-07 | -8.70 | $18.10 | — |
| 2025-05-06 | -8.70 | $18.10 | 230 |
| 2025-05-05 | -5.22 | $18.18 | 4125 |
| 2025-05-02 | -8.26 | $18.11 | 1300 |
| 2025-05-01 | -11.30 | $18.04 | 3500 |
| 2025-04-30 | 0.00 | $18.30 | 1300 |
| 2025-04-29 | -12.38 | $17.77 | 4501 |
| 2025-04-28 | 0.00 | $18.02 | — |
| 2025-04-25 | 0.00 | $18.02 | — |
| 2025-04-24 | 0.00 | $18.02 | 300 |
| 2025-04-23 | 0.00 | $18.00 | 300 |
| 2025-04-22 | -10.00 | $17.80 | 301 |
| 2025-04-21 | -16.00 | $17.68 | — |
| 2025-04-17 | -16.00 | $17.68 | 300 |
| 2025-04-16 | -33.00 | $17.34 | 340 |
| 2025-04-15 | -44.00 | $17.12 | 220 |
| 2025-04-14 | -43.50 | $17.13 | 1805 |
| 2025-04-11 | -100.00 | $16.00 | — |
| 2025-04-10 | -100.00 | $16.00 | — |
| 2025-04-09 | -100.00 | $16.00 | — |
| 2025-04-08 | -100.00 | $16.00 | 211 |
| 2025-04-07 | -97.14 | $16.64 | 4035 |
| 2025-04-04 | -100.00 | $16.98 | 327 |
| 2025-04-03 | -7.69 | $17.94 | 4800 |
| 2025-04-02 | -5.66 | $17.72 | 400 |
| 2025-04-01 | -33.33 | $17.56 | 1504 |
| 2025-03-31 | -25.00 | $17.56 | 501 |
| 2025-03-28 | -33.82 | $17.50 | 200 |
| 2025-03-27 | -69.12 | $17.26 | — |
| 2025-03-26 | -78.79 | $17.26 | — |
| 2025-03-25 | -78.79 | $17.26 | — |
| 2025-03-24 | -69.03 | $17.26 | — |
| 2025-03-21 | -31.33 | $17.26 | 1605 |
| 2025-03-20 | -24.03 | $17.36 | 800 |
| 2025-03-19 | -19.39 | $17.47 | — |
| 2025-03-18 | -19.39 | $17.47 | 700 |
| 2025-03-17 | -25.08 | $17.30 | — |
| 2025-03-14 | -24.83 | $17.30 | — |
| 2025-03-13 | -23.20 | $17.30 | 1000 |
| 2025-03-12 | -25.71 | $17.22 | 700 |
| 2025-03-11 | -18.81 | $17.44 | 1100 |
| 2025-03-10 | -14.11 | $17.59 | — |
| 2025-03-07 | -14.11 | $17.59 | 3100 |
| 2025-03-06 | -12.85 | $17.63 | 5213 |
| 2025-03-05 | -13.17 | $17.62 | 1022 |
| 2025-03-04 | -30.72 | $17.06 | 531 |
| 2025-03-03 | -13.37 | $17.50 | 226 |
| 2025-02-28 | -13.61 | $17.49 | 100812 |
| 2025-02-27 | -6.19 | $17.79 | 1443 |
| 2025-02-26 | 0.00 | $18.01 | 1102 |
| 2025-02-25 | -5.86 | $17.05 | 3900 |
| 2025-02-24 | -6.82 | $15.64 | 3743 |
| 2025-02-21 | -21.43 | $15.21 | 1803 |
| 2025-02-20 | -28.57 | $15.10 | — |
| 2025-02-19 | -28.57 | $15.10 | 101 |
| 2025-02-18 | -29.22 | $15.09 | 1001 |
| 2025-02-14 | -31.17 | $15.06 | 100 |
| 2025-02-13 | -44.81 | $14.85 | — |
| 2025-02-12 | -44.81 | $14.85 | 3900 |
| 2025-02-11 | -41.56 | $14.90 | 84800 |
| 2025-02-10 | -43.51 | $14.87 | — |
| 2025-02-07 | -43.51 | $14.87 | — |
| 2025-02-06 | -43.51 | $14.87 | 3900 |
| 2025-02-05 | -3.23 | $15.20 | 900 |
| 2025-02-04 | -12.30 | $15.07 | 300 |
| 2025-02-03 | -63.11 | $14.45 | 5410 |
| 2025-01-31 | -49.56 | $14.66 | 8946 |
| 2025-01-30 | -16.90 | $14.98 | — |
| 2025-01-29 | -15.89 | $14.98 | 305 |
| 2025-01-28 | -8.61 | $15.09 | 1100 |
| 2025-01-27 | -19.87 | $14.92 | — |
| 2025-01-24 | -19.87 | $14.92 | — |
| 2025-01-23 | -19.87 | $14.92 | 100 |
| 2025-01-22 | -20.53 | $14.91 | 1021 |
| 2025-01-21 | -29.14 | $14.78 | 800 |
| 2025-01-17 | -33.11 | $14.72 | 5100 |
| 2025-01-16 | -45.70 | $14.53 | 1500 |
| 2025-01-15 | -19.88 | $15.00 | 3003 |
| 2025-01-14 | -37.50 | $15.01 | 301 |
| 2025-01-13 | -40.47 | $14.99 | — |
| 2025-01-10 | -44.83 | $14.99 | 2641 |
| 2025-01-08 | -76.29 | $14.26 | — |
| 2025-01-07 | -76.29 | $14.26 | 124 |
| 2025-01-06 | -80.89 | $14.18 | — |
| 2025-01-03 | -83.09 | $14.18 | 1800 |
| 2025-01-02 | -86.85 | $14.09 | 336 |
| 2024-12-31 | -86.51 | $14.10 | 2400 |
| 2024-12-30 | -100.00 | $13.71 | 8419 |
| 2024-12-27 | -98.51 | $13.96 | 6400 |
| 2024-12-26 | -92.31 | $14.20 | 2314 |
| 2024-12-24 | -95.38 | $14.12 | 5800 |
| 2024-12-23 | -92.69 | $14.19 | 8501 |
| 2024-12-20 | -94.40 | $14.24 | 1200 |
| 2024-12-19 | -100.00 | $14.65 | — |
| 2024-12-18 | -100.00 | $14.65 | 1000 |
| 2024-12-17 | -100.00 | $15.00 | 1000 |
| 2024-12-16 | -100.00 | $15.19 | 2620 |
| 2024-12-13 | -100.00 | $15.79 | — |
| 2024-12-12 | -93.10 | $15.79 | 5830 |
| 2024-12-11 | -44.53 | $16.03 | 1340 |
| 2024-12-10 | -46.88 | $16.00 | 100 |
| 2024-12-09 | -40.71 | $16.03 | 1026 |
| 2024-12-06 | -47.14 | $15.94 | 4500 |
| 2024-12-05 | -7.86 | $16.49 | 119 |
| 2024-12-04 | 0.00 | $16.60 | — |
| 2024-12-03 | 0.00 | $16.60 | 904 |
| 2024-12-02 | -0.83 | $16.40 | — |
| 2024-11-29 | -0.83 | $16.40 | 902 |
| 2024-11-27 | -6.61 | $16.33 | 3703 |
| 2024-11-26 | -8.87 | $16.30 | 5204 |
| 2024-11-25 | -28.23 | $16.06 | — |
| 2024-11-22 | -28.23 | $16.06 | 1840 |
| 2024-11-21 | -23.39 | $16.12 | 4200 |
| 2024-11-20 | -25.00 | $16.10 | 7700 |
| 2024-11-19 | -23.39 | $16.12 | 300 |
| 2024-11-18 | -27.42 | $16.07 | 12017 |
| 2024-11-15 | -30.65 | $16.03 | 20611 |
| 2024-11-14 | -57.89 | $15.73 | 3000 |
| 2024-11-13 | -87.22 | $15.34 | 1000 |
| 2024-11-12 | -26.32 | $16.15 | 825 |
| 2024-11-11 | -8.27 | $16.39 | 7514 |
| 2024-11-08 | -30.83 | $16.09 | 625 |
| 2024-11-07 | -21.80 | $16.21 | 3306 |
| 2024-11-06 | -42.11 | $15.94 | 23142 |
| 2024-11-05 | -39.10 | $15.98 | 19400 |
| 2024-11-04 | -76.69 | $15.48 | 1500 |
| 2024-11-01 | -93.99 | $15.25 | 335 |
| 2024-10-31 | -90.58 | $15.30 | — |
| 2024-10-30 | -90.58 | $15.30 | 4600 |
| 2024-10-29 | -100.00 | $15.41 | 249 |
| 2024-10-28 | -100.00 | $15.49 | 102 |
| 2024-10-25 | -100.00 | $15.51 | 5001 |
| 2024-10-24 | -89.00 | $15.66 | 5546 |
| 2024-10-23 | -98.51 | $15.89 | 1507 |
| 2024-10-22 | -71.88 | $16.09 | 3400 |
| 2024-10-21 | -45.31 | $16.26 | 2622 |
| 2024-10-18 | -7.81 | $16.50 | 700 |
| 2024-10-17 | -62.50 | $16.15 | 1412 |
| 2024-10-16 | -73.44 | $16.08 | 601 |
| 2024-10-15 | -79.69 | $16.04 | — |
| 2024-10-14 | -79.69 | $16.04 | — |
| 2024-10-11 | -79.69 | $16.04 | — |
| 2024-10-10 | -79.69 | $16.04 | 300 |
| 2024-10-09 | -100.00 | $15.91 | — |
| 2024-10-08 | -100.00 | $15.91 | 831 |
| 2024-10-07 | -43.33 | $16.16 | 110 |
| 2024-10-04 | 0.00 | $16.55 | 1210 |
| 2024-10-03 | -10.26 | $16.35 | — |
| 2024-10-02 | -23.91 | $16.35 | — |
| 2024-10-01 | -23.91 | $16.35 | 1100 |
| 2024-09-30 | -29.35 | $16.30 | 101 |
| 2024-09-27 | -31.52 | $16.28 | 845 |
| 2024-09-26 | -58.52 | $16.21 | 100 |
| 2024-09-25 | -64.44 | $16.13 | 4830 |
| 2024-09-24 | -58.52 | $16.21 | 1500 |
| 2024-09-23 | -76.87 | $15.99 | 230 |
| 2024-09-20 | -65.99 | $16.15 | 400 |
| 2024-09-19 | -57.82 | $16.27 | 200 |
| 2024-09-18 | -51.70 | $16.36 | 526 |
| 2024-09-17 | -55.78 | $16.30 | 2900 |
| 2024-09-16 | -57.14 | $16.28 | 831 |
| 2024-09-13 | -69.39 | $16.10 | 2000 |
| 2024-09-12 | -66.67 | $16.14 | 1600 |
| 2024-09-11 | -70.75 | $16.08 | 2200 |
| 2024-09-10 | -100.00 | $15.65 | 3600 |
| 2024-09-09 | -96.21 | $15.85 | 830 |
| 2024-09-06 | -52.27 | $16.43 | — |
| 2024-09-05 | -67.69 | $16.43 | 2000 |
| 2024-09-04 | -75.81 | $16.47 | 704 |
| 2024-09-03 | -73.65 | $16.53 | — |
| 2024-08-30 | -73.65 | $16.53 | 46400 |
| 2024-08-29 | -56.68 | $17.00 | 10700 |
| 2024-08-28 | -56.68 | $17.00 | 13900 |
| 2024-08-27 | -56.68 | $17.00 | 1201 |
| 2024-08-26 | -52.35 | $17.12 | 14200 |
| 2024-08-23 | -53.79 | $17.08 | 13231 |
| 2024-08-22 | -70.40 | $16.62 | 5402 |
| 2024-08-21 | -63.54 | $16.81 | 8500 |
| 2024-08-20 | -59.93 | $16.91 | 1900 |
| 2024-08-19 | -59.93 | $16.91 | 3800 |
| 2024-08-16 | -67.87 | $16.69 | 8115 |
| 2024-08-15 | -80.80 | $16.76 | 15940 |
| 2024-08-14 | -81.25 | $16.75 | 3300 |
| 2024-08-13 | -81.25 | $16.75 | 27400 |
| 2024-08-12 | -85.27 | $16.66 | 22848 |
| 2024-08-09 | -100.00 | $16.66 | 8104 |
| 2024-08-08 | -99.40 | $16.91 | 100900 |
| 2024-08-07 | 0.00 | $18.57 | 5026 |
| 2024-08-06 | -17.50 | $18.43 | 6700 |
| 2024-08-05 | -8.14 | $18.43 | 500 |
| 2024-08-02 | -3.37 | $18.50 | 6400 |
| 2024-08-01 | 0.00 | $18.57 | 5026 |
| 2024-07-31 | -4.38 | $18.02 | 6800 |
| 2024-07-30 | -4.38 | $18.02 | 1000 |
| 2024-07-29 | -4.38 | $18.02 | 8200 |
| 2024-07-26 | -5.63 | $18.00 | 9300 |
| 2024-07-25 | 0.00 | $18.09 | 4000 |
| 2024-07-24 | 0.00 | $18.09 | 7300 |
| 2024-07-23 | 0.00 | $18.09 | 13016 |
| 2024-07-22 | -16.56 | $17.79 | 4918 |
| 2024-07-19 | -11.48 | $17.85 | 2100 |
| 2024-07-18 | -10.93 | $17.86 | 13238 |
| 2024-07-17 | -3.28 | $18.00 | 8100 |
| 2024-07-16 | -5.46 | $17.96 | 1700 |
| 2024-07-15 | -12.02 | $17.84 | 2502 |
| 2024-07-12 | -6.01 | $17.95 | 5923 |
| 2024-07-11 | -3.28 | $18.00 | 9000 |
| 2024-07-10 | -3.28 | $18.00 | 8208 |
| 2024-07-09 | 0.00 | $17.86 | 56700 |
| 2024-07-08 | -55.93 | $16.49 | 3100 |
| 2024-07-05 | -55.93 | $16.49 | 400 |
| 2024-07-03 | -28.81 | $16.65 | 5000 |
| 2024-07-02 | -28.81 | $16.65 | 8414 |
| 2024-07-01 | -15.25 | $16.73 | 5950 |
| 2024-06-28 | -15.25 | $16.73 | 1100 |
| 2024-06-27 | -27.12 | $16.66 | 4518 |
| 2024-06-26 | -31.15 | $16.65 | 3500 |
| 2024-06-25 | -58.82 | $16.58 | 6112 |
| 2024-06-24 | -50.59 | $16.65 | 800 |
| 2024-06-21 | -100.00 | $16.23 | 16902 |
| 2024-06-20 | -98.02 | $16.26 | 19228 |
| 2024-06-18 | -86.21 | $16.50 | 15920 |
| 2024-06-17 | -100.00 | $16.38 | 3000 |
| 2024-06-14 | -72.73 | $16.80 | 18200 |
| 2024-06-13 | -71.68 | $16.82 | 300 |
| 2024-06-12 | -98.23 | $16.52 | 6900 |
| 2024-06-11 | -98.23 | $16.52 | 53600 |
| 2024-06-10 | -88.50 | $16.63 | 70100 |
| 2024-06-07 | -100.00 | $16.53 | 2400 |
| 2024-06-06 | -100.00 | $16.53 | 62438 |
| 2024-06-05 | -87.85 | $16.69 | 6900 |
| 2024-06-04 | -87.85 | $16.69 | 100 |
| 2024-06-03 | -77.57 | $16.80 | 1100 |
| 2024-05-31 | -100.00 | $16.56 | 6100 |
| 2024-05-30 | -93.81 | $16.73 | 9150 |
| 2024-05-29 | -93.81 | $16.73 | 2300 |
| 2024-05-28 | -96.77 | $17.04 | 10600 |
| 2024-05-24 | -96.15 | $17.05 | 11400 |
| 2024-05-23 | -96.15 | $17.05 | 7100 |
| 2024-05-22 | -70.51 | $17.25 | 6700 |
| 2024-05-21 | -70.51 | $17.25 | 4600 |
| 2024-05-20 | -42.31 | $17.25 | 400 |
| 2024-05-17 | -15.38 | $17.60 | 4000 |
| 2024-05-16 | -13.08 | $17.63 | 18800 |
| 2024-05-15 | -13.08 | $17.63 | 29200 |
| 2024-05-14 | -13.08 | $17.63 | 21502 |
| 2024-05-13 | -19.23 | $17.55 | 712 |
| 2024-05-10 | -43.85 | $17.23 | 7600 |
| 2024-05-09 | -16.35 | $17.54 | 45100 |
| 2024-05-08 | -16.35 | $17.54 | 26327 |
| 2024-05-07 | -29.56 | $17.33 | 15600 |
| 2024-05-06 | -29.56 | $17.33 | 500 |
| 2024-05-03 | -29.56 | $17.33 | 12800 |
| 2024-05-02 | -10.06 | $17.64 | 7100 |
| 2024-05-01 | -10.06 | $17.64 | 7800 |
| 2024-04-30 | -10.06 | $17.64 | 8800 |
| 2024-04-29 | 0.00 | $17.80 | 6300 |
| 2024-04-26 | 0.00 | $17.80 | 8000 |
| 2024-04-25 | 0.00 | $17.80 | 19400 |
| 2024-04-24 | 0.00 | $17.80 | 9324 |
| 2024-04-23 | -81.05 | $16.50 | 17400 |
| 2024-04-22 | -47.06 | $17.02 | 19100 |
| 2024-04-19 | -40.26 | $17.13 | 18400 |
| 2024-04-18 | -63.64 | $16.77 | 9400 |
| 2024-04-17 | -63.64 | $16.77 | 3800 |
| 2024-04-16 | -52.60 | $16.94 | 27900 |
| 2024-04-15 | -62.34 | $16.79 | 16700 |
| 2024-04-12 | -99.35 | $16.22 | 20908 |
| 2024-04-11 | -20.27 | $17.45 | 17700 |
| 2024-04-10 | -20.27 | $17.45 | 8843 |
| 2024-04-09 | -0.68 | $17.74 | 12400 |
| 2024-04-08 | -23.65 | $17.40 | 44000 |
| 2024-04-05 | -23.65 | $17.40 | 34405 |
| 2024-04-04 | -41.67 | $17.15 | 500 |
| 2024-04-03 | -88.19 | $16.48 | 3500 |
| 2024-04-02 | -88.19 | $16.48 | 6911 |
| 2024-04-01 | -88.89 | $16.47 | 18900 |
| 2024-03-28 | -94.37 | $16.41 | 27200 |
| 2024-03-27 | -82.35 | $16.91 | 24300 |
| 2024-03-26 | -82.35 | $16.91 | 16100 |
| 2024-03-25 | -71.57 | $17.02 | 32917 |
| 2024-03-22 | -32.35 | $17.42 | 21742 |
| 2024-03-21 | -16.92 | $17.27 | 3708 |
| 2024-03-20 | -69.01 | $17.26 | 4500 |
| 2024-03-19 | -77.06 | $17.26 | 15643 |
| 2024-03-18 | -75.19 | $17.38 | 17917 |
| 2024-03-15 | -90.08 | $16.99 | 5324 |
| 2024-03-14 | -80.53 | $17.24 | 14600 |
| 2024-03-13 | -80.61 | $17.24 | 7810 |
| 2024-03-12 | -88.59 | $17.03 | 5907 |
| 2024-03-11 | -87.83 | $17.05 | 11400 |
| 2024-03-08 | -87.83 | $17.05 | 1426 |
| 2024-03-07 | -91.64 | $16.95 | 3446 |
| 2024-03-06 | -100.00 | $16.73 | 7200 |
| 2024-03-05 | -100.00 | $16.73 | 800 |
| 2024-03-04 | -97.34 | $16.80 | 7732 |
| 2024-03-01 | -96.00 | $16.96 | 1100 |
| 2024-02-29 | -85.60 | $17.22 | 7400 |
| 2024-02-28 | -85.60 | $17.22 | 2810 |
| 2024-02-27 | -88.40 | $17.15 | 9200 |
| 2024-02-26 | -100.00 | $16.86 | 7600 |
| 2024-02-23 | -100.00 | $16.86 | 18507 |
| 2024-02-22 | -85.31 | $17.96 | 48920 |
| 2024-02-21 | -100.00 | $19.04 | 1815 |
| 2024-02-20 | -80.25 | $19.35 | 10000 |
| 2024-02-16 | -85.32 | $19.35 | 3326 |
| 2024-02-15 | -97.25 | $19.22 | 18600 |
| 2024-02-14 | -84.40 | $19.36 | 5000 |
| 2024-02-13 | -84.40 | $19.36 | 1200 |
| 2024-02-12 | -84.40 | $19.36 | 3800 |
| 2024-02-09 | -92.66 | $19.27 | 2100 |
| 2024-02-08 | -81.42 | $19.36 | 2100 |
| 2024-02-07 | -63.45 | $19.36 | 5300 |
| 2024-02-06 | -70.67 | $19.22 | 19900 |
| 2024-02-05 | -68.39 | $19.22 | 1800 |
| 2024-02-02 | -66.25 | $19.22 | 7339 |
| 2024-02-01 | -60.37 | $19.29 | 9408 |
| 2024-01-31 | -64.63 | $19.22 | 529 |
| 2024-01-30 | -59.15 | $19.31 | 16200 |
| 2024-01-29 | -59.15 | $19.31 | 13100 |
| 2024-01-26 | -49.39 | $19.47 | 25903 |
| 2024-01-25 | -49.39 | $19.47 | 14700 |
| 2024-01-24 | -25.61 | $19.86 | 12400 |
| 2024-01-23 | -17.07 | $20.00 | 1400 |
| 2024-01-22 | 0.00 | $20.28 | 2600 |
| 2024-01-19 | 0.00 | $20.28 | 12922 |
| 2024-01-18 | 0.00 | $20.05 | 14500 |
| 2024-01-17 | -1.82 | $19.72 | 12618 |
| 2024-01-16 | 0.00 | $19.43 | 12900 |
| 2024-01-12 | 0.00 | $19.43 | 2100 |
| 2024-01-11 | -8.46 | $19.23 | 9621 |
| 2024-01-10 | -39.23 | $18.83 | 2400 |
| 2024-01-09 | -39.23 | $18.83 | 7200 |
| 2024-01-08 | -38.16 | $18.76 | 8038 |
| 2024-01-05 | -43.42 | $18.68 | 9800 |
| 2024-01-04 | -43.42 | $18.68 | 12342 |
| 2024-01-03 | -37.50 | $18.77 | 13100 |
| 2024-01-02 | -37.50 | $18.77 | 3218 |
| 2023-12-29 | -23.03 | $18.99 | 3200 |
| 2023-12-28 | -11.61 | $19.16 | 1200 |
| 2023-12-27 | -11.61 | $19.16 | 11700 |
| 2023-12-26 | -39.35 | $18.73 | 300 |
| 2023-12-22 | -34.84 | $18.80 | 6103 |
| 2023-12-21 | -29.68 | $18.88 | 1900 |
| 2023-12-20 | -29.68 | $18.88 | 1600 |
| 2023-12-19 | -8.39 | $19.21 | 2839 |
| 2023-12-18 | -45.16 | $18.64 | 641 |
| 2023-12-15 | -83.87 | $18.04 | 69000 |
| 2023-12-14 | 0.00 | $19.34 | 6519 |
| 2023-12-13 | -49.56 | $18.36 | 5039 |
| 2023-12-12 | -61.95 | $18.22 | 2700 |
| 2023-12-11 | -72.57 | $18.10 | 5800 |
| 2023-12-08 | -77.88 | $18.04 | 8900 |
| 2023-12-07 | -87.50 | $17.94 | 2300 |
| 2023-12-06 | -75.20 | $18.10 | 11300 |
| 2023-12-05 | -85.60 | $17.97 | 12238 |
| 2023-12-04 | -61.60 | $18.27 | 24140 |
| 2023-12-01 | -76.80 | $18.08 | 9300 |
| 2023-11-30 | -100.00 | $17.79 | 15549 |
| 2023-11-29 | -100.00 | $17.80 | 10611 |
| 2023-11-28 | -96.35 | $18.15 | 2627 |
| 2023-11-27 | -100.00 | $18.08 | 400 |
| 2023-11-24 | -100.00 | $18.08 | 8800 |
| 2023-11-22 | -100.00 | $18.08 | 34042 |
| 2023-11-21 | -78.06 | $18.47 | 26700 |
| 2023-11-20 | -67.86 | $18.67 | 8340 |
| 2023-11-17 | -58.33 | $18.81 | 12848 |
| 2023-11-16 | -49.56 | $18.87 | 2519 |
| 2023-11-15 | -54.82 | $18.75 | 7500 |
| 2023-11-14 | -63.16 | $18.56 | 26200 |
| 2023-11-13 | -51.75 | $18.82 | 11600 |
| 2023-11-10 | -70.61 | $18.39 | 6446 |
| 2023-11-09 | -44.30 | $18.99 | 14007 |
| 2023-11-08 | -42.11 | $19.04 | 3742 |
| 2023-11-07 | -58.77 | $18.66 | 1200 |
| 2023-11-06 | -58.77 | $18.66 | 2148 |
| 2023-11-03 | -59.21 | $18.65 | 3700 |
| 2023-11-02 | -68.42 | $18.44 | 8333 |
| 2023-11-01 | -2.63 | $19.94 | 12730 |
| 2023-10-31 | 0.00 | $19.77 | 25200 |
| 2023-10-30 | -0.61 | $19.35 | 12415 |
| 2023-10-27 | -31.10 | $18.85 | 20014 |
| 2023-10-26 | -45.73 | $18.61 | 21200 |
| 2023-10-25 | -80.49 | $18.04 | 9300 |
| 2023-10-24 | -55.49 | $18.45 | 36300 |
| 2023-10-23 | -75.72 | $18.14 | 6000 |
| 2023-10-20 | -100.00 | $17.72 | 1500 |
| 2023-10-19 | -91.48 | $18.02 | 2200 |
| 2023-10-18 | -87.41 | $18.13 | 15925 |
| 2023-10-17 | -80.68 | $18.36 | 2748 |
| 2023-10-16 | -100.00 | $17.79 | 20300 |
| 2023-10-13 | -100.00 | $17.79 | 235 |
| 2023-10-12 | -92.42 | $18.79 | 4205 |
| 2023-10-11 | -72.04 | $19.22 | 1700 |
| 2023-10-10 | -93.36 | $18.77 | 1600 |
| 2023-10-09 | -93.36 | $18.77 | 8800 |
| 2023-10-06 | -93.36 | $18.77 | 9900 |
| 2023-10-05 | -65.40 | $19.36 | 16000 |
| 2023-10-04 | -65.40 | $19.36 | 23400 |
| 2023-10-03 | -68.94 | $19.36 | 4900 |
| 2023-10-02 | -71.03 | $19.36 | 8900 |
| 2023-09-29 | -75.59 | $19.36 | 16200 |
| 2023-09-28 | -87.33 | $19.01 | 3044 |
| 2023-09-27 | -83.65 | $19.15 | 12500 |
| 2023-09-26 | -74.85 | $19.45 | 21600 |
| 2023-09-25 | -99.07 | $19.77 | 13705 |
| 2023-09-22 | -65.73 | $20.49 | 9800 |
| 2023-09-21 | -65.73 | $20.49 | 3600 |
| 2023-09-20 | -65.73 | $20.49 | 7637 |
| 2023-09-19 | -60.09 | $20.61 | 13500 |
| 2023-09-18 | -54.93 | $20.72 | 4538 |
| 2023-09-15 | -64.58 | $20.61 | 11934 |
| 2023-09-14 | -62.55 | $20.67 | 15500 |
| 2023-09-13 | -70.40 | $20.50 | 20500 |
| 2023-09-12 | -78.29 | $20.32 | 11706 |
| 2023-09-11 | -73.26 | $20.45 | 13200 |
| 2023-09-08 | -67.44 | $20.60 | 2600 |
| 2023-09-07 | -100.00 | $19.76 | 6232 |
| 2023-09-06 | -100.00 | $20.98 | 19505 |
| 2023-09-05 | -98.98 | $21.15 | 421 |
| 2023-09-01 | -79.46 | $21.62 | — |
| 2023-08-31 | -82.81 | $21.62 | 800 |
| 2023-08-30 | -76.02 | $21.77 | 2125 |
| 2023-08-29 | -58.97 | $21.84 | 222 |
| 2023-08-28 | -78.75 | $21.30 | 900 |
| 2023-08-25 | -67.92 | $21.46 | 3300 |
| 2023-08-24 | -62.88 | $21.57 | 1100 |
| 2023-08-23 | -65.89 | $21.48 | — |
| 2023-08-22 | -65.89 | $21.48 | 1850 |
| 2023-08-21 | -56.13 | $21.48 | 1121 |
| 2023-08-18 | -36.75 | $22.16 | 2000 |
| 2023-08-17 | -35.90 | $22.19 | 975 |
| 2023-08-16 | -35.90 | $22.19 | 300 |
| 2023-08-15 | -31.62 | $22.34 | 537 |
| 2023-08-14 | -31.62 | $22.34 | 12331 |
| 2023-08-11 | -30.71 | $22.16 | 20425 |
| 2023-08-10 | -20.48 | $22.59 | 318 |
| 2023-08-09 | -20.48 | $22.59 | 1526 |
| 2023-08-08 | -8.57 | $23.09 | 209 |
| 2023-08-07 | -8.57 | $23.09 | 700 |
| 2023-08-04 | -3.57 | $23.30 | 5900 |
| 2023-08-03 | -2.88 | $21.95 | 2700 |
| 2023-08-02 | -6.33 | $20.73 | 203 |
| 2023-08-01 | -3.80 | $20.77 | 100 |
| 2023-07-31 | -3.80 | $20.77 | 900 |
| 2023-07-28 | -9.29 | $20.52 | 3503 |
| 2023-07-27 | -12.14 | $20.48 | 224 |
| 2023-07-26 | 0.00 | $20.65 | 8100 |
| 2023-07-25 | -40.74 | $19.94 | 4848 |
| 2023-07-24 | 0.00 | $20.60 | 216 |
| 2023-07-21 | 0.00 | $20.60 | 100 |
| 2023-07-20 | 0.00 | $20.60 | 207 |
| 2023-07-19 | -1.91 | $20.52 | 1531 |
| 2023-07-18 | -25.48 | $20.15 | 100 |
| 2023-07-17 | -25.48 | $20.15 | 1332 |
| 2023-07-14 | -2.55 | $20.51 | 1148 |
| 2023-07-13 | -15.29 | $20.31 | 4200 |
| 2023-07-12 | -63.69 | $19.55 | 700 |
| 2023-07-11 | -74.52 | $19.38 | 3718 |
| 2023-07-10 | -56.05 | $19.67 | 1300 |
| 2023-07-07 | -80.25 | $19.29 | 100 |
| 2023-07-06 | -80.25 | $19.29 | 300 |
| 2023-07-05 | -58.60 | $19.63 | 936 |
| 2023-07-03 | -74.52 | $19.38 | 245 |
| 2023-06-30 | -66.88 | $19.50 | 706 |
| 2023-06-29 | -64.25 | $19.40 | 1800 |
| 2023-06-28 | -58.37 | $19.12 | 605 |
| 2023-06-27 | -53.47 | $19.24 | 100 |
| 2023-06-26 | -53.47 | $19.24 | 3300 |
| 2023-06-23 | -57.14 | $19.15 | 200 |
| 2023-06-22 | -57.14 | $19.15 | 530 |
| 2023-06-21 | -40.41 | $19.56 | 250 |
| 2023-06-20 | -40.41 | $19.56 | 129 |
| 2023-06-16 | -6.94 | $20.38 | 1518 |
| 2023-06-15 | -2.68 | $20.28 | 275 |
| 2023-06-14 | -2.68 | $20.28 | 400 |
| 2023-06-13 | -9.39 | $19.74 | 300 |
| 2023-06-12 | -9.39 | $19.74 | 1000 |
| 2023-06-09 | -9.39 | $19.74 | 240 |
| 2023-06-08 | -43.25 | $19.74 | 2637 |
| 2023-06-07 | -57.09 | $19.34 | — |
| 2023-06-06 | -57.09 | $19.34 | — |
| 2023-06-05 | -57.09 | $19.34 | — |
| 2023-06-02 | -57.09 | $19.34 | 3200 |
| 2023-06-01 | -74.39 | $18.84 | 400 |
| 2023-05-31 | -100.00 | $18.10 | — |
| 2023-05-30 | -100.00 | $18.10 | 1205 |
| 2023-05-26 | -100.00 | $18.35 | 1229 |
| 2023-05-25 | -89.24 | $19.00 | 110 |
| 2023-05-24 | -100.00 | $18.76 | 900 |
| 2023-05-23 | -100.00 | $19.39 | 1800 |
| 2023-05-22 | -93.51 | $19.55 | — |
| 2023-05-19 | -93.51 | $19.55 | — |
| 2023-05-18 | -93.51 | $19.55 | 1520 |
| 2023-05-17 | -92.76 | $19.58 | — |
| 2023-05-16 | -92.76 | $19.58 | — |
| 2023-05-15 | -92.76 | $19.58 | 602 |
| 2023-05-12 | -100.00 | $19.47 | 900 |
| 2023-05-11 | -20.13 | $20.69 | 2200 |
| 2023-05-10 | -83.33 | $19.70 | — |
| 2023-05-09 | -83.33 | $19.70 | 2600 |
| 2023-05-08 | -100.00 | $19.77 | 2617 |
| 2023-05-05 | -24.36 | $20.51 | 1600 |
| 2023-05-04 | -51.69 | $20.09 | 600 |
| 2023-05-03 | -38.71 | $20.22 | — |
| 2023-05-02 | -27.75 | $20.22 | 800 |
| 2023-05-01 | -14.74 | $20.42 | — |
| 2023-04-28 | -14.74 | $20.42 | 4100 |
| 2023-04-27 | -32.63 | $20.08 | 129 |
| 2023-04-26 | -30.22 | $20.02 | — |
| 2023-04-25 | -30.22 | $20.02 | 2000 |
| 2023-04-24 | -14.61 | $20.25 | 701 |
| 2023-04-21 | 0.00 | $20.70 | 333 |
| 2023-04-20 | -8.06 | $20.43 | — |
| 2023-04-19 | -8.06 | $20.43 | 1908 |
| 2023-04-18 | -13.87 | $20.25 | 2219 |
| 2023-04-17 | -4.84 | $20.53 | 1700 |
| 2023-04-14 | -0.30 | $20.67 | — |
| 2023-04-13 | -0.30 | $20.67 | 200 |
| 2023-04-12 | -1.19 | $20.64 | 1328 |
| 2023-04-11 | 0.00 | $20.68 | 241 |
| 2023-04-10 | -0.33 | $20.05 | 2100 |
| 2023-04-06 | 0.00 | $19.52 | — |
| 2023-04-05 | 0.00 | $19.52 | 1818 |
| 2023-04-04 | -39.84 | $19.16 | 1142 |
| 2023-04-03 | -49.47 | $18.80 | 1900 |
| 2023-03-31 | -37.17 | $19.26 | 1400 |
| 2023-03-30 | -46.52 | $18.91 | 501 |
| 2023-03-29 | -58.82 | $18.45 | 1000 |
| 2023-03-28 | -53.74 | $18.64 | 820 |
| 2023-03-27 | -81.02 | $17.62 | — |
| 2023-03-24 | -81.02 | $17.62 | 2600 |
| 2023-03-23 | -78.34 | $17.72 | — |
| 2023-03-22 | -78.34 | $17.72 | 500 |
| 2023-03-21 | -77.27 | $17.76 | 100 |
| 2023-03-20 | -77.27 | $17.76 | 227 |
| 2023-03-17 | -87.43 | $17.38 | 1309 |
| 2023-03-16 | -86.63 | $17.41 | — |
| 2023-03-15 | -86.63 | $17.41 | 104 |
| 2023-03-14 | -97.33 | $17.01 | — |
| 2023-03-13 | -97.33 | $17.01 | — |
| 2023-03-10 | -97.33 | $17.01 | 1000 |
| 2023-03-09 | -100.00 | $17.80 | 11700 |
| 2023-03-08 | 0.00 | $20.65 | — |
| 2023-03-07 | 0.00 | $20.65 | — |
| 2023-03-06 | 0.00 | $20.65 | 425 |
| 2023-03-03 | 0.00 | $20.55 | — |
| 2023-03-02 | 0.00 | $20.55 | — |
| 2023-03-01 | 0.00 | $20.55 | 1200 |
| 2023-02-28 | -1.89 | $20.31 | 30800 |
| 2023-02-27 | -42.14 | $19.67 | 106 |
| 2023-02-24 | -0.63 | $20.33 | — |
| 2023-02-23 | -0.63 | $20.33 | 900 |
| 2023-02-22 | -15.75 | $19.98 | 1045 |
| 2023-02-21 | -28.77 | $19.79 | 138 |
| 2023-02-17 | -38.36 | $19.65 | 300 |
| 2023-02-16 | -60.96 | $19.32 | — |
| 2023-02-15 | -60.96 | $19.32 | 400 |
| 2023-02-14 | -37.67 | $19.66 | — |
| 2023-02-13 | -37.67 | $19.66 | 3707 |
| 2023-02-10 | -42.47 | $19.59 | 2800 |
| 2023-02-09 | -56.85 | $19.38 | 4400 |
| 2023-02-08 | -53.42 | $19.43 | 13900 |
| 2023-02-07 | -60.27 | $19.33 | 105 |
| 2023-02-06 | -36.99 | $19.67 | — |
| 2023-02-03 | -36.99 | $19.67 | 3109 |
| 2023-02-02 | 0.00 | $20.21 | 300 |
| 2023-02-01 | -33.06 | $19.30 | 1938 |
| 2023-01-31 | -43.90 | $18.99 | 74200 |
| 2023-01-30 | -31.09 | $19.11 | 500 |
| 2023-01-27 | -29.70 | $19.11 | — |
| 2023-01-26 | -29.70 | $19.11 | 1301 |
| 2023-01-25 | -43.56 | $18.83 | 3643 |
| 2023-01-24 | -39.11 | $18.92 | 1600 |
| 2023-01-23 | -36.63 | $18.97 | 7911 |
| 2023-01-20 | -40.10 | $18.90 | 700 |
| 2023-01-19 | -10.44 | $19.45 | — |
| 2023-01-18 | -10.44 | $19.45 | — |
| 2023-01-17 | -9.81 | $19.45 | — |
| 2023-01-13 | -9.81 | $19.45 | 900 |
| 2023-01-12 | -5.66 | $19.56 | 300 |
| 2023-01-11 | -5.66 | $19.56 | 200 |
| 2023-01-10 | -5.66 | $19.56 | 4700 |
| 2023-01-09 | -0.40 | $19.53 | 14500 |
| 2023-01-06 | 0.00 | $19.09 | 3700 |
| 2023-01-05 | -11.32 | $18.47 | 2000 |
| 2023-01-04 | 0.00 | $18.65 | 3700 |
| 2023-01-03 | -10.62 | $18.07 | 150 |
| 2022-12-30 | -42.29 | $18.07 | 5900 |
| 2022-12-29 | -56.67 | $17.84 | 400 |
| 2022-12-28 | -62.30 | $17.75 | 900 |
| 2022-12-27 | -60.11 | $17.79 | 110 |
| 2022-12-23 | -59.56 | $17.80 | 1030 |
| 2022-12-22 | -48.09 | $18.01 | 2500 |
| 2022-12-21 | -45.90 | $18.05 | 7525 |
| 2022-12-20 | -86.34 | $17.31 | 7230 |
| 2022-12-19 | -75.96 | $17.50 | 1300 |
| 2022-12-16 | -100.00 | $17.06 | 2100 |
| 2022-12-15 | -96.36 | $17.30 | 4200 |
| 2022-12-14 | -62.20 | $17.87 | 400 |
| 2022-12-13 | -71.34 | $17.72 | 7109 |
| 2022-12-12 | -84.82 | $17.27 | 125 |
| 2022-12-09 | -63.78 | $17.27 | 5101 |
| 2022-12-08 | -62.20 | $17.31 | 200 |
| 2022-12-07 | -32.28 | $18.07 | 112 |
| 2022-12-06 | -24.48 | $18.07 | 300 |
| 2022-12-05 | -15.84 | $18.19 | 212 |
| 2022-12-02 | -1.81 | $18.81 | 900 |
| 2022-12-01 | -0.91 | $18.85 | 1739 |
| 2022-11-30 | -0.23 | $18.88 | 1100 |
| 2022-11-29 | -13.83 | $18.27 | 3904 |
| 2022-11-28 | -9.98 | $18.44 | 2000 |
| 2022-11-25 | 0.00 | $18.88 | 1100 |
| 2022-11-23 | 0.00 | $18.50 | 3700 |
| 2022-11-22 | 0.00 | $18.21 | 205 |
| 2022-11-21 | -4.63 | $17.97 | 406 |
| 2022-11-18 | -8.40 | $17.80 | 300 |
| 2022-11-17 | -7.65 | $17.83 | 11500 |
| 2022-11-16 | 0.00 | $18.14 | 200 |
| 2022-11-15 | 0.00 | $18.12 | 3500 |
| 2022-11-14 | 0.00 | $17.91 | 712 |
| 2022-11-11 | -8.87 | $16.35 | 100 |
| 2022-11-10 | -8.87 | $16.35 | 200 |
| 2022-11-09 | -8.87 | $16.35 | 3000 |
| 2022-11-08 | -1.72 | $16.38 | 8401 |
| 2022-11-07 | -74.32 | $14.47 | 2636 |
| 2022-11-04 | -58.11 | $14.71 | 250 |
| 2022-11-03 | -58.11 | $14.71 | 110 |
| 2022-11-02 | -29.05 | $15.14 | 300 |
| 2022-11-01 | -29.05 | $15.14 | 2600 |
| 2022-10-31 | -59.47 | $14.86 | 6609 |
| 2022-10-28 | -26.84 | $15.48 | 400 |
| 2022-10-27 | -43.68 | $15.16 | 826 |
| 2022-10-26 | -69.47 | $14.67 | 4845 |
| 2022-10-25 | -66.32 | $14.73 | 515 |
| 2022-10-24 | -80.53 | $14.46 | 4832 |
| 2022-10-21 | -83.33 | $14.69 | 1200 |
| 2022-10-20 | -80.77 | $14.73 | 1400 |
| 2022-10-19 | -73.89 | $14.84 | 3100 |
| 2022-10-18 | -61.33 | $15.30 | 2400 |
| 2022-10-17 | -69.15 | $15.26 | 2201 |
| 2022-10-14 | -69.63 | $15.25 | 6600 |
| 2022-10-13 | -79.03 | $15.08 | 100 |
| 2022-10-12 | -97.44 | $14.51 | 604 |
| 2022-10-11 | -100.00 | $14.52 | 2200 |
| 2022-10-10 | -96.28 | $14.82 | 3150 |
| 2022-10-07 | -96.79 | $14.82 | 1100 |
| 2022-10-06 | -88.63 | $15.10 | 1101 |
| 2022-10-05 | -75.80 | $15.54 | 1125 |
| 2022-10-04 | -72.59 | $15.65 | 11713 |
| 2022-10-03 | -81.63 | $15.34 | 2010 |
| 2022-09-30 | -89.80 | $15.06 | 4575 |
| 2022-09-29 | -89.80 | $15.06 | 500 |
| 2022-09-28 | -91.25 | $15.01 | 401 |
| 2022-09-27 | -93.00 | $14.95 | 6137 |
| 2022-09-26 | -100.00 | $14.71 | 2500 |
| 2022-09-23 | -100.00 | $14.96 | 1700 |
| 2022-09-22 | -96.94 | $15.29 | 1210 |
| 2022-09-21 | -96.12 | $16.22 | 2200 |
| 2022-09-20 | -100.00 | $17.12 | 5287 |
| 2022-09-19 | -100.00 | $17.12 | 200 |
| 2022-09-16 | -84.21 | $17.53 | 5643 |
| 2022-09-15 | -84.21 | $17.53 | 300 |
| 2022-09-14 | -84.74 | $17.52 | 3105 |
| 2022-09-13 | -76.84 | $17.67 | 500 |
| 2022-09-12 | -55.26 | $18.08 | 8423 |
| 2022-09-09 | -92.11 | $17.38 | 6000 |
| 2022-09-08 | -92.11 | $17.38 | 300 |
| 2022-09-07 | -100.00 | $17.23 | 300 |
| 2022-09-06 | -100.00 | $17.41 | 213 |
| 2022-09-02 | -74.65 | $17.54 | 1225 |
| 2022-09-01 | -56.30 | $17.79 | 3050 |
| 2022-08-31 | -58.57 | $17.79 | 700 |
| 2022-08-30 | -66.45 | $17.79 | 348 |
| 2022-08-29 | -75.24 | $17.79 | 1312 |
| 2022-08-26 | -73.81 | $17.85 | 600 |
| 2022-08-25 | -69.05 | $18.05 | 200 |
| 2022-08-24 | -65.48 | $18.20 | 300 |
| 2022-08-23 | -43.33 | $19.13 | 1575 |
| 2022-08-22 | -43.33 | $19.13 | 200 |
| 2022-08-19 | -56.90 | $18.56 | 100 |
| 2022-08-18 | -56.90 | $18.56 | 900 |
| 2022-08-17 | -63.10 | $18.30 | 200 |
| 2022-08-16 | -65.48 | $18.20 | 1425 |
| 2022-08-15 | -73.81 | $17.85 | 3324 |
| 2022-08-12 | -76.19 | $17.75 | 200 |
| 2022-08-11 | -75.71 | $17.77 | 3945 |
| 2022-08-10 | -72.62 | $17.90 | 1339 |
| 2022-08-09 | -77.14 | $17.71 | 3000 |
| 2022-08-08 | -73.10 | $17.88 | 7700 |
| 2022-08-05 | -100.00 | $16.75 | 3100 |
| 2022-08-04 | -100.00 | $17.37 | 17429 |
| 2022-08-03 | -74.83 | $19.85 | 200 |
| 2022-08-02 | -8.84 | $20.82 | 1101 |
| 2022-08-01 | -37.06 | $20.18 | 100 |
| 2022-07-29 | -34.19 | $20.18 | 100 |
| 2022-07-28 | -34.19 | $20.18 | 100 |
| 2022-07-27 | -34.19 | $20.18 | 500 |
| 2022-07-26 | -36.13 | $20.15 | 725 |
| 2022-07-25 | -13.55 | $20.50 | 111 |
| 2022-07-22 | 0.00 | $20.71 | 1000 |
| 2022-07-21 | -11.97 | $20.19 | 100 |
| 2022-07-20 | -62.39 | $19.60 | 100 |
| 2022-07-19 | -62.39 | $19.60 | 100 |
| 2022-07-18 | -62.39 | $19.60 | 102 |
| 2022-07-15 | -71.79 | $19.49 | 3101 |
| 2022-07-14 | -14.53 | $20.16 | — |
| 2022-07-13 | -14.53 | $20.16 | — |
| 2022-07-12 | -14.53 | $20.16 | — |
| 2022-07-11 | -52.15 | $20.16 | 213 |
| 2022-07-08 | -62.14 | $20.33 | 2500 |
| 2022-07-07 | -69.26 | $20.11 | 203 |
| 2022-07-06 | -79.61 | $19.79 | 2700 |
| 2022-07-05 | -94.97 | $19.32 | 1845 |
| 2022-07-01 | -100.00 | $19.16 | 200 |
| 2022-06-30 | -84.28 | $19.66 | 105 |
| 2022-06-29 | -78.93 | $19.83 | — |
| 2022-06-28 | -78.93 | $19.83 | 17608 |
| 2022-06-27 | -72.33 | $20.04 | 104 |
| 2022-06-24 | -92.77 | $19.39 | — |
| 2022-06-23 | -92.77 | $19.39 | 1203 |
| 2022-06-22 | -100.00 | $19.31 | 700 |
| 2022-06-21 | -94.74 | $20.00 | 3041 |
| 2022-06-17 | -99.19 | $19.89 | 11441 |
| 2022-06-16 | -97.10 | $20.00 | 738 |
| 2022-06-15 | -100.00 | $19.93 | — |
| 2022-06-14 | -100.00 | $19.93 | 1200 |
| 2022-06-13 | -100.00 | $20.26 | 3511 |
| 2022-06-10 | -72.67 | $21.25 | 500 |
| 2022-06-09 | -18.27 | $21.96 | 325 |
| 2022-06-08 | -16.35 | $22.00 | 1001 |
| 2022-06-07 | -10.58 | $22.12 | — |
| 2022-06-06 | -10.58 | $22.12 | 3123 |
| 2022-06-03 | -7.65 | $21.95 | 8600 |
| 2022-06-02 | -2.73 | $22.04 | 200 |
| 2022-06-01 | -4.92 | $22.00 | — |
| 2022-05-31 | -4.92 | $22.00 | 1400 |
| 2022-05-27 | -27.59 | $21.52 | — |
| 2022-05-26 | -31.89 | $21.52 | 345 |
| 2022-05-25 | -56.76 | $21.06 | 400 |
| 2022-05-24 | -43.24 | $21.31 | — |
| 2022-05-23 | -43.24 | $21.31 | — |
| 2022-05-20 | -43.24 | $21.31 | 300 |
| 2022-05-19 | -52.43 | $21.14 | 2000 |
| 2022-05-18 | -63.79 | $21.14 | 300 |
| 2022-05-17 | -40.43 | $21.91 | 1600 |
| 2022-05-16 | -45.13 | $21.78 | 3100 |
| 2022-05-13 | -49.46 | $21.66 | 400 |
| 2022-05-12 | -98.56 | $20.30 | 300 |
| 2022-05-11 | -83.75 | $20.71 | 325 |
| 2022-05-10 | -98.78 | $20.61 | 6500 |
| 2022-05-09 | -99.01 | $20.75 | 21113 |
| 2022-05-06 | -93.07 | $21.06 | 2100 |
| 2022-05-05 | -100.00 | $21.13 | 400 |
| 2022-05-04 | -100.00 | $21.28 | — |
| 2022-05-03 | -100.00 | $21.28 | 2600 |
| 2022-05-02 | -100.00 | $21.39 | 101 |
| 2022-04-29 | -78.29 | $22.11 | 332 |
| 2022-04-28 | -98.36 | $21.50 | 100 |
| 2022-04-27 | -94.74 | $21.61 | 700 |
| 2022-04-26 | -87.41 | $21.99 | 2100 |
| 2022-04-25 | -100.00 | $21.63 | 300 |
| 2022-04-22 | -96.00 | $21.85 | 800 |
| 2022-04-21 | -79.27 | $22.31 | 200 |
| 2022-04-20 | -59.27 | $22.86 | 300 |
| 2022-04-19 | -59.27 | $22.86 | 1300 |
| 2022-04-18 | -80.36 | $22.28 | 1400 |
| 2022-04-14 | -65.45 | $22.69 | 2027 |
| 2022-04-13 | -78.54 | $22.77 | 600 |
| 2022-04-12 | -89.50 | $22.53 | 615 |
| 2022-04-11 | -42.92 | $23.55 | 1100 |
| 2022-04-08 | -27.85 | $23.88 | 319 |
| 2022-04-07 | 0.00 | $24.49 | — |
| 2022-04-06 | 0.00 | $24.49 | — |
| 2022-04-05 | 0.00 | $24.49 | 312 |
| 2022-04-04 | -6.25 | $24.24 | 101 |
| 2022-04-01 | -9.67 | $24.11 | 900 |
| 2022-03-31 | -10.29 | $24.05 | 2100 |
| 2022-03-30 | -9.41 | $24.08 | 2117 |
| 2022-03-29 | -27.83 | $23.23 | — |
| 2022-03-28 | -27.83 | $23.23 | — |
| 2022-03-25 | -27.83 | $23.23 | 902 |
| 2022-03-24 | -24.27 | $23.34 | 200 |
| 2022-03-23 | -4.85 | $23.94 | 3800 |
| 2022-03-22 | -26.73 | $24.07 | 600 |
| 2022-03-21 | -38.66 | $23.57 | 505 |
| 2022-03-18 | -38.26 | $23.76 | 946 |
| 2022-03-17 | -41.74 | $23.68 | 1900 |
| 2022-03-16 | -47.65 | $23.45 | 1842 |
| 2022-03-15 | -64.96 | $22.64 | 100 |
| 2022-03-14 | -61.32 | $22.81 | 400 |
| 2022-03-11 | -63.68 | $22.70 | 300 |
| 2022-03-10 | -55.34 | $23.09 | 6800 |
| 2022-03-09 | -33.97 | $24.09 | 9900 |
| 2022-03-08 | -82.05 | $21.84 | 3500 |
| 2022-03-07 | -91.45 | $21.40 | 710 |
| 2022-03-04 | -100.00 | $21.00 | — |
| 2022-03-03 | -100.00 | $21.00 | — |
| 2022-03-02 | -100.00 | $21.00 | — |
| 2022-03-01 | -100.00 | $21.00 | 2142 |
| 2022-02-28 | -98.49 | $21.10 | 2600 |
| 2022-02-25 | -89.88 | $22.04 | 4800 |
| 2022-02-24 | -96.25 | $21.83 | 12100 |
| 2022-02-23 | -23.62 | $25.08 | 900 |
| 2022-02-22 | -22.64 | $24.96 | 1200 |
| 2022-02-18 | -6.60 | $25.47 | 1400 |
| 2022-02-17 | -7.55 | $25.44 | 2500 |
| 2022-02-16 | -1.57 | $25.63 | 4800 |
| 2022-02-15 | 0.00 | $25.42 | 64026 |
| 2022-02-14 | -5.32 | $25.17 | 258740 |
| 2022-02-11 | -4.96 | $25.18 | 6000 |
| 2022-02-10 | 0.00 | $25.16 | 200 |
| 2022-02-09 | -4.25 | $24.98 | 6000 |
| 2022-02-08 | -12.00 | $24.70 | 1900 |
| 2022-02-07 | -14.29 | $24.36 | 1636 |
| 2022-02-04 | -11.98 | $24.41 | — |
| 2022-02-03 | -11.98 | $24.41 | 326 |
| 2022-02-02 | -10.14 | $24.45 | 2644 |
| 2022-02-01 | -14.75 | $24.35 | 716 |
| 2022-01-31 | -10.18 | $24.38 | 3600 |
| 2022-01-28 | -31.58 | $23.77 | 9400 |
| 2022-01-27 | -53.68 | $23.14 | 6000 |
| 2022-01-26 | -53.68 | $23.14 | 8826 |
| 2022-01-25 | -56.64 | $23.06 | 1300 |
| 2022-01-24 | -61.32 | $22.93 | 8803 |
| 2022-01-21 | -55.05 | $23.11 | 10500 |
| 2022-01-20 | -49.48 | $23.27 | 28400 |
| 2022-01-19 | -66.90 | $22.77 | 4600 |
| 2022-01-18 | -59.93 | $22.97 | 4000 |
| 2022-01-14 | -61.32 | $22.93 | 2946 |
| 2022-01-13 | -49.48 | $23.27 | 9000 |
| 2022-01-12 | -50.87 | $23.23 | 1900 |
| 2022-01-11 | -47.39 | $23.33 | 2700 |
| 2022-01-10 | -64.81 | $22.83 | 3000 |
| 2022-01-07 | -53.31 | $23.16 | 226 |
| 2022-01-06 | -67.60 | $22.75 | 1149 |
| 2022-01-05 | -75.96 | $22.51 | 7800 |
| 2022-01-04 | -61.32 | $22.93 | 5337 |
| 2022-01-03 | -95.82 | $21.94 | 2300 |
| 2021-12-31 | -64.34 | $23.12 | 4137 |
| 2021-12-30 | -69.26 | $23.00 | 120 |
| 2021-12-29 | -78.95 | $22.59 | 2833 |
| 2021-12-28 | -0.36 | $24.68 | 207 |
| 2021-12-27 | 0.00 | $24.69 | 1406 |
| 2021-12-23 | -20.31 | $22.93 | 7200 |
| 2021-12-22 | -54.49 | $22.67 | 342 |
| 2021-12-21 | -70.47 | $22.48 | 943 |
| 2021-12-20 | -79.26 | $22.36 | 305 |
| 2021-12-17 | -57.63 | $22.91 | 1240 |
| 2021-12-16 | -64.45 | $22.82 | 1400 |
| 2021-12-15 | -65.27 | $23.07 | 3814 |
| 2021-12-14 | -82.93 | $22.48 | 439 |
| 2021-12-13 | -84.43 | $22.43 | — |
| 2021-12-10 | -84.43 | $22.43 | 2226 |
| 2021-12-09 | -82.04 | $22.51 | 5114 |
| 2021-12-08 | -70.36 | $22.90 | 1600 |
| 2021-12-07 | -61.68 | $23.19 | 500 |
| 2021-12-06 | -74.85 | $22.75 | 5643 |
| 2021-12-03 | -87.13 | $22.34 | 51100 |
| 2021-12-02 | -83.83 | $22.45 | 68600 |
| 2021-12-01 | -96.41 | $22.03 | 76700 |
| 2021-11-30 | -92.52 | $22.16 | 56825 |
| 2021-11-29 | -72.49 | $22.80 | 90045 |
| 2021-11-26 | -64.04 | $23.06 | 1229 |
| 2021-11-24 | -49.30 | $23.48 | 1701 |
| 2021-11-23 | -39.28 | $23.84 | 1200 |
| 2021-11-22 | -37.33 | $23.91 | 3800 |
| 2021-11-19 | -34.54 | $24.01 | 3402 |
| 2021-11-18 | -26.18 | $24.31 | 4600 |
| 2021-11-17 | -18.94 | $24.57 | 944 |
| 2021-11-16 | -1.41 | $25.15 | 2500 |
| 2021-11-15 | -5.08 | $25.02 | 6127 |
| 2021-11-12 | -12.43 | $24.76 | 2400 |
| 2021-11-11 | -19.49 | $24.51 | 1000 |
| 2021-11-10 | -4.52 | $25.04 | 1200 |
| 2021-11-09 | -5.34 | $25.01 | 2210 |
| 2021-11-08 | -11.48 | $24.75 | 205500 |
| 2021-11-05 | 0.00 | $25.19 | 6800 |
| 2021-11-04 | 0.00 | $24.58 | 17900 |
| 2021-11-03 | -26.99 | $22.16 | 1626 |
| 2021-11-02 | -34.48 | $22.00 | 631 |
| 2021-11-01 | -26.97 | $22.12 | 900 |
| 2021-10-29 | -35.32 | $21.83 | 400 |
| 2021-10-28 | -29.96 | $21.80 | 7841 |
| 2021-10-27 | -33.33 | $21.71 | 2600 |
| 2021-10-26 | -24.34 | $21.95 | 1600 |
| 2021-10-25 | -25.84 | $21.91 | 15400 |
| 2021-10-22 | -5.62 | $22.45 | 700 |
| 2021-10-21 | -2.25 | $22.54 | 1205 |
| 2021-10-20 | -3.37 | $22.51 | 51947 |
| 2021-10-19 | -2.87 | $22.30 | 600 |
| 2021-10-18 | -3.42 | $22.19 | 1510 |
| 2021-10-15 | -29.58 | $22.12 | 1700 |
| 2021-10-14 | -34.08 | $21.98 | 43903 |
| 2021-10-13 | -45.02 | $21.64 | 3900 |
| 2021-10-12 | -46.30 | $21.60 | 1300 |
| 2021-10-11 | -45.34 | $21.63 | 815 |
| 2021-10-08 | -53.38 | $21.38 | 1700 |
| 2021-10-07 | -49.52 | $21.50 | 3600 |
| 2021-10-06 | -57.88 | $21.24 | 3343 |
| 2021-10-05 | -58.84 | $21.21 | 2900 |
| 2021-10-04 | -79.74 | $20.56 | 2241 |
| 2021-10-01 | -91.32 | $20.20 | 1100 |
| 2021-09-30 | -87.50 | $20.38 | 10900 |
| 2021-09-29 | -77.63 | $20.68 | 5915 |
| 2021-09-28 | -83.55 | $20.50 | 930 |
| 2021-09-27 | -81.25 | $20.57 | 10149 |
| 2021-09-24 | -77.96 | $20.67 | 1632 |
| 2021-09-23 | -72.70 | $20.83 | — |
| 2021-09-22 | -72.70 | $20.83 | 3000 |
| 2021-09-21 | -65.46 | $21.05 | 1500 |
| 2021-09-20 | -73.88 | $21.06 | 7605 |
| 2021-09-17 | -48.33 | $21.60 | 1300 |
| 2021-09-16 | -50.00 | $21.56 | 4800 |
| 2021-09-15 | -55.83 | $21.42 | 419 |
| 2021-09-14 | -62.08 | $21.27 | 742 |
| 2021-09-13 | -69.42 | $21.33 | 253900 |
| 2021-09-10 | -65.05 | $21.42 | 14723 |
| 2021-09-09 | -78.64 | $21.14 | 2045 |
| 2021-09-08 | -76.21 | $21.03 | 18146 |
| 2021-09-07 | -66.53 | $21.19 | 1334 |
| 2021-09-03 | -33.33 | $21.70 | 827 |
| 2021-09-02 | -28.93 | $21.84 | 1000 |
| 2021-09-01 | -28.62 | $21.85 | 1400 |
| 2021-08-31 | -28.96 | $21.79 | 2912 |
| 2021-08-30 | -27.76 | $21.83 | 1546 |
| 2021-08-27 | -8.64 | $21.63 | 21411 |
| 2021-08-26 | -11.93 | $21.55 | 1200 |
| 2021-08-25 | -13.99 | $21.50 | 4818 |
| 2021-08-24 | -15.23 | $21.47 | 4843 |
| 2021-08-23 | -13.17 | $21.52 | 6300 |
| 2021-08-20 | -18.52 | $21.39 | 500 |
| 2021-08-19 | -11.11 | $21.57 | 7900 |
| 2021-08-18 | -3.48 | $21.35 | 4846 |
| 2021-08-17 | -2.00 | $21.37 | 9414 |
| 2021-08-16 | -0.56 | $21.19 | 3406 |
| 2021-08-13 | 0.00 | $21.20 | 9800 |
| 2021-08-12 | -2.94 | $20.95 | 5300 |
| 2021-08-11 | -5.88 | $20.90 | 8700 |
| 2021-08-10 | -35.29 | $20.40 | 1335 |
| 2021-08-09 | -38.24 | $20.35 | 800 |
| 2021-08-06 | -21.76 | $20.63 | 7746 |
| 2021-08-05 | -11.76 | $20.80 | 2800 |
| 2021-08-04 | -87.50 | $19.41 | 7400 |
| 2021-08-03 | -78.99 | $19.55 | 8000 |
| 2021-08-02 | -71.13 | $19.71 | — |
| 2021-07-30 | -75.74 | $19.71 | 6019 |
| 2021-07-29 | -62.13 | $19.94 | 1607 |
| 2021-07-28 | -82.84 | $19.59 | 500 |
| 2021-07-27 | -82.84 | $19.59 | 4629 |
| 2021-07-26 | -76.02 | $19.77 | 6700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.91
2026-07-22
Close Price
$20.29
Vol: 20600Average Directional Index - Detailed Analysis
Minimum
7.66
Average
21.83
Maximum
48.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.91 | $20.29 | 20600 |
| 2026-07-21 | 18.94 | $20.08 | 62000 |
| 2026-07-20 | 18.72 | $20.41 | 49825 |
| 2026-07-17 | 18.78 | $20.89 | 6500 |
| 2026-07-16 | 19.32 | $20.83 | 57943 |
| 2026-07-15 | 19.84 | $20.41 | 100 |
| 2026-07-14 | 19.81 | $20.41 | 27800 |
| 2026-07-13 | 19.77 | $20.73 | 40124 |
| 2026-07-10 | 20.03 | $21.10 | 3135 |
| 2026-07-09 | 20.60 | $20.72 | 2049 |
| 2026-07-08 | 21.20 | $21.78 | 4500 |
| 2026-07-07 | 21.49 | $21.70 | 23721 |
| 2026-07-06 | 21.89 | $22.07 | 101601 |
| 2026-07-02 | 21.66 | $21.53 | 13749 |
| 2026-07-01 | 22.02 | $21.57 | 20 |
| 2026-06-30 | 22.34 | $21.57 | 42800 |
| 2026-06-29 | 22.67 | $21.79 | 7800 |
| 2026-06-26 | 22.66 | $21.79 | 7800 |
| 2026-06-25 | 22.65 | $21.79 | 7800 |
| 2026-06-24 | 22.64 | $21.79 | 12400 |
| 2026-06-23 | 22.63 | $21.58 | 74100 |
| 2026-06-22 | 22.85 | $21.60 | 82400 |
| 2026-06-18 | 22.81 | $22.36 | 67500 |
| 2026-06-17 | 22.26 | $21.85 | 73200 |
| 2026-06-16 | 22.12 | $22.11 | 1002 |
| 2026-06-15 | 21.56 | $22.11 | 8815 |
| 2026-06-12 | 20.96 | $22.22 | 42600 |
| 2026-06-11 | 20.20 | $22.16 | 42400 |
| 2026-06-10 | 19.60 | $21.50 | — |
| 2026-06-09 | 19.57 | $21.50 | 11 |
| 2026-06-08 | 19.55 | $21.50 | 18626 |
| 2026-06-05 | 19.52 | $22.04 | 64311 |
| 2026-06-04 | 18.82 | $21.74 | — |
| 2026-06-03 | 18.34 | $21.74 | 14727 |
| 2026-06-02 | 17.84 | $21.58 | 4097 |
| 2026-06-01 | 17.45 | $21.58 | 5300 |
| 2026-05-29 | 17.04 | $21.56 | 305 |
| 2026-05-28 | 16.49 | $21.56 | 41801 |
| 2026-05-27 | 15.92 | $20.98 | 101 |
| 2026-05-26 | 15.80 | $20.98 | 7549 |
| 2026-05-22 | 15.68 | $21.15 | 500 |
| 2026-05-21 | 15.33 | $21.15 | 500 |
| 2026-05-20 | 14.97 | $21.15 | 33233 |
| 2026-05-19 | 14.58 | $20.45 | 32000 |
| 2026-05-18 | 14.75 | $20.33 | 400 |
| 2026-05-15 | 15.04 | $20.33 | 21000 |
| 2026-05-14 | 15.35 | $20.52 | 400 |
| 2026-05-13 | 15.47 | $20.52 | 400 |
| 2026-05-12 | 15.61 | $20.52 | 9000 |
| 2026-05-11 | 15.74 | $21.05 | 7900 |
| 2026-05-08 | 15.36 | $21.85 | 19505 |
| 2026-05-07 | 14.39 | $22.81 | 16645 |
| 2026-05-06 | 13.37 | $20.59 | 70300 |
| 2026-05-05 | 13.41 | $20.67 | 76900 |
| 2026-05-04 | 13.57 | $21.09 | 5 |
| 2026-05-01 | 14.28 | $21.09 | 100 |
| 2026-04-30 | 15.03 | $21.09 | 52200 |
| 2026-04-29 | 15.81 | $21.86 | 28241 |
| 2026-04-28 | 15.46 | $21.90 | 1600 |
| 2026-04-27 | 15.02 | $21.90 | 1833 |
| 2026-04-24 | 14.56 | $21.88 | 100 |
| 2026-04-23 | 14.71 | $21.88 | 100 |
| 2026-04-22 | 14.87 | $21.88 | 100 |
| 2026-04-21 | 15.05 | $21.88 | 100 |
| 2026-04-20 | 15.23 | $21.88 | 8529 |
| 2026-04-17 | 15.42 | $21.70 | 18800 |
| 2026-04-16 | 15.70 | $21.56 | 6504 |
| 2026-04-15 | 16.42 | $21.46 | 1400 |
| 2026-04-14 | 17.27 | $21.46 | 154200 |
| 2026-04-13 | 18.18 | $22.40 | 4457 |
| 2026-04-10 | 17.72 | $22.40 | 15300 |
| 2026-04-09 | 17.25 | $21.97 | 4457 |
| 2026-04-08 | 17.25 | $21.97 | 3800 |
| 2026-04-07 | 17.25 | $21.55 | 63834 |
| 2026-04-06 | 17.69 | $21.52 | 100 |
| 2026-04-02 | 18.24 | $21.52 | 58600 |
| 2026-04-01 | 18.83 | $21.36 | 56500 |
| 2026-03-31 | 19.07 | $21.37 | 100 |
| 2026-03-30 | 19.17 | $21.37 | 100 |
| 2026-03-27 | 19.28 | $21.37 | 15900 |
| 2026-03-26 | 19.39 | $21.56 | 200 |
| 2026-03-25 | 19.22 | $21.56 | 5000 |
| 2026-03-24 | 19.05 | $21.55 | 400 |
| 2026-03-23 | 18.96 | $21.55 | 37800 |
| 2026-03-20 | 18.86 | $21.21 | 168800 |
| 2026-03-19 | 18.90 | $20.99 | 38333 |
| 2026-03-18 | 19.26 | $21.46 | 37215 |
| 2026-03-17 | 19.22 | $21.58 | 16537 |
| 2026-03-16 | 18.89 | $21.70 | 38713 |
| 2026-03-13 | 18.40 | $20.98 | 35500 |
| 2026-03-12 | 18.54 | $20.71 | 7419 |
| 2026-03-11 | 18.54 | $21.24 | 35100 |
| 2026-03-10 | 18.30 | $20.71 | 201 |
| 2026-03-09 | 18.35 | $20.41 | 900 |
| 2026-03-06 | 18.82 | $21.08 | 14420 |
| 2026-03-05 | 18.53 | $20.91 | 9400 |
| 2026-03-04 | 18.11 | $19.59 | 4402 |
| 2026-03-03 | 18.95 | $19.68 | 9100 |
| 2026-03-02 | 19.93 | $20.19 | 1131 |
| 2026-02-27 | 20.12 | $20.29 | 39300 |
| 2026-02-26 | 20.14 | $20.17 | 400 |
| 2026-02-25 | 20.31 | $20.17 | 4327 |
| 2026-02-24 | 20.48 | $20.19 | 27400 |
| 2026-02-23 | 20.64 | $20.37 | 1300 |
| 2026-02-20 | 20.49 | $20.04 | 79800 |
| 2026-02-19 | 20.34 | $20.39 | — |
| 2026-02-18 | 19.34 | $20.39 | 41800 |
| 2026-02-17 | 18.28 | $20.32 | 14225 |
| 2026-02-13 | 17.62 | $20.32 | 16600 |
| 2026-02-12 | 16.79 | $20.12 | 2037 |
| 2026-02-11 | 16.24 | $20.11 | 8900 |
| 2026-02-10 | 15.68 | $19.95 | 11023 |
| 2026-02-09 | 14.98 | $19.52 | — |
| 2026-02-06 | 14.90 | $19.52 | 37703 |
| 2026-02-05 | 14.83 | $19.65 | 474 |
| 2026-02-04 | 14.03 | $19.60 | 9041 |
| 2026-02-03 | 13.19 | $19.10 | 18532 |
| 2026-02-02 | 12.96 | $18.62 | — |
| 2026-01-30 | 13.44 | $18.62 | 8912 |
| 2026-01-29 | 13.95 | $18.67 | 2510 |
| 2026-01-28 | 14.39 | $18.67 | 10511 |
| 2026-01-27 | 14.86 | $18.69 | 100 |
| 2026-01-26 | 15.32 | $18.68 | 16834 |
| 2026-01-23 | 15.82 | $18.62 | 100 |
| 2026-01-22 | 16.26 | $18.62 | 5200 |
| 2026-01-21 | 16.72 | $19.12 | 100 |
| 2026-01-20 | 16.42 | $19.12 | 100 |
| 2026-01-16 | 16.10 | $19.12 | 16105 |
| 2026-01-15 | 15.76 | $19.15 | 27432 |
| 2026-01-14 | 15.37 | $18.57 | 2000 |
| 2026-01-13 | 15.56 | $18.57 | 2300 |
| 2026-01-12 | 15.77 | $17.83 | 100 |
| 2026-01-09 | 16.13 | $17.83 | 200 |
| 2026-01-08 | 16.50 | $17.89 | 5500 |
| 2026-01-07 | 16.98 | $17.72 | 620 |
| 2026-01-06 | 17.23 | $17.80 | 109 |
| 2026-01-05 | 17.58 | $18.18 | 109 |
| 2026-01-02 | 18.43 | $18.18 | 109 |
| 2025-12-31 | 19.33 | $18.18 | 3229 |
| 2025-12-30 | 20.28 | $18.29 | 109 |
| 2025-12-29 | 21.28 | $17.67 | 109 |
| 2025-12-26 | 21.63 | $17.67 | 200 |
| 2025-12-24 | 21.98 | $18.32 | 3026 |
| 2025-12-23 | 23.11 | $18.27 | 7410 |
| 2025-12-22 | 24.32 | $18.26 | 8047 |
| 2025-12-19 | 25.56 | $18.02 | 18413 |
| 2025-12-18 | 26.69 | $17.98 | 14 |
| 2025-12-17 | 27.67 | $17.98 | 9031 |
| 2025-12-16 | 28.70 | $18.21 | 2101 |
| 2025-12-15 | 30.05 | $18.21 | 29034 |
| 2025-12-12 | 31.48 | $18.56 | 120338 |
| 2025-12-11 | 32.88 | $18.54 | 13105 |
| 2025-12-10 | 34.50 | $18.40 | 12900 |
| 2025-12-09 | 36.07 | $18.69 | 64236 |
| 2025-12-08 | 37.88 | $18.87 | 34300 |
| 2025-12-05 | 39.75 | $18.02 | 1800 |
| 2025-12-04 | 40.55 | $18.02 | 1800 |
| 2025-12-03 | 41.39 | $18.02 | 10023 |
| 2025-12-02 | 42.27 | $17.95 | 14 |
| 2025-12-01 | 43.10 | $17.95 | 6800 |
| 2025-11-28 | 43.97 | $17.81 | — |
| 2025-11-26 | 44.50 | $17.81 | 100 |
| 2025-11-25 | 45.05 | $17.81 | 6236 |
| 2025-11-24 | 45.64 | $17.71 | 13215 |
| 2025-11-21 | 46.12 | $18.13 | 5132 |
| 2025-11-20 | 46.91 | $17.82 | 437 |
| 2025-11-19 | 47.71 | $17.99 | 300 |
| 2025-11-18 | 48.40 | $17.41 | 100 |
| 2025-11-17 | 48.32 | $17.41 | 136 |
| 2025-11-14 | 48.23 | $16.95 | 103 |
| 2025-11-13 | 47.45 | $17.11 | 900 |
| 2025-11-12 | 46.68 | $17.10 | 132 |
| 2025-11-11 | 45.85 | $17.25 | 60 |
| 2025-11-10 | 45.03 | $17.25 | 200 |
| 2025-11-07 | 44.17 | $17.12 | 900 |
| 2025-11-06 | 43.09 | $17.21 | 200 |
| 2025-11-05 | 42.11 | $17.77 | 1300 |
| 2025-11-04 | 41.11 | $18.63 | 800 |
| 2025-11-03 | 40.58 | $19.04 | 4521 |
| 2025-10-31 | 40.18 | $19.20 | 500 |
| 2025-10-30 | 39.89 | $19.42 | 313 |
| 2025-10-29 | 39.71 | $20.02 | 2708 |
| 2025-10-28 | 39.87 | $20.54 | 4528 |
| 2025-10-27 | 40.16 | $20.15 | 3500 |
| 2025-10-24 | 40.13 | $20.23 | 300 |
| 2025-10-23 | 40.14 | $20.26 | — |
| 2025-10-22 | 40.17 | $20.26 | 200 |
| 2025-10-21 | 40.20 | $20.44 | 215 |
| 2025-10-20 | 40.30 | $20.53 | 39522 |
| 2025-10-17 | 40.40 | $19.97 | — |
| 2025-10-16 | 39.84 | $19.97 | 2716 |
| 2025-10-15 | 39.24 | $19.81 | 2300 |
| 2025-10-14 | 38.43 | $19.84 | 426 |
| 2025-10-13 | 37.59 | $20.07 | 5 |
| 2025-10-10 | 36.79 | $20.07 | 56500 |
| 2025-10-09 | 35.94 | $19.94 | 11606 |
| 2025-10-08 | 35.07 | $20.98 | — |
| 2025-10-07 | 34.51 | $20.98 | 6300 |
| 2025-10-06 | 33.93 | $21.83 | 14835 |
| 2025-10-03 | 33.68 | $22.57 | 4300 |
| 2025-10-02 | 33.70 | $22.45 | 1000 |
| 2025-10-01 | 33.59 | $25.11 | 12800 |
| 2025-09-30 | 34.88 | $25.98 | 11728 |
| 2025-09-29 | 34.97 | $25.38 | — |
| 2025-09-26 | 35.70 | $25.38 | 200 |
| 2025-09-25 | 36.47 | $25.38 | — |
| 2025-09-24 | 37.28 | $25.38 | — |
| 2025-09-23 | 38.13 | $25.38 | 217 |
| 2025-09-22 | 39.03 | $25.29 | — |
| 2025-09-19 | 40.07 | $25.29 | 10924 |
| 2025-09-18 | 41.16 | $25.16 | 1040 |
| 2025-09-17 | 42.42 | $25.86 | — |
| 2025-09-16 | 42.69 | $25.86 | 114 |
| 2025-09-15 | 42.98 | $25.52 | — |
| 2025-09-12 | 43.55 | $25.52 | 300 |
| 2025-09-11 | 44.15 | $25.96 | 100 |
| 2025-09-10 | 44.05 | $25.37 | — |
| 2025-09-09 | 44.38 | $25.37 | — |
| 2025-09-08 | 44.73 | $25.37 | — |
| 2025-09-05 | 45.10 | $25.37 | 6100 |
| 2025-09-04 | 45.49 | $25.62 | — |
| 2025-09-03 | 45.48 | $25.62 | 6200 |
| 2025-09-02 | 45.48 | $25.56 | 3614 |
| 2025-08-29 | 45.57 | $26.05 | 5800 |
| 2025-08-28 | 44.87 | $26.13 | 40044 |
| 2025-08-27 | 44.03 | $25.81 | 3300 |
| 2025-08-26 | 43.26 | $25.78 | 11900 |
| 2025-08-25 | 42.35 | $25.63 | — |
| 2025-08-22 | 41.56 | $25.63 | 113 |
| 2025-08-21 | 40.73 | $25.66 | 206 |
| 2025-08-20 | 39.80 | $25.41 | 546 |
| 2025-08-19 | 38.93 | $25.50 | — |
| 2025-08-18 | 37.89 | $25.50 | 6309 |
| 2025-08-15 | 36.78 | $25.17 | 11300 |
| 2025-08-14 | 35.74 | $24.82 | 6639 |
| 2025-08-13 | 34.79 | $25.19 | 4845 |
| 2025-08-12 | 33.25 | $24.45 | 16429 |
| 2025-08-11 | 31.91 | $23.99 | 8818 |
| 2025-08-08 | 30.67 | $24.17 | 804 |
| 2025-08-07 | 29.36 | $23.51 | 2546 |
| 2025-08-06 | 28.29 | $21.36 | 602 |
| 2025-08-05 | 29.11 | $21.17 | 9338 |
| 2025-08-04 | 30.27 | $21.00 | 600 |
| 2025-08-01 | 31.77 | $21.05 | 200 |
| 2025-07-31 | 33.27 | $21.21 | 600 |
| 2025-07-30 | 34.55 | $21.42 | 103 |
| 2025-07-29 | 35.50 | $21.28 | — |
| 2025-07-28 | 36.70 | $21.28 | 1400 |
| 2025-07-25 | 37.96 | $21.53 | 1130 |
| 2025-07-24 | 38.74 | $21.90 | 3533 |
| 2025-07-23 | 38.75 | $22.00 | 1015 |
| 2025-07-22 | 38.46 | $22.20 | — |
| 2025-07-21 | 37.60 | $22.20 | 2410 |
| 2025-07-18 | 36.70 | $22.18 | 3100 |
| 2025-07-17 | 35.80 | $22.10 | 119 |
| 2025-07-16 | 34.90 | $22.20 | 1600 |
| 2025-07-15 | 33.97 | $21.69 | 9100 |
| 2025-07-14 | 33.21 | $21.67 | 4300 |
| 2025-07-11 | 32.61 | $21.68 | — |
| 2025-07-10 | 31.91 | $21.68 | 200 |
| 2025-07-09 | 31.17 | $21.62 | 1707 |
| 2025-07-08 | 30.39 | $21.11 | 827 |
| 2025-07-07 | 30.15 | $21.01 | — |
| 2025-07-03 | 30.01 | $21.01 | 515 |
| 2025-07-02 | 29.86 | $20.66 | 400 |
| 2025-07-01 | 29.88 | $20.75 | — |
| 2025-06-30 | 29.74 | $20.75 | 7409 |
| 2025-06-27 | 29.58 | $20.54 | 200 |
| 2025-06-26 | 29.69 | $21.03 | 505 |
| 2025-06-25 | 29.04 | $20.76 | — |
| 2025-06-24 | 28.63 | $20.76 | 1900 |
| 2025-06-23 | 28.20 | $20.52 | — |
| 2025-06-20 | 27.98 | $20.52 | 727 |
| 2025-06-18 | 27.76 | $20.64 | 4434 |
| 2025-06-17 | 27.52 | $20.33 | 700 |
| 2025-06-16 | 27.41 | $20.56 | 3200 |
| 2025-06-13 | 26.98 | $20.47 | 200 |
| 2025-06-12 | 26.74 | $20.60 | 214 |
| 2025-06-11 | 26.24 | $20.42 | 2516 |
| 2025-06-10 | 25.87 | $20.12 | — |
| 2025-06-09 | 25.77 | $20.12 | 2931 |
| 2025-06-06 | 25.67 | $20.33 | — |
| 2025-06-05 | 24.72 | $20.33 | 3800 |
| 2025-06-04 | 23.72 | $20.23 | 1600 |
| 2025-06-03 | 22.74 | $20.22 | 3600 |
| 2025-06-02 | 21.71 | $20.15 | 1838 |
| 2025-05-30 | 21.04 | $19.91 | 2800 |
| 2025-05-29 | 20.53 | $19.85 | 430 |
| 2025-05-28 | 20.06 | $19.64 | 4600 |
| 2025-05-27 | 19.70 | $19.76 | 800 |
| 2025-05-23 | 19.13 | $19.38 | — |
| 2025-05-22 | 18.87 | $19.38 | — |
| 2025-05-21 | 18.60 | $19.38 | — |
| 2025-05-20 | 18.31 | $19.38 | 836 |
| 2025-05-19 | 18.02 | $19.25 | 400 |
| 2025-05-16 | 17.81 | $19.14 | 1000 |
| 2025-05-15 | 17.68 | $18.85 | — |
| 2025-05-14 | 17.80 | $18.85 | — |
| 2025-05-13 | 17.92 | $18.85 | 1010 |
| 2025-05-12 | 18.04 | $19.63 | 200 |
| 2025-05-09 | 16.86 | $19.85 | 3114 |
| 2025-05-08 | 15.62 | $19.12 | 1100 |
| 2025-05-07 | 14.79 | $18.10 | — |
| 2025-05-06 | 15.01 | $18.10 | 230 |
| 2025-05-05 | 15.24 | $18.18 | 4125 |
| 2025-05-02 | 15.42 | $18.11 | 1300 |
| 2025-05-01 | 15.61 | $18.04 | 3500 |
| 2025-04-30 | 16.06 | $18.30 | 1300 |
| 2025-04-29 | 16.48 | $17.77 | 4501 |
| 2025-04-28 | 17.15 | $18.02 | — |
| 2025-04-25 | 17.93 | $18.02 | — |
| 2025-04-24 | 18.76 | $18.02 | 300 |
| 2025-04-23 | 19.63 | $18.00 | 300 |
| 2025-04-22 | 20.57 | $17.80 | 301 |
| 2025-04-21 | 21.53 | $17.68 | — |
| 2025-04-17 | 21.53 | $17.68 | 300 |
| 2025-04-16 | 21.53 | $17.34 | 340 |
| 2025-04-15 | 21.87 | $17.12 | 220 |
| 2025-04-14 | 22.46 | $17.13 | 1805 |
| 2025-04-11 | 23.07 | $16.00 | — |
| 2025-04-10 | 23.30 | $16.00 | — |
| 2025-04-09 | 23.55 | $16.00 | — |
| 2025-04-08 | 23.81 | $16.00 | 211 |
| 2025-04-07 | 24.08 | $16.64 | 4035 |
| 2025-04-04 | 25.08 | $16.98 | 327 |
| 2025-04-03 | 26.12 | $17.94 | 4800 |
| 2025-04-02 | 25.33 | $17.72 | 400 |
| 2025-04-01 | 24.79 | $17.56 | 1504 |
| 2025-03-31 | 24.48 | $17.56 | 501 |
| 2025-03-28 | 24.15 | $17.50 | 200 |
| 2025-03-27 | 23.97 | $17.26 | — |
| 2025-03-26 | 24.13 | $17.26 | — |
| 2025-03-25 | 24.30 | $17.26 | — |
| 2025-03-24 | 24.47 | $17.26 | — |
| 2025-03-21 | 24.66 | $17.26 | 1605 |
| 2025-03-20 | 24.86 | $17.36 | 800 |
| 2025-03-19 | 24.97 | $17.47 | — |
| 2025-03-18 | 24.77 | $17.47 | 700 |
| 2025-03-17 | 24.57 | $17.30 | — |
| 2025-03-14 | 24.54 | $17.30 | — |
| 2025-03-13 | 24.50 | $17.30 | 1000 |
| 2025-03-12 | 24.46 | $17.22 | 700 |
| 2025-03-11 | 24.54 | $17.44 | 1100 |
| 2025-03-10 | 24.30 | $17.59 | — |
| 2025-03-07 | 23.76 | $17.59 | 3100 |
| 2025-03-06 | 23.19 | $17.63 | 5213 |
| 2025-03-05 | 22.59 | $17.62 | 1022 |
| 2025-03-04 | 22.03 | $17.06 | 531 |
| 2025-03-03 | 21.61 | $17.50 | 226 |
| 2025-02-28 | 20.47 | $17.49 | 100812 |
| 2025-02-27 | 19.27 | $17.79 | 1443 |
| 2025-02-26 | 17.60 | $18.01 | 1102 |
| 2025-02-25 | 15.74 | $17.05 | 3900 |
| 2025-02-24 | 14.23 | $15.64 | 3743 |
| 2025-02-21 | 14.06 | $15.21 | 1803 |
| 2025-02-20 | 14.65 | $15.10 | — |
| 2025-02-19 | 15.23 | $15.10 | 101 |
| 2025-02-18 | 15.83 | $15.09 | 1001 |
| 2025-02-14 | 16.45 | $15.06 | 100 |
| 2025-02-13 | 17.05 | $14.85 | — |
| 2025-02-12 | 17.30 | $14.85 | 3900 |
| 2025-02-11 | 17.56 | $14.90 | 84800 |
| 2025-02-10 | 17.90 | $14.87 | — |
| 2025-02-07 | 18.21 | $14.87 | — |
| 2025-02-06 | 18.54 | $14.87 | 3900 |
| 2025-02-05 | 18.89 | $15.20 | 900 |
| 2025-02-04 | 19.69 | $15.07 | 300 |
| 2025-02-03 | 20.28 | $14.45 | 5410 |
| 2025-01-31 | 19.94 | $14.66 | 8946 |
| 2025-01-30 | 20.46 | $14.98 | — |
| 2025-01-29 | 21.50 | $14.98 | 305 |
| 2025-01-28 | 22.59 | $15.09 | 1100 |
| 2025-01-27 | 23.53 | $14.92 | — |
| 2025-01-24 | 24.52 | $14.92 | — |
| 2025-01-23 | 25.56 | $14.92 | 100 |
| 2025-01-22 | 26.66 | $14.91 | 1021 |
| 2025-01-21 | 27.79 | $14.78 | 800 |
| 2025-01-17 | 28.77 | $14.72 | 5100 |
| 2025-01-16 | 29.69 | $14.53 | 1500 |
| 2025-01-15 | 30.32 | $15.00 | 3003 |
| 2025-01-14 | 31.66 | $15.01 | 301 |
| 2025-01-13 | 32.72 | $14.99 | — |
| 2025-01-10 | 33.76 | $14.99 | 2641 |
| 2025-01-08 | 34.85 | $14.26 | — |
| 2025-01-07 | 34.41 | $14.26 | 124 |
| 2025-01-06 | 33.95 | $14.18 | — |
| 2025-01-03 | 33.25 | $14.18 | 1800 |
| 2025-01-02 | 32.52 | $14.09 | 336 |
| 2024-12-31 | 31.45 | $14.10 | 2400 |
| 2024-12-30 | 30.33 | $13.71 | 8419 |
| 2024-12-27 | 28.75 | $13.96 | 6400 |
| 2024-12-26 | 27.23 | $14.20 | 2314 |
| 2024-12-24 | 25.83 | $14.12 | 5800 |
| 2024-12-23 | 24.25 | $14.19 | 8501 |
| 2024-12-20 | 22.60 | $14.24 | 1200 |
| 2024-12-19 | 20.92 | $14.65 | — |
| 2024-12-18 | 19.56 | $14.65 | 1000 |
| 2024-12-17 | 18.13 | $15.00 | 1000 |
| 2024-12-16 | 16.94 | $15.19 | 2620 |
| 2024-12-13 | 15.87 | $15.79 | — |
| 2024-12-12 | 15.48 | $15.79 | 5830 |
| 2024-12-11 | 15.06 | $16.03 | 1340 |
| 2024-12-10 | 14.76 | $16.00 | 100 |
| 2024-12-09 | 14.60 | $16.03 | 1026 |
| 2024-12-06 | 14.46 | $15.94 | 4500 |
| 2024-12-05 | 14.31 | $16.49 | 119 |
| 2024-12-04 | 14.99 | $16.60 | — |
| 2024-12-03 | 15.66 | $16.60 | 904 |
| 2024-12-02 | 16.36 | $16.40 | — |
| 2024-11-29 | 17.00 | $16.40 | 902 |
| 2024-11-27 | 17.68 | $16.33 | 3703 |
| 2024-11-26 | 18.38 | $16.30 | 5204 |
| 2024-11-25 | 19.10 | $16.06 | — |
| 2024-11-22 | 19.31 | $16.06 | 1840 |
| 2024-11-21 | 19.54 | $16.12 | 4200 |
| 2024-11-20 | 19.81 | $16.10 | 7700 |
| 2024-11-19 | 19.91 | $16.12 | 300 |
| 2024-11-18 | 20.18 | $16.07 | 12017 |
| 2024-11-15 | 20.38 | $16.03 | 20611 |
| 2024-11-14 | 20.60 | $15.73 | 3000 |
| 2024-11-13 | 20.34 | $15.34 | 1000 |
| 2024-11-12 | 19.37 | $16.15 | 825 |
| 2024-11-11 | 19.16 | $16.39 | 7514 |
| 2024-11-08 | 18.95 | $16.09 | 625 |
| 2024-11-07 | 19.85 | $16.21 | 3306 |
| 2024-11-06 | 20.57 | $15.94 | 23142 |
| 2024-11-05 | 21.41 | $15.98 | 19400 |
| 2024-11-04 | 22.29 | $15.48 | 1500 |
| 2024-11-01 | 22.03 | $15.25 | 335 |
| 2024-10-31 | 21.33 | $15.30 | — |
| 2024-10-30 | 20.66 | $15.30 | 4600 |
| 2024-10-29 | 19.96 | $15.41 | 249 |
| 2024-10-28 | 19.57 | $15.49 | 102 |
| 2024-10-25 | 19.27 | $15.51 | 5001 |
| 2024-10-24 | 18.99 | $15.66 | 5546 |
| 2024-10-23 | 18.75 | $15.89 | 1507 |
| 2024-10-22 | 19.03 | $16.09 | 3400 |
| 2024-10-21 | 19.64 | $16.26 | 2622 |
| 2024-10-18 | 20.64 | $16.50 | 700 |
| 2024-10-17 | 21.13 | $16.15 | 1412 |
| 2024-10-16 | 22.04 | $16.08 | 601 |
| 2024-10-15 | 22.99 | $16.04 | — |
| 2024-10-14 | 23.52 | $16.04 | — |
| 2024-10-11 | 24.09 | $16.04 | — |
| 2024-10-10 | 24.68 | $16.04 | 300 |
| 2024-10-09 | 25.30 | $15.91 | — |
| 2024-10-08 | 25.53 | $15.91 | 831 |
| 2024-10-07 | 25.77 | $16.16 | 110 |
| 2024-10-04 | 26.46 | $16.55 | 1210 |
| 2024-10-03 | 27.46 | $16.35 | — |
| 2024-10-02 | 28.02 | $16.35 | — |
| 2024-10-01 | 28.61 | $16.35 | 1100 |
| 2024-09-30 | 29.23 | $16.30 | 101 |
| 2024-09-27 | 29.76 | $16.28 | 845 |
| 2024-09-26 | 30.28 | $16.21 | 100 |
| 2024-09-25 | 30.67 | $16.13 | 4830 |
| 2024-09-24 | 31.09 | $16.21 | 1500 |
| 2024-09-23 | 31.35 | $15.99 | 230 |
| 2024-09-20 | 31.31 | $16.15 | 400 |
| 2024-09-19 | 31.45 | $16.27 | 200 |
| 2024-09-18 | 31.74 | $16.36 | 526 |
| 2024-09-17 | 32.15 | $16.30 | 2900 |
| 2024-09-16 | 32.59 | $16.28 | 831 |
| 2024-09-13 | 32.79 | $16.10 | 2000 |
| 2024-09-12 | 32.85 | $16.14 | 1600 |
| 2024-09-11 | 32.97 | $16.08 | 2200 |
| 2024-09-10 | 32.92 | $15.65 | 3600 |
| 2024-09-09 | 31.99 | $15.85 | 830 |
| 2024-09-06 | 31.16 | $16.43 | — |
| 2024-09-05 | 30.80 | $16.43 | 2000 |
| 2024-09-04 | 30.42 | $16.47 | 704 |
| 2024-09-03 | 29.92 | $16.53 | — |
| 2024-08-30 | 29.44 | $16.53 | 46400 |
| 2024-08-29 | 28.93 | $17.00 | 10700 |
| 2024-08-28 | 28.93 | $17.00 | 13900 |
| 2024-08-27 | 28.92 | $17.00 | 1201 |
| 2024-08-26 | 28.92 | $17.12 | 14200 |
| 2024-08-23 | 28.98 | $17.08 | 13231 |
| 2024-08-22 | 28.98 | $16.62 | 5402 |
| 2024-08-21 | 28.36 | $16.81 | 8500 |
| 2024-08-20 | 27.74 | $16.91 | 1900 |
| 2024-08-19 | 27.29 | $16.91 | 3800 |
| 2024-08-16 | 26.81 | $16.69 | 8115 |
| 2024-08-15 | 25.97 | $16.76 | 15940 |
| 2024-08-14 | 25.91 | $16.75 | 3300 |
| 2024-08-13 | 25.86 | $16.75 | 27400 |
| 2024-08-12 | 25.70 | $16.66 | 22848 |
| 2024-08-09 | 25.39 | $16.66 | 8104 |
| 2024-08-08 | 25.37 | $16.91 | 100900 |
| 2024-08-07 | 25.60 | $18.57 | 5026 |
| 2024-08-06 | 25.02 | $18.43 | 6700 |
| 2024-08-05 | 24.61 | $18.43 | 500 |
| 2024-08-02 | 24.18 | $18.50 | 6400 |
| 2024-08-01 | 23.53 | $18.57 | 5026 |
| 2024-07-31 | 22.84 | $18.02 | 6800 |
| 2024-07-30 | 22.97 | $18.02 | 1000 |
| 2024-07-29 | 23.10 | $18.02 | 8200 |
| 2024-07-26 | 23.24 | $18.00 | 9300 |
| 2024-07-25 | 23.29 | $18.09 | 4000 |
| 2024-07-24 | 23.11 | $18.09 | 7300 |
| 2024-07-23 | 22.92 | $18.09 | 13016 |
| 2024-07-22 | 22.72 | $17.79 | 4918 |
| 2024-07-19 | 22.91 | $17.85 | 2100 |
| 2024-07-18 | 22.93 | $17.86 | 13238 |
| 2024-07-17 | 23.03 | $18.00 | 8100 |
| 2024-07-16 | 22.93 | $17.96 | 1700 |
| 2024-07-15 | 22.88 | $17.84 | 2502 |
| 2024-07-12 | 22.82 | $17.95 | 5923 |
| 2024-07-11 | 22.54 | $18.00 | 9000 |
| 2024-07-10 | 22.31 | $18.00 | 8208 |
| 2024-07-09 | 22.07 | $17.86 | 56700 |
| 2024-07-08 | 22.03 | $16.49 | 3100 |
| 2024-07-05 | 21.92 | $16.49 | 400 |
| 2024-07-03 | 21.80 | $16.65 | 5000 |
| 2024-07-02 | 21.95 | $16.65 | 8414 |
| 2024-07-01 | 22.10 | $16.73 | 5950 |
| 2024-06-28 | 22.40 | $16.73 | 1100 |
| 2024-06-27 | 22.71 | $16.66 | 4518 |
| 2024-06-26 | 22.89 | $16.65 | 3500 |
| 2024-06-25 | 23.04 | $16.58 | 6112 |
| 2024-06-24 | 23.33 | $16.65 | 800 |
| 2024-06-21 | 23.83 | $16.23 | 16902 |
| 2024-06-20 | 23.91 | $16.26 | 19228 |
| 2024-06-18 | 23.60 | $16.50 | 15920 |
| 2024-06-17 | 23.62 | $16.38 | 3000 |
| 2024-06-14 | 23.37 | $16.80 | 18200 |
| 2024-06-13 | 23.41 | $16.82 | 300 |
| 2024-06-12 | 23.80 | $16.52 | 6900 |
| 2024-06-11 | 23.46 | $16.52 | 53600 |
| 2024-06-10 | 23.10 | $16.63 | 70100 |
| 2024-06-07 | 22.73 | $16.53 | 2400 |
| 2024-06-06 | 22.08 | $16.53 | 62438 |
| 2024-06-05 | 21.40 | $16.69 | 6900 |
| 2024-06-04 | 20.88 | $16.69 | 100 |
| 2024-06-03 | 20.32 | $16.80 | 1100 |
| 2024-05-31 | 19.87 | $16.56 | 6100 |
| 2024-05-30 | 18.97 | $16.73 | 9150 |
| 2024-05-29 | 18.21 | $16.73 | 2300 |
| 2024-05-28 | 17.41 | $17.04 | 10600 |
| 2024-05-24 | 17.00 | $17.05 | 11400 |
| 2024-05-23 | 16.50 | $17.05 | 7100 |
| 2024-05-22 | 15.97 | $17.25 | 6700 |
| 2024-05-21 | 15.65 | $17.25 | 4600 |
| 2024-05-20 | 15.32 | $17.25 | 400 |
| 2024-05-17 | 14.96 | $17.60 | 4000 |
| 2024-05-16 | 14.59 | $17.63 | 18800 |
| 2024-05-15 | 14.83 | $17.63 | 29200 |
| 2024-05-14 | 15.08 | $17.63 | 21502 |
| 2024-05-13 | 15.35 | $17.55 | 712 |
| 2024-05-10 | 15.51 | $17.23 | 7600 |
| 2024-05-09 | 15.67 | $17.54 | 45100 |
| 2024-05-08 | 16.18 | $17.54 | 26327 |
| 2024-05-07 | 16.72 | $17.33 | 15600 |
| 2024-05-06 | 16.95 | $17.33 | 500 |
| 2024-05-03 | 17.19 | $17.33 | 12800 |
| 2024-05-02 | 17.45 | $17.64 | 7100 |
| 2024-05-01 | 18.36 | $17.64 | 7800 |
| 2024-04-30 | 19.33 | $17.64 | 8800 |
| 2024-04-29 | 20.34 | $17.80 | 6300 |
| 2024-04-26 | 21.25 | $17.80 | 8000 |
| 2024-04-25 | 22.20 | $17.80 | 19400 |
| 2024-04-24 | 23.20 | $17.80 | 9324 |
| 2024-04-23 | 24.25 | $16.50 | 17400 |
| 2024-04-22 | 24.33 | $17.02 | 19100 |
| 2024-04-19 | 24.86 | $17.13 | 18400 |
| 2024-04-18 | 25.22 | $16.77 | 9400 |
| 2024-04-17 | 25.11 | $16.77 | 3800 |
| 2024-04-16 | 24.99 | $16.94 | 27900 |
| 2024-04-15 | 24.86 | $16.79 | 16700 |
| 2024-04-12 | 24.53 | $16.22 | 20908 |
| 2024-04-11 | 23.37 | $17.45 | 17700 |
| 2024-04-10 | 23.06 | $17.45 | 8843 |
| 2024-04-09 | 22.73 | $17.74 | 12400 |
| 2024-04-08 | 22.38 | $17.40 | 44000 |
| 2024-04-05 | 22.37 | $17.40 | 34405 |
| 2024-04-04 | 22.37 | $17.15 | 500 |
| 2024-04-03 | 23.34 | $16.48 | 3500 |
| 2024-04-02 | 23.22 | $16.48 | 6911 |
| 2024-04-01 | 23.09 | $16.47 | 18900 |
| 2024-03-28 | 22.90 | $16.41 | 27200 |
| 2024-03-27 | 22.58 | $16.91 | 24300 |
| 2024-03-26 | 22.92 | $16.91 | 16100 |
| 2024-03-25 | 23.28 | $17.02 | 32917 |
| 2024-03-22 | 23.80 | $17.42 | 21742 |
| 2024-03-21 | 24.91 | $17.27 | 3708 |
| 2024-03-20 | 25.20 | $17.26 | 4500 |
| 2024-03-19 | 25.48 | $17.26 | 15643 |
| 2024-03-18 | 25.77 | $17.38 | 17917 |
| 2024-03-15 | 26.23 | $16.99 | 5324 |
| 2024-03-14 | 25.93 | $17.24 | 14600 |
| 2024-03-13 | 25.92 | $17.24 | 7810 |
| 2024-03-12 | 25.91 | $17.03 | 5907 |
| 2024-03-11 | 25.56 | $17.05 | 11400 |
| 2024-03-08 | 25.13 | $17.05 | 1426 |
| 2024-03-07 | 24.67 | $16.95 | 3446 |
| 2024-03-06 | 24.00 | $16.73 | 7200 |
| 2024-03-05 | 22.83 | $16.73 | 800 |
| 2024-03-04 | 21.60 | $16.80 | 7732 |
| 2024-03-01 | 20.30 | $16.96 | 1100 |
| 2024-02-29 | 19.11 | $17.22 | 7400 |
| 2024-02-28 | 18.06 | $17.22 | 2810 |
| 2024-02-27 | 16.95 | $17.15 | 9200 |
| 2024-02-26 | 15.66 | $16.86 | 7600 |
| 2024-02-23 | 13.78 | $16.86 | 18507 |
| 2024-02-22 | 11.79 | $17.96 | 48920 |
| 2024-02-21 | 10.28 | $19.04 | 1815 |
| 2024-02-20 | 10.37 | $19.35 | 10000 |
| 2024-02-16 | 10.73 | $19.35 | 3326 |
| 2024-02-15 | 11.12 | $19.22 | 18600 |
| 2024-02-14 | 11.66 | $19.36 | 5000 |
| 2024-02-13 | 12.02 | $19.36 | 1200 |
| 2024-02-12 | 12.40 | $19.36 | 3800 |
| 2024-02-09 | 12.81 | $19.27 | 2100 |
| 2024-02-08 | 13.39 | $19.36 | 2100 |
| 2024-02-07 | 13.70 | $19.36 | 5300 |
| 2024-02-06 | 14.02 | $19.22 | 19900 |
| 2024-02-05 | 14.60 | $19.22 | 1800 |
| 2024-02-02 | 15.20 | $19.22 | 7339 |
| 2024-02-01 | 15.84 | $19.29 | 9408 |
| 2024-01-31 | 16.39 | $19.22 | 529 |
| 2024-01-30 | 16.99 | $19.31 | 16200 |
| 2024-01-29 | 17.44 | $19.31 | 13100 |
| 2024-01-26 | 17.91 | $19.47 | 25903 |
| 2024-01-25 | 18.16 | $19.47 | 14700 |
| 2024-01-24 | 18.43 | $19.86 | 12400 |
| 2024-01-23 | 18.11 | $20.00 | 1400 |
| 2024-01-22 | 17.54 | $20.28 | 2600 |
| 2024-01-19 | 16.44 | $20.28 | 12922 |
| 2024-01-18 | 15.28 | $20.05 | 14500 |
| 2024-01-17 | 14.25 | $19.72 | 12618 |
| 2024-01-16 | 13.43 | $19.43 | 12900 |
| 2024-01-12 | 12.88 | $19.43 | 2100 |
| 2024-01-11 | 12.29 | $19.23 | 9621 |
| 2024-01-10 | 11.87 | $18.83 | 2400 |
| 2024-01-09 | 11.87 | $18.83 | 7200 |
| 2024-01-08 | 11.86 | $18.76 | 8038 |
| 2024-01-05 | 11.86 | $18.68 | 9800 |
| 2024-01-04 | 12.09 | $18.68 | 12342 |
| 2024-01-03 | 12.34 | $18.77 | 13100 |
| 2024-01-02 | 12.44 | $18.77 | 3218 |
| 2023-12-29 | 12.55 | $18.99 | 3200 |
| 2023-12-28 | 12.43 | $19.16 | 1200 |
| 2023-12-27 | 12.07 | $19.16 | 11700 |
| 2023-12-26 | 11.69 | $18.73 | 300 |
| 2023-12-22 | 11.75 | $18.80 | 6103 |
| 2023-12-21 | 11.75 | $18.88 | 1900 |
| 2023-12-20 | 11.65 | $18.88 | 1600 |
| 2023-12-19 | 11.55 | $19.21 | 2839 |
| 2023-12-18 | 11.45 | $18.64 | 641 |
| 2023-12-15 | 11.80 | $18.04 | 69000 |
| 2023-12-14 | 12.27 | $19.34 | 6519 |
| 2023-12-13 | 12.11 | $18.36 | 5039 |
| 2023-12-12 | 12.70 | $18.22 | 2700 |
| 2023-12-11 | 12.95 | $18.10 | 5800 |
| 2023-12-08 | 13.06 | $18.04 | 8900 |
| 2023-12-07 | 13.10 | $17.94 | 2300 |
| 2023-12-06 | 13.26 | $18.10 | 11300 |
| 2023-12-05 | 13.59 | $17.97 | 12238 |
| 2023-12-04 | 13.79 | $18.27 | 24140 |
| 2023-12-01 | 14.29 | $18.08 | 9300 |
| 2023-11-30 | 14.60 | $17.79 | 15549 |
| 2023-11-29 | 14.64 | $17.80 | 10611 |
| 2023-11-28 | 14.64 | $18.15 | 2627 |
| 2023-11-27 | 14.96 | $18.08 | 400 |
| 2023-11-24 | 14.97 | $18.08 | 8800 |
| 2023-11-22 | 14.99 | $18.08 | 34042 |
| 2023-11-21 | 15.00 | $18.47 | 26700 |
| 2023-11-20 | 15.34 | $18.67 | 8340 |
| 2023-11-17 | 15.83 | $18.81 | 12848 |
| 2023-11-16 | 16.51 | $18.87 | 2519 |
| 2023-11-15 | 17.22 | $18.75 | 7500 |
| 2023-11-14 | 17.83 | $18.56 | 26200 |
| 2023-11-13 | 18.29 | $18.82 | 11600 |
| 2023-11-10 | 18.98 | $18.39 | 6446 |
| 2023-11-09 | 19.23 | $18.99 | 14007 |
| 2023-11-08 | 19.97 | $19.04 | 3742 |
| 2023-11-07 | 20.75 | $18.66 | 1200 |
| 2023-11-06 | 21.22 | $18.66 | 2148 |
| 2023-11-03 | 21.72 | $18.65 | 3700 |
| 2023-11-02 | 22.23 | $18.44 | 8333 |
| 2023-11-01 | 22.77 | $19.94 | 12730 |
| 2023-10-31 | 23.14 | $19.77 | 25200 |
| 2023-10-30 | 23.71 | $19.35 | 12415 |
| 2023-10-27 | 24.66 | $18.85 | 20014 |
| 2023-10-26 | 25.80 | $18.61 | 21200 |
| 2023-10-25 | 26.89 | $18.04 | 9300 |
| 2023-10-24 | 27.29 | $18.45 | 36300 |
| 2023-10-23 | 27.70 | $18.14 | 6000 |
| 2023-10-20 | 27.77 | $17.72 | 1500 |
| 2023-10-19 | 27.31 | $18.02 | 2200 |
| 2023-10-18 | 27.02 | $18.13 | 15925 |
| 2023-10-17 | 26.79 | $18.36 | 2748 |
| 2023-10-16 | 26.69 | $17.79 | 20300 |
| 2023-10-13 | 25.85 | $17.79 | 235 |
| 2023-10-12 | 24.96 | $18.79 | 4205 |
| 2023-10-11 | 24.66 | $19.22 | 1700 |
| 2023-10-10 | 24.69 | $18.77 | 1600 |
| 2023-10-09 | 23.80 | $18.77 | 8800 |
| 2023-10-06 | 22.87 | $18.77 | 9900 |
| 2023-10-05 | 21.88 | $19.36 | 16000 |
| 2023-10-04 | 21.27 | $19.36 | 23400 |
| 2023-10-03 | 20.63 | $19.36 | 4900 |
| 2023-10-02 | 19.95 | $19.36 | 8900 |
| 2023-09-29 | 19.24 | $19.36 | 16200 |
| 2023-09-28 | 18.49 | $19.01 | 3044 |
| 2023-09-27 | 17.22 | $19.15 | 12500 |
| 2023-09-26 | 15.94 | $19.45 | 21600 |
| 2023-09-25 | 14.59 | $19.77 | 13705 |
| 2023-09-22 | 13.89 | $20.49 | 9800 |
| 2023-09-21 | 13.79 | $20.49 | 3600 |
| 2023-09-20 | 13.69 | $20.49 | 7637 |
| 2023-09-19 | 13.59 | $20.61 | 13500 |
| 2023-09-18 | 13.59 | $20.72 | 4538 |
| 2023-09-15 | 13.59 | $20.61 | 11934 |
| 2023-09-14 | 13.69 | $20.67 | 15500 |
| 2023-09-13 | 13.79 | $20.50 | 20500 |
| 2023-09-12 | 13.72 | $20.32 | 11706 |
| 2023-09-11 | 13.46 | $20.45 | 13200 |
| 2023-09-08 | 13.18 | $20.60 | 2600 |
| 2023-09-07 | 13.33 | $19.76 | 6232 |
| 2023-09-06 | 12.57 | $20.98 | 19505 |
| 2023-09-05 | 12.82 | $21.15 | 421 |
| 2023-09-01 | 13.24 | $21.62 | — |
| 2023-08-31 | 13.61 | $21.62 | 800 |
| 2023-08-30 | 14.00 | $21.77 | 2125 |
| 2023-08-29 | 14.23 | $21.84 | 222 |
| 2023-08-28 | 14.38 | $21.30 | 900 |
| 2023-08-25 | 15.11 | $21.46 | 3300 |
| 2023-08-24 | 15.71 | $21.57 | 1100 |
| 2023-08-23 | 16.17 | $21.48 | — |
| 2023-08-22 | 16.77 | $21.48 | 1850 |
| 2023-08-21 | 17.41 | $21.48 | 1121 |
| 2023-08-18 | 18.08 | $22.16 | 2000 |
| 2023-08-17 | 18.22 | $22.19 | 975 |
| 2023-08-16 | 18.14 | $22.19 | 300 |
| 2023-08-15 | 18.05 | $22.34 | 537 |
| 2023-08-14 | 17.78 | $22.34 | 12331 |
| 2023-08-11 | 17.51 | $22.16 | 20425 |
| 2023-08-10 | 17.24 | $22.59 | 318 |
| 2023-08-09 | 16.38 | $22.59 | 1526 |
| 2023-08-08 | 15.47 | $23.09 | 209 |
| 2023-08-07 | 13.92 | $23.09 | 700 |
| 2023-08-04 | 12.29 | $23.30 | 5900 |
| 2023-08-03 | 10.54 | $21.95 | 2700 |
| 2023-08-02 | 9.44 | $20.73 | 203 |
| 2023-08-01 | 9.32 | $20.77 | 100 |
| 2023-07-31 | 9.13 | $20.77 | 900 |
| 2023-07-28 | 8.93 | $20.52 | 3503 |
| 2023-07-27 | 8.99 | $20.48 | 224 |
| 2023-07-26 | 9.03 | $20.65 | 8100 |
| 2023-07-25 | 8.97 | $19.94 | 4848 |
| 2023-07-24 | 9.29 | $20.60 | 216 |
| 2023-07-21 | 9.18 | $20.60 | 100 |
| 2023-07-20 | 9.05 | $20.60 | 207 |
| 2023-07-19 | 8.92 | $20.52 | 1531 |
| 2023-07-18 | 8.86 | $20.15 | 100 |
| 2023-07-17 | 9.14 | $20.15 | 1332 |
| 2023-07-14 | 9.43 | $20.51 | 1148 |
| 2023-07-13 | 8.55 | $20.31 | 4200 |
| 2023-07-12 | 7.73 | $19.55 | 700 |
| 2023-07-11 | 7.71 | $19.38 | 3718 |
| 2023-07-10 | 7.73 | $19.67 | 1300 |
| 2023-07-07 | 7.66 | $19.29 | 100 |
| 2023-07-06 | 8.02 | $19.29 | 300 |
| 2023-07-05 | 8.40 | $19.63 | 936 |
| 2023-07-03 | 8.51 | $19.38 | 245 |
| 2023-06-30 | 8.94 | $19.50 | 706 |
| 2023-06-29 | 9.21 | $19.40 | 1800 |
| 2023-06-28 | 9.63 | $19.12 | 605 |
| 2023-06-27 | 9.74 | $19.24 | 100 |
| 2023-06-26 | 10.14 | $19.24 | 3300 |
| 2023-06-23 | 10.56 | $19.15 | 200 |
| 2023-06-22 | 10.91 | $19.15 | 530 |
| 2023-06-21 | 11.27 | $19.56 | 250 |
| 2023-06-20 | 11.47 | $19.56 | 129 |
| 2023-06-16 | 11.67 | $20.38 | 1518 |
| 2023-06-15 | 10.86 | $20.28 | 275 |
| 2023-06-14 | 10.24 | $20.28 | 400 |
| 2023-06-13 | 9.58 | $19.74 | 300 |
| 2023-06-12 | 9.45 | $19.74 | 1000 |
| 2023-06-09 | 9.31 | $19.74 | 240 |
| 2023-06-08 | 9.17 | $19.74 | 2637 |
| 2023-06-07 | 9.01 | $19.34 | — |
| 2023-06-06 | 9.25 | $19.34 | — |
| 2023-06-05 | 9.51 | $19.34 | — |
| 2023-06-02 | 9.78 | $19.34 | 3200 |
| 2023-06-01 | 10.06 | $18.84 | 400 |
| 2023-05-31 | 10.29 | $18.10 | — |
| 2023-05-30 | 9.71 | $18.10 | 1205 |
| 2023-05-26 | 9.10 | $18.35 | 1229 |
| 2023-05-25 | 8.65 | $19.00 | 110 |
| 2023-05-24 | 8.74 | $18.76 | 900 |
| 2023-05-23 | 8.67 | $19.39 | 1800 |
| 2023-05-22 | 9.02 | $19.55 | — |
| 2023-05-19 | 9.19 | $19.55 | — |
| 2023-05-18 | 9.37 | $19.55 | 1520 |
| 2023-05-17 | 9.56 | $19.58 | — |
| 2023-05-16 | 9.88 | $19.58 | — |
| 2023-05-15 | 10.22 | $19.58 | 602 |
| 2023-05-12 | 10.58 | $19.47 | 900 |
| 2023-05-11 | 10.95 | $20.69 | 2200 |
| 2023-05-10 | 10.66 | $19.70 | — |
| 2023-05-09 | 10.76 | $19.70 | 2600 |
| 2023-05-08 | 10.87 | $19.77 | 2617 |
| 2023-05-05 | 11.27 | $20.51 | 1600 |
| 2023-05-04 | 11.50 | $20.09 | 600 |
| 2023-05-03 | 11.96 | $20.22 | — |
| 2023-05-02 | 12.46 | $20.22 | 800 |
| 2023-05-01 | 12.99 | $20.42 | — |
| 2023-04-28 | 13.17 | $20.42 | 4100 |
| 2023-04-27 | 13.37 | $20.08 | 129 |
| 2023-04-26 | 13.95 | $20.02 | — |
| 2023-04-25 | 14.63 | $20.02 | 2000 |
| 2023-04-24 | 15.34 | $20.25 | 701 |
| 2023-04-21 | 15.84 | $20.70 | 333 |
| 2023-04-20 | 15.80 | $20.43 | — |
| 2023-04-19 | 16.03 | $20.43 | 1908 |
| 2023-04-18 | 16.27 | $20.25 | 2219 |
| 2023-04-17 | 16.56 | $20.53 | 1700 |
| 2023-04-14 | 16.74 | $20.67 | — |
| 2023-04-13 | 16.57 | $20.67 | 200 |
| 2023-04-12 | 16.38 | $20.64 | 1328 |
| 2023-04-11 | 16.21 | $20.68 | 241 |
| 2023-04-10 | 15.83 | $20.05 | 2100 |
| 2023-04-06 | 15.89 | $19.52 | — |
| 2023-04-05 | 16.44 | $19.52 | 1818 |
| 2023-04-04 | 17.01 | $19.16 | 1142 |
| 2023-04-03 | 17.87 | $18.80 | 1900 |
| 2023-03-31 | 18.78 | $19.26 | 1400 |
| 2023-03-30 | 19.37 | $18.91 | 501 |
| 2023-03-29 | 20.31 | $18.45 | 1000 |
| 2023-03-28 | 21.05 | $18.64 | 820 |
| 2023-03-27 | 22.01 | $17.62 | — |
| 2023-03-24 | 21.81 | $17.62 | 2600 |
| 2023-03-23 | 21.60 | $17.72 | — |
| 2023-03-22 | 21.49 | $17.72 | 500 |
| 2023-03-21 | 21.38 | $17.76 | 100 |
| 2023-03-20 | 21.29 | $17.76 | 227 |
| 2023-03-17 | 21.19 | $17.38 | 1309 |
| 2023-03-16 | 20.65 | $17.41 | — |
| 2023-03-15 | 20.14 | $17.41 | 104 |
| 2023-03-14 | 19.59 | $17.01 | — |
| 2023-03-13 | 18.57 | $17.01 | — |
| 2023-03-10 | 17.49 | $17.01 | 1000 |
| 2023-03-09 | 16.36 | $17.80 | 11700 |
| 2023-03-08 | 15.62 | $20.65 | — |
| 2023-03-07 | 15.20 | $20.65 | — |
| 2023-03-06 | 14.75 | $20.65 | 425 |
| 2023-03-03 | 14.28 | $20.55 | — |
| 2023-03-02 | 13.88 | $20.55 | — |
| 2023-03-01 | 13.46 | $20.55 | 1200 |
| 2023-02-28 | 13.01 | $20.31 | 30800 |
| 2023-02-27 | 12.75 | $19.67 | 106 |
| 2023-02-24 | 13.13 | $20.33 | — |
| 2023-02-23 | 12.57 | $20.33 | 900 |
| 2023-02-22 | 11.99 | $19.98 | 1045 |
| 2023-02-21 | 11.74 | $19.79 | 138 |
| 2023-02-17 | 11.70 | $19.65 | 300 |
| 2023-02-16 | 11.81 | $19.32 | — |
| 2023-02-15 | 12.35 | $19.32 | 400 |
| 2023-02-14 | 12.91 | $19.66 | — |
| 2023-02-13 | 13.04 | $19.66 | 3707 |
| 2023-02-10 | 13.17 | $19.59 | 2800 |
| 2023-02-09 | 13.42 | $19.38 | 4400 |
| 2023-02-08 | 13.82 | $19.43 | 13900 |
| 2023-02-07 | 14.24 | $19.33 | 105 |
| 2023-02-06 | 14.89 | $19.67 | — |
| 2023-02-03 | 15.16 | $19.67 | 3109 |
| 2023-02-02 | 15.45 | $20.21 | 300 |
| 2023-02-01 | 14.92 | $19.30 | 1938 |
| 2023-01-31 | 15.25 | $18.99 | 74200 |
| 2023-01-30 | 16.01 | $19.11 | 500 |
| 2023-01-27 | 16.35 | $19.11 | — |
| 2023-01-26 | 16.70 | $19.11 | 1301 |
| 2023-01-25 | 17.07 | $18.83 | 3643 |
| 2023-01-24 | 17.63 | $18.92 | 1600 |
| 2023-01-23 | 18.08 | $18.97 | 7911 |
| 2023-01-20 | 18.58 | $18.90 | 700 |
| 2023-01-19 | 18.89 | $19.45 | — |
| 2023-01-18 | 18.37 | $19.45 | — |
| 2023-01-17 | 17.83 | $19.45 | — |
| 2023-01-13 | 17.26 | $19.45 | 900 |
| 2023-01-12 | 16.66 | $19.56 | 300 |
| 2023-01-11 | 15.87 | $19.56 | 200 |
| 2023-01-10 | 15.04 | $19.56 | 4700 |
| 2023-01-09 | 14.16 | $19.53 | 14500 |
| 2023-01-06 | 13.35 | $19.09 | 3700 |
| 2023-01-05 | 12.83 | $18.47 | 2000 |
| 2023-01-04 | 12.78 | $18.65 | 3700 |
| 2023-01-03 | 12.60 | $18.07 | 150 |
| 2022-12-30 | 12.97 | $18.07 | 5900 |
| 2022-12-29 | 13.36 | $17.84 | 400 |
| 2022-12-28 | 14.01 | $17.75 | 900 |
| 2022-12-27 | 14.62 | $17.79 | 110 |
| 2022-12-23 | 15.37 | $17.80 | 1030 |
| 2022-12-22 | 16.15 | $18.01 | 2500 |
| 2022-12-21 | 16.79 | $18.05 | 7525 |
| 2022-12-20 | 17.46 | $17.31 | 7230 |
| 2022-12-19 | 17.98 | $17.50 | 1300 |
| 2022-12-16 | 18.76 | $17.06 | 2100 |
| 2022-12-15 | 19.42 | $17.30 | 4200 |
| 2022-12-14 | 20.27 | $17.87 | 400 |
| 2022-12-13 | 20.92 | $17.72 | 7109 |
| 2022-12-12 | 21.60 | $17.27 | 125 |
| 2022-12-09 | 22.53 | $17.27 | 5101 |
| 2022-12-08 | 23.50 | $17.31 | 200 |
| 2022-12-07 | 24.57 | $18.07 | 112 |
| 2022-12-06 | 25.30 | $18.07 | 300 |
| 2022-12-05 | 26.07 | $18.19 | 212 |
| 2022-12-02 | 26.76 | $18.81 | 900 |
| 2022-12-01 | 26.82 | $18.85 | 1739 |
| 2022-11-30 | 26.83 | $18.88 | 1100 |
| 2022-11-29 | 26.81 | $18.27 | 3904 |
| 2022-11-28 | 27.21 | $18.44 | 2000 |
| 2022-11-25 | 27.22 | $18.88 | 1100 |
| 2022-11-23 | 26.71 | $18.50 | 3700 |
| 2022-11-22 | 26.40 | $18.21 | 205 |
| 2022-11-21 | 26.26 | $17.97 | 406 |
| 2022-11-18 | 26.28 | $17.80 | 300 |
| 2022-11-17 | 26.42 | $17.83 | 11500 |
| 2022-11-16 | 26.56 | $18.14 | 200 |
| 2022-11-15 | 26.34 | $18.12 | 3500 |
| 2022-11-14 | 26.12 | $17.91 | 712 |
| 2022-11-11 | 26.00 | $16.35 | 100 |
| 2022-11-10 | 27.06 | $16.35 | 200 |
| 2022-11-09 | 28.16 | $16.35 | 3000 |
| 2022-11-08 | 29.33 | $16.38 | 8401 |
| 2022-11-07 | 30.69 | $14.47 | 2636 |
| 2022-11-04 | 30.16 | $14.71 | 250 |
| 2022-11-03 | 29.80 | $14.71 | 110 |
| 2022-11-02 | 29.41 | $15.14 | 300 |
| 2022-11-01 | 29.35 | $15.14 | 2600 |
| 2022-10-31 | 29.28 | $14.86 | 6609 |
| 2022-10-28 | 29.21 | $15.48 | 400 |
| 2022-10-27 | 29.22 | $15.16 | 826 |
| 2022-10-26 | 29.41 | $14.67 | 4845 |
| 2022-10-25 | 29.00 | $14.73 | 515 |
| 2022-10-24 | 28.67 | $14.46 | 4832 |
| 2022-10-21 | 28.33 | $14.69 | 1200 |
| 2022-10-20 | 28.24 | $14.73 | 1400 |
| 2022-10-19 | 28.35 | $14.84 | 3100 |
| 2022-10-18 | 28.52 | $15.30 | 2400 |
| 2022-10-17 | 29.12 | $15.26 | 2201 |
| 2022-10-14 | 29.75 | $15.25 | 6600 |
| 2022-10-13 | 30.28 | $15.08 | 100 |
| 2022-10-12 | 30.52 | $14.51 | 604 |
| 2022-10-11 | 30.00 | $14.52 | 2200 |
| 2022-10-10 | 29.50 | $14.82 | 3150 |
| 2022-10-07 | 29.18 | $14.82 | 1100 |
| 2022-10-06 | 28.83 | $15.10 | 1101 |
| 2022-10-05 | 28.62 | $15.54 | 1125 |
| 2022-10-04 | 28.75 | $15.65 | 11713 |
| 2022-10-03 | 28.96 | $15.34 | 2010 |
| 2022-09-30 | 28.28 | $15.06 | 4575 |
| 2022-09-29 | 27.14 | $15.06 | 500 |
| 2022-09-28 | 25.93 | $15.01 | 401 |
| 2022-09-27 | 24.74 | $14.95 | 6137 |
| 2022-09-26 | 23.40 | $14.71 | 2500 |
| 2022-09-23 | 21.98 | $14.96 | 1700 |
| 2022-09-22 | 20.61 | $15.29 | 1210 |
| 2022-09-21 | 19.28 | $16.22 | 2200 |
| 2022-09-20 | 18.41 | $17.12 | 5287 |
| 2022-09-19 | 18.25 | $17.12 | 200 |
| 2022-09-16 | 18.08 | $17.53 | 5643 |
| 2022-09-15 | 18.29 | $17.53 | 300 |
| 2022-09-14 | 18.51 | $17.52 | 3105 |
| 2022-09-13 | 18.69 | $17.67 | 500 |
| 2022-09-12 | 19.01 | $18.08 | 8423 |
| 2022-09-09 | 19.62 | $17.38 | 6000 |
| 2022-09-08 | 19.28 | $17.38 | 300 |
| 2022-09-07 | 18.93 | $17.23 | 300 |
| 2022-09-06 | 18.35 | $17.41 | 213 |
| 2022-09-02 | 17.88 | $17.54 | 1225 |
| 2022-09-01 | 17.46 | $17.79 | 3050 |
| 2022-08-31 | 17.24 | $17.79 | 700 |
| 2022-08-30 | 17.01 | $17.79 | 348 |
| 2022-08-29 | 16.79 | $17.79 | 1312 |
| 2022-08-26 | 16.56 | $17.85 | 600 |
| 2022-08-25 | 16.36 | $18.05 | 200 |
| 2022-08-24 | 16.29 | $18.20 | 300 |
| 2022-08-23 | 16.23 | $19.13 | 1575 |
| 2022-08-22 | 16.97 | $19.13 | 200 |
| 2022-08-19 | 17.75 | $18.56 | 100 |
| 2022-08-18 | 18.04 | $18.56 | 900 |
| 2022-08-17 | 18.34 | $18.30 | 200 |
| 2022-08-16 | 18.38 | $18.20 | 1425 |
| 2022-08-15 | 18.32 | $17.85 | 3324 |
| 2022-08-12 | 17.95 | $17.75 | 200 |
| 2022-08-11 | 17.42 | $17.77 | 3945 |
| 2022-08-10 | 16.88 | $17.90 | 1339 |
| 2022-08-09 | 16.09 | $17.71 | 3000 |
| 2022-08-08 | 15.23 | $17.88 | 7700 |
| 2022-08-05 | 14.33 | $16.75 | 3100 |
| 2022-08-04 | 12.90 | $17.37 | 17429 |
| 2022-08-03 | 11.65 | $19.85 | 200 |
| 2022-08-02 | 11.89 | $20.82 | 1101 |
| 2022-08-01 | 11.85 | $20.18 | 100 |
| 2022-07-29 | 12.27 | $20.18 | 100 |
| 2022-07-28 | 12.71 | $20.18 | 100 |
| 2022-07-27 | 13.18 | $20.18 | 500 |
| 2022-07-26 | 13.67 | $20.15 | 725 |
| 2022-07-25 | 14.19 | $20.50 | 111 |
| 2022-07-22 | 14.78 | $20.71 | 1000 |
| 2022-07-21 | 15.18 | $20.19 | 100 |
| 2022-07-20 | 15.81 | $19.60 | 100 |
| 2022-07-19 | 15.75 | $19.60 | 100 |
| 2022-07-18 | 15.68 | $19.60 | 102 |
| 2022-07-15 | 15.60 | $19.49 | 3101 |
| 2022-07-14 | 15.40 | $20.16 | — |
| 2022-07-13 | 15.82 | $20.16 | — |
| 2022-07-12 | 16.27 | $20.16 | — |
| 2022-07-11 | 16.73 | $20.16 | 213 |
| 2022-07-08 | 17.22 | $20.33 | 2500 |
| 2022-07-07 | 17.89 | $20.11 | 203 |
| 2022-07-06 | 18.38 | $19.79 | 2700 |
| 2022-07-05 | 18.55 | $19.32 | 1845 |
| 2022-07-01 | 18.33 | $19.16 | 200 |
| 2022-06-30 | 17.78 | $19.66 | 105 |
| 2022-06-29 | 17.56 | $19.83 | — |
| 2022-06-28 | 17.45 | $19.83 | 17608 |
| 2022-06-27 | 17.35 | $20.04 | 104 |
| 2022-06-24 | 17.39 | $19.39 | — |
| 2022-06-23 | 16.69 | $19.39 | 1203 |
| 2022-06-22 | 15.94 | $19.31 | 700 |
| 2022-06-21 | 15.26 | $20.00 | 3041 |
| 2022-06-17 | 15.02 | $19.89 | 11441 |
| 2022-06-16 | 14.40 | $20.00 | 738 |
| 2022-06-15 | 13.84 | $19.93 | — |
| 2022-06-14 | 13.17 | $19.93 | 1200 |
| 2022-06-13 | 12.46 | $20.26 | 3511 |
| 2022-06-10 | 11.93 | $21.25 | 500 |
| 2022-06-09 | 12.13 | $21.96 | 325 |
| 2022-06-08 | 12.49 | $22.00 | 1001 |
| 2022-06-07 | 13.11 | $22.12 | — |
| 2022-06-06 | 13.65 | $22.12 | 3123 |
| 2022-06-03 | 14.21 | $21.95 | 8600 |
| 2022-06-02 | 14.87 | $22.04 | 200 |
| 2022-06-01 | 15.52 | $22.00 | — |
| 2022-05-31 | 16.31 | $22.00 | 1400 |
| 2022-05-27 | 17.13 | $21.52 | — |
| 2022-05-26 | 17.54 | $21.52 | 345 |
| 2022-05-25 | 17.97 | $21.06 | 400 |
| 2022-05-24 | 17.96 | $21.31 | — |
| 2022-05-23 | 18.32 | $21.31 | — |
| 2022-05-20 | 18.69 | $21.31 | 300 |
| 2022-05-19 | 19.08 | $21.14 | 2000 |
| 2022-05-18 | 19.33 | $21.14 | 300 |
| 2022-05-17 | 19.60 | $21.91 | 1600 |
| 2022-05-16 | 20.40 | $21.78 | 3100 |
| 2022-05-13 | 21.05 | $21.66 | 400 |
| 2022-05-12 | 21.63 | $20.30 | 300 |
| 2022-05-11 | 20.86 | $20.71 | 325 |
| 2022-05-10 | 20.06 | $20.61 | 6500 |
| 2022-05-09 | 19.39 | $20.75 | 21113 |
| 2022-05-06 | 18.77 | $21.06 | 2100 |
| 2022-05-05 | 18.19 | $21.13 | 400 |
| 2022-05-04 | 17.74 | $21.28 | — |
| 2022-05-03 | 17.35 | $21.28 | 2600 |
| 2022-05-02 | 16.94 | $21.39 | 101 |
| 2022-04-29 | 16.57 | $22.11 | 332 |
| 2022-04-28 | 16.59 | $21.50 | 100 |
| 2022-04-27 | 16.06 | $21.61 | 700 |
| 2022-04-26 | 15.50 | $21.99 | 2100 |
| 2022-04-25 | 15.21 | $21.63 | 300 |
| 2022-04-22 | 14.58 | $21.85 | 800 |
| 2022-04-21 | 14.00 | $22.31 | 200 |
| 2022-04-20 | 13.69 | $22.86 | 300 |
| 2022-04-19 | 13.70 | $22.86 | 1300 |
| 2022-04-18 | 13.57 | $22.28 | 1400 |
| 2022-04-14 | 12.96 | $22.69 | 2027 |
| 2022-04-13 | 12.32 | $22.77 | 600 |
| 2022-04-12 | 12.28 | $22.53 | 615 |
| 2022-04-11 | 12.23 | $23.55 | 1100 |
| 2022-04-08 | 12.81 | $23.88 | 319 |
| 2022-04-07 | 13.15 | $24.49 | — |
| 2022-04-06 | 12.91 | $24.49 | — |
| 2022-04-05 | 12.65 | $24.49 | 312 |
| 2022-04-04 | 12.38 | $24.24 | 101 |
| 2022-04-01 | 12.26 | $24.11 | 900 |
| 2022-03-31 | 12.22 | $24.05 | 2100 |
| 2022-03-30 | 12.22 | $24.08 | 2117 |
| 2022-03-29 | 12.19 | $23.23 | — |
| 2022-03-28 | 12.69 | $23.23 | — |
| 2022-03-25 | 13.22 | $23.23 | 902 |
| 2022-03-24 | 13.78 | $23.34 | 200 |
| 2022-03-23 | 14.44 | $23.94 | 3800 |
| 2022-03-22 | 14.90 | $24.07 | 600 |
| 2022-03-21 | 15.39 | $23.57 | 505 |
| 2022-03-18 | 16.20 | $23.76 | 946 |
| 2022-03-17 | 17.05 | $23.68 | 1900 |
| 2022-03-16 | 17.94 | $23.45 | 1842 |
| 2022-03-15 | 18.22 | $22.64 | 100 |
| 2022-03-14 | 19.10 | $22.81 | 400 |
| 2022-03-11 | 19.94 | $22.70 | 300 |
| 2022-03-10 | 20.82 | $23.09 | 6800 |
| 2022-03-09 | 21.55 | $24.09 | 9900 |
| 2022-03-08 | 22.33 | $21.84 | 3500 |
| 2022-03-07 | 22.34 | $21.40 | 710 |
| 2022-03-04 | 21.99 | $21.00 | — |
| 2022-03-03 | 21.15 | $21.00 | — |
| 2022-03-02 | 20.26 | $21.00 | — |
| 2022-03-01 | 19.32 | $21.00 | 2142 |
| 2022-02-28 | 18.33 | $21.10 | 2600 |
| 2022-02-25 | 17.31 | $22.04 | 4800 |
| 2022-02-24 | 16.46 | $21.83 | 12100 |
| 2022-02-23 | 15.59 | $25.08 | 900 |
| 2022-02-22 | 16.08 | $24.96 | 1200 |
| 2022-02-18 | 16.78 | $25.47 | 1400 |
| 2022-02-17 | 17.01 | $25.44 | 2500 |
| 2022-02-16 | 17.24 | $25.63 | 4800 |
| 2022-02-15 | 17.48 | $25.42 | 64026 |
| 2022-02-14 | 17.93 | $25.17 | 258740 |
| 2022-02-11 | 18.56 | $25.18 | 6000 |
| 2022-02-10 | 17.80 | $25.16 | 200 |
| 2022-02-09 | 17.10 | $24.98 | 6000 |
| 2022-02-08 | 16.41 | $24.70 | 1900 |
| 2022-02-07 | 15.73 | $24.36 | 1636 |
| 2022-02-04 | 15.45 | $24.41 | — |
| 2022-02-03 | 14.91 | $24.41 | 326 |
| 2022-02-02 | 14.33 | $24.45 | 2644 |
| 2022-02-01 | 13.73 | $24.35 | 716 |
| 2022-01-31 | 13.11 | $24.38 | 3600 |
| 2022-01-28 | 12.48 | $23.77 | 9400 |
| 2022-01-27 | 12.18 | $23.14 | 6000 |
| 2022-01-26 | 11.88 | $23.14 | 8826 |
| 2022-01-25 | 11.76 | $23.06 | 1300 |
| 2022-01-24 | 11.87 | $22.93 | 8803 |
| 2022-01-21 | 12.08 | $23.11 | 10500 |
| 2022-01-20 | 12.01 | $23.27 | 28400 |
| 2022-01-19 | 11.93 | $22.77 | 4600 |
| 2022-01-18 | 12.08 | $22.97 | 4000 |
| 2022-01-14 | 12.17 | $22.93 | 2946 |
| 2022-01-13 | 12.23 | $23.27 | 9000 |
| 2022-01-12 | 12.06 | $23.23 | 1900 |
| 2022-01-11 | 11.88 | $23.33 | 2700 |
| 2022-01-10 | 12.43 | $22.83 | 3000 |
| 2022-01-07 | 12.96 | $23.16 | 226 |
| 2022-01-06 | 13.51 | $22.75 | 1149 |
| 2022-01-05 | 14.09 | $22.51 | 7800 |
| 2022-01-04 | 14.70 | $22.93 | 5337 |
| 2022-01-03 | 15.42 | $21.94 | 2300 |
| 2021-12-31 | 15.66 | $23.12 | 4137 |
| 2021-12-30 | 16.29 | $23.00 | 120 |
| 2021-12-29 | 17.04 | $22.59 | 2833 |
| 2021-12-28 | 17.83 | $24.68 | 207 |
| 2021-12-27 | 17.58 | $24.69 | 1406 |
| 2021-12-23 | 17.31 | $22.93 | 7200 |
| 2021-12-22 | 18.14 | $22.67 | 342 |
| 2021-12-21 | 18.71 | $22.48 | 943 |
| 2021-12-20 | 19.17 | $22.36 | 305 |
| 2021-12-17 | 19.49 | $22.91 | 1240 |
| 2021-12-16 | 20.28 | $22.82 | 1400 |
| 2021-12-15 | 20.95 | $23.07 | 3814 |
| 2021-12-14 | 21.66 | $22.48 | 439 |
| 2021-12-13 | 21.81 | $22.43 | — |
| 2021-12-10 | 22.06 | $22.43 | 2226 |
| 2021-12-09 | 22.34 | $22.51 | 5114 |
| 2021-12-08 | 22.71 | $22.90 | 1600 |
| 2021-12-07 | 23.25 | $23.19 | 500 |
| 2021-12-06 | 23.97 | $22.75 | 5643 |
| 2021-12-03 | 24.37 | $22.34 | 51100 |
| 2021-12-02 | 24.40 | $22.45 | 68600 |
| 2021-12-01 | 24.47 | $22.03 | 76700 |
| 2021-11-30 | 24.41 | $22.16 | 56825 |
| 2021-11-29 | 24.35 | $22.80 | 90045 |
| 2021-11-26 | 24.80 | $23.06 | 1229 |
| 2021-11-24 | 25.44 | $23.48 | 1701 |
| 2021-11-23 | 26.38 | $23.84 | 1200 |
| 2021-11-22 | 27.54 | $23.91 | 3800 |
| 2021-11-19 | 28.75 | $24.01 | 3402 |
| 2021-11-18 | 29.53 | $24.31 | 4600 |
| 2021-11-17 | 30.08 | $24.57 | 944 |
| 2021-11-16 | 30.40 | $25.15 | 2500 |
| 2021-11-15 | 30.41 | $25.02 | 6127 |
| 2021-11-12 | 30.50 | $24.76 | 2400 |
| 2021-11-11 | 30.75 | $24.51 | 1000 |
| 2021-11-10 | 31.14 | $25.04 | 1200 |
| 2021-11-09 | 31.16 | $25.01 | 2210 |
| 2021-11-08 | 31.18 | $24.75 | 205500 |
| 2021-11-05 | 29.83 | $25.19 | 6800 |
| 2021-11-04 | 28.40 | $24.58 | 17900 |
| 2021-11-03 | 27.11 | $22.16 | 1626 |
| 2021-11-02 | 27.12 | $22.00 | 631 |
| 2021-11-01 | 27.21 | $22.12 | 900 |
| 2021-10-29 | 27.31 | $21.83 | 400 |
| 2021-10-28 | 27.64 | $21.80 | 7841 |
| 2021-10-27 | 28.02 | $21.71 | 2600 |
| 2021-10-26 | 28.36 | $21.95 | 1600 |
| 2021-10-25 | 28.42 | $21.91 | 15400 |
| 2021-10-22 | 28.66 | $22.45 | 700 |
| 2021-10-21 | 28.21 | $22.54 | 1205 |
| 2021-10-20 | 27.64 | $22.51 | 51947 |
| 2021-10-19 | 27.04 | $22.30 | 600 |
| 2021-10-18 | 26.55 | $22.19 | 1510 |
| 2021-10-15 | 26.09 | $22.12 | 1700 |
| 2021-10-14 | 25.70 | $21.98 | 43903 |
| 2021-10-13 | 25.35 | $21.64 | 3900 |
| 2021-10-12 | 25.14 | $21.60 | 1300 |
| 2021-10-11 | 25.00 | $21.63 | 815 |
| 2021-10-08 | 24.86 | $21.38 | 1700 |
| 2021-10-07 | 25.08 | $21.50 | 3600 |
| 2021-10-06 | 25.31 | $21.24 | 3343 |
| 2021-10-05 | 25.80 | $21.21 | 2900 |
| 2021-10-04 | 26.30 | $20.56 | 2241 |
| 2021-10-01 | 27.32 | $20.20 | 1100 |
| 2021-09-30 | 28.67 | $20.38 | 10900 |
| 2021-09-29 | 29.94 | $20.68 | 5915 |
| 2021-09-28 | 30.91 | $20.50 | 930 |
| 2021-09-27 | 32.08 | $20.57 | 10149 |
| 2021-09-24 | 33.31 | $20.67 | 1632 |
| 2021-09-23 | 34.42 | $20.83 | — |
| 2021-09-22 | 35.47 | $20.83 | 3000 |
| 2021-09-21 | 36.57 | $21.05 | 1500 |
| 2021-09-20 | 37.72 | $21.06 | 7605 |
| 2021-09-17 | 38.11 | $21.60 | 1300 |
| 2021-09-16 | 39.26 | $21.56 | 4800 |
| 2021-09-15 | 40.35 | $21.42 | 419 |
| 2021-09-14 | 41.67 | $21.27 | 742 |
| 2021-09-13 | 43.07 | $21.33 | 253900 |
| 2021-09-10 | 43.72 | $21.42 | 14723 |
| 2021-09-09 | 44.45 | $21.14 | 2045 |
| 2021-09-08 | 45.36 | $21.03 | 18146 |
| 2021-09-07 | 46.23 | $21.19 | 1334 |
| 2021-09-03 | 47.00 | $21.70 | 827 |
| 2021-09-02 | 47.36 | $21.84 | 1000 |
| 2021-09-01 | 47.74 | $21.85 | 1400 |
| 2021-08-31 | 48.13 | $21.79 | 2912 |
| 2021-08-30 | 47.55 | $21.83 | 1546 |
| 2021-08-27 | 46.94 | $21.63 | 21411 |
| 2021-08-26 | 46.58 | $21.55 | 1200 |
| 2021-08-25 | 46.26 | $21.50 | 4818 |
| 2021-08-24 | 45.95 | $21.47 | 4843 |
| 2021-08-23 | 45.51 | $21.52 | 6300 |
| 2021-08-20 | 44.99 | $21.39 | 500 |
| 2021-08-19 | 44.48 | $21.57 | 7900 |
| 2021-08-18 | 43.95 | $21.35 | 4846 |
| 2021-08-17 | 43.49 | $21.37 | 9414 |
| 2021-08-16 | 43.00 | $21.19 | 3406 |
| 2021-08-13 | 42.55 | $21.20 | 9800 |
| 2021-08-12 | 41.99 | $20.95 | 5300 |
| 2021-08-11 | 41.45 | $20.90 | 8700 |
| 2021-08-10 | 40.90 | $20.40 | 1335 |
| 2021-08-09 | 40.41 | $20.35 | 800 |
| 2021-08-06 | 39.92 | $20.63 | 7746 |
| 2021-08-05 | 38.72 | $20.80 | 2800 |
| 2021-08-04 | 37.47 | $19.41 | 7400 |
| 2021-08-03 | 36.39 | $19.55 | 8000 |
| 2021-08-02 | 35.19 | $19.71 | — |
| 2021-07-30 | 33.79 | $19.71 | 6019 |
| 2021-07-29 | 32.32 | $19.94 | 1607 |
| 2021-07-28 | 30.67 | $19.59 | 500 |
| 2021-07-27 | 28.96 | $19.59 | 4629 |
| 2021-07-26 | 27.17 | $19.77 | 6700 |
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