Is Murata Manufacturing Co., Ltd. (MRAAF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Murata Manufacturing Co., Ltd. (MRAAF) research center and poll results.
OTC : MRAAF
Murata Manufacturing Co., Ltd.
$49.264 USD
-$0.25 (-0.51%)
- Volume
- 470
- Average Volume
- 10.81K
- Market Capitalization
- $89.67B
- P/E Ratio
- 59.85
- Dividend Yield
- 0.85%
- Price Target
- Year High
- $79.27
- Year Low
- $13.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $5.00
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
63.86
2026-07-17
Close Price
$49.26
Vol: 6218
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.79
Average
21.20
Maximum
66.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.86 | $49.26 | 6218 |
| 2026-07-16 | 65.29 | $49.52 | 26140 |
| 2026-07-15 | 66.08 | $54.50 | 800 |
| 2026-07-14 | 66.55 | $58.01 | 1300 |
| 2026-07-13 | 66.38 | $57.00 | 2440 |
| 2026-07-10 | 66.44 | $62.19 | 5100 |
| 2026-07-09 | 66.01 | $61.11 | 1300 |
| 2026-07-08 | 65.81 | $56.55 | 1600 |
| 2026-07-07 | 65.89 | $56.40 | 2800 |
| 2026-07-06 | 66.00 | $64.57 | 41011 |
| 2026-07-02 | 65.91 | $67.42 | 11049 |
| 2026-07-01 | 65.80 | $73.45 | 115000 |
| 2026-06-30 | 65.39 | $71.08 | 7500 |
| 2026-06-29 | 65.22 | $70.18 | 3117 |
| 2026-06-26 | 64.88 | $69.64 | 104500 |
| 2026-06-25 | 64.20 | $70.92 | 1700 |
| 2026-06-24 | 63.20 | $67.58 | 1200 |
| 2026-06-23 | 62.42 | $67.93 | 4100 |
| 2026-06-22 | 61.29 | $76.19 | 6500 |
| 2026-06-18 | 59.66 | $73.67 | 16648 |
| 2026-06-17 | 57.98 | $77.90 | 32913 |
| 2026-06-16 | 56.08 | $65.35 | 1000 |
| 2026-06-15 | 54.74 | $63.90 | 3800 |
| 2026-06-12 | 53.52 | $54.61 | 17200 |
| 2026-06-11 | 52.79 | $58.13 | 3700 |
| 2026-06-10 | 51.83 | $53.59 | 6837 |
| 2026-06-09 | 51.15 | $57.20 | 2439 |
| 2026-06-08 | 50.24 | $58.13 | 5020 |
| 2026-06-05 | 49.15 | $58.63 | 7200 |
| 2026-06-04 | 48.10 | $62.67 | 5800 |
| 2026-06-03 | 46.66 | $65.15 | 4200 |
| 2026-06-02 | 45.06 | $65.31 | 3400 |
| 2026-06-01 | 43.45 | $67.81 | 10600 |
| 2026-05-29 | 41.72 | $63.28 | 34310 |
| 2026-05-28 | 40.23 | $56.08 | 8623 |
| 2026-05-27 | 38.98 | $50.81 | 43700 |
| 2026-05-26 | 37.97 | $51.99 | 10600 |
| 2026-05-22 | 36.84 | $45.34 | 5019 |
| 2026-05-21 | 36.13 | $43.68 | 3601 |
| 2026-05-20 | 35.48 | $40.11 | 4600 |
| 2026-05-19 | 35.02 | $39.90 | 18900 |
| 2026-05-18 | 34.51 | $38.53 | 28705 |
| 2026-05-15 | 34.12 | $39.46 | 3400 |
| 2026-05-14 | 33.56 | $39.96 | 2602 |
| 2026-05-13 | 32.97 | $39.03 | 3700 |
| 2026-05-12 | 32.36 | $39.90 | 1200 |
| 2026-05-11 | 31.67 | $39.07 | 3200 |
| 2026-05-08 | 30.99 | $36.29 | 2334 |
| 2026-05-07 | 30.50 | $37.55 | 8044 |
| 2026-05-06 | 29.89 | $33.98 | 2824 |
| 2026-05-05 | 29.42 | $33.21 | 3300 |
| 2026-05-04 | 28.93 | $33.05 | 1000 |
| 2026-05-01 | 28.48 | $33.21 | 2813 |
| 2026-04-30 | 27.98 | $33.40 | 1221 |
| 2026-04-29 | 27.45 | $31.16 | 4149 |
| 2026-04-28 | 26.94 | $30.49 | 1600 |
| 2026-04-27 | 26.53 | $29.51 | 400 |
| 2026-04-24 | 26.22 | $31.16 | 1119 |
| 2026-04-23 | 25.93 | $30.58 | 1800 |
| 2026-04-22 | 25.61 | $30.87 | 1808 |
| 2026-04-21 | 25.26 | $29.82 | 900 |
| 2026-04-20 | 24.91 | $30.73 | 1112 |
| 2026-04-17 | 24.60 | $28.17 | 1100 |
| 2026-04-16 | 24.42 | $28.22 | 2900 |
| 2026-04-15 | 24.28 | $26.85 | 2400 |
| 2026-04-14 | 24.20 | $26.05 | 1100 |
| 2026-04-13 | 24.12 | $25.40 | 7200 |
| 2026-04-10 | 24.03 | $26.60 | 806 |
| 2026-04-09 | 23.86 | $25.25 | 1825 |
| 2026-04-08 | 23.79 | $24.66 | 1925 |
| 2026-04-07 | 23.80 | $23.45 | 1300 |
| 2026-04-06 | 23.75 | $23.92 | 1808 |
| 2026-04-02 | 23.71 | $23.28 | 3529 |
| 2026-04-01 | 23.72 | $22.83 | 800 |
| 2026-03-31 | 23.78 | $20.93 | 126803 |
| 2026-03-30 | 23.90 | $22.30 | 617 |
| 2026-03-27 | 24.13 | $23.42 | 3716 |
| 2026-03-26 | 24.34 | $25.31 | 1538 |
| 2026-03-25 | 24.47 | $24.05 | 27400 |
| 2026-03-24 | 24.69 | $23.90 | 1400 |
| 2026-03-23 | 24.78 | $22.93 | 25906 |
| 2026-03-20 | 24.84 | $24.43 | 2528 |
| 2026-03-19 | 24.81 | $24.60 | 1700 |
| 2026-03-18 | 24.78 | $25.39 | 19924 |
| 2026-03-17 | 24.69 | $25.39 | 3500 |
| 2026-03-16 | 24.57 | $24.38 | 3000 |
| 2026-03-13 | 24.47 | $23.52 | 3100 |
| 2026-03-12 | 24.41 | $23.34 | 6133 |
| 2026-03-11 | 24.35 | $23.77 | 1733 |
| 2026-03-10 | 24.28 | $24.82 | 10600 |
| 2026-03-09 | 24.13 | $22.40 | 4000 |
| 2026-03-06 | 23.99 | $23.16 | 7700 |
| 2026-03-05 | 23.89 | $23.60 | 2911 |
| 2026-03-04 | 23.80 | $24.02 | 15800 |
| 2026-03-03 | 23.67 | $23.26 | 6805 |
| 2026-03-02 | 23.57 | $26.96 | 13000 |
| 2026-02-27 | 23.24 | $27.48 | 3118 |
| 2026-02-26 | 22.98 | $27.97 | 6700 |
| 2026-02-25 | 22.70 | $28.38 | 8340 |
| 2026-02-24 | 22.37 | $25.88 | 5645 |
| 2026-02-23 | 22.11 | $24.01 | 4541 |
| 2026-02-20 | 22.03 | $23.86 | 2311 |
| 2026-02-19 | 21.90 | $24.04 | 14600 |
| 2026-02-18 | 21.75 | $23.64 | 4300 |
| 2026-02-17 | 21.62 | $22.96 | 19321 |
| 2026-02-13 | 21.60 | $22.24 | 1900 |
| 2026-02-12 | 21.62 | $22.40 | 2700 |
| 2026-02-11 | 21.59 | $22.22 | 2800 |
| 2026-02-10 | 21.54 | $22.31 | 4500 |
| 2026-02-09 | 21.50 | $21.76 | 7300 |
| 2026-02-06 | 21.46 | $19.60 | 900 |
| 2026-02-05 | 21.58 | $21.14 | 5900 |
| 2026-02-04 | 21.59 | $21.95 | 5349 |
| 2026-02-03 | 21.59 | $21.26 | 4500 |
| 2026-02-02 | 21.61 | $21.36 | 5426 |
| 2026-01-30 | 21.61 | $20.35 | 7100 |
| 2026-01-29 | 21.71 | $22.17 | 13400 |
| 2026-01-28 | 21.70 | $22.54 | 19304 |
| 2026-01-27 | 21.61 | $21.80 | 4500 |
| 2026-01-26 | 21.54 | $20.54 | 25727 |
| 2026-01-23 | 21.57 | $22.54 | 4725 |
| 2026-01-22 | 21.47 | $21.19 | 9400 |
| 2026-01-21 | 21.43 | $21.00 | 5626 |
| 2026-01-20 | 21.50 | $21.07 | 6000 |
| 2026-01-16 | 21.47 | $22.64 | 5800 |
| 2026-01-15 | 21.40 | $22.62 | 3900 |
| 2026-01-14 | 21.31 | $21.65 | 18000 |
| 2026-01-13 | 21.31 | $21.28 | 3824 |
| 2026-01-12 | 21.37 | $21.57 | 1400 |
| 2026-01-09 | 21.42 | $20.89 | 28416 |
| 2026-01-08 | 21.51 | $21.97 | 3900 |
| 2026-01-07 | 21.53 | $21.50 | 4300 |
| 2026-01-06 | 21.59 | $21.80 | 3300 |
| 2026-01-05 | 21.50 | $21.62 | 4000 |
| 2026-01-02 | 21.53 | $21.40 | 3128 |
| 2025-12-31 | 21.57 | $22.50 | 3900 |
| 2025-12-30 | 21.46 | $21.82 | 6000 |
| 2025-12-29 | 21.42 | $20.71 | 5313 |
| 2025-12-26 | 21.48 | $20.46 | 28728 |
| 2025-12-24 | 21.39 | $21.23 | 3016 |
| 2025-12-23 | 21.38 | $20.52 | 1500 |
| 2025-12-22 | 21.33 | $20.40 | 4002 |
| 2025-12-19 | 21.17 | $22.30 | 4100 |
| 2025-12-18 | 21.09 | $20.42 | 4100 |
| 2025-12-17 | 21.12 | $21.30 | 5700 |
| 2025-12-16 | 21.06 | $20.76 | 4200 |
| 2025-12-15 | 21.07 | $21.70 | 4100 |
| 2025-12-12 | 21.03 | $22.50 | 1100 |
| 2025-12-11 | 20.98 | $22.61 | 24800 |
| 2025-12-10 | 20.82 | $22.68 | 4023 |
| 2025-12-09 | 20.71 | $22.28 | 3418 |
| 2025-12-08 | 20.72 | $22.69 | 2500 |
| 2025-12-05 | 20.71 | $20.01 | 5521 |
| 2025-12-04 | 20.81 | $22.34 | 7729 |
| 2025-12-03 | 20.70 | $22.18 | 1000 |
| 2025-12-02 | 20.64 | $20.26 | 417 |
| 2025-12-01 | 20.73 | $20.95 | 2443 |
| 2025-11-28 | 20.85 | $21.94 | 1914 |
| 2025-11-26 | 20.79 | $18.78 | 1915 |
| 2025-11-25 | 20.90 | $21.06 | 60400 |
| 2025-11-24 | 20.93 | $19.41 | 2900 |
| 2025-11-21 | 21.04 | $17.15 | 6500 |
| 2025-11-20 | 21.10 | $20.85 | 1000 |
| 2025-11-19 | 21.01 | $21.04 | 1000 |
| 2025-11-18 | 20.93 | $20.05 | 5000 |
| 2025-11-17 | 20.90 | $21.00 | 1800 |
| 2025-11-14 | 20.84 | $20.88 | 1401 |
| 2025-11-13 | 20.77 | $21.49 | 1049 |
| 2025-11-12 | 20.61 | $19.42 | 1300 |
| 2025-11-11 | 20.54 | $20.50 | 1246 |
| 2025-11-10 | 20.45 | $22.33 | 1300 |
| 2025-11-07 | 20.26 | $22.51 | 2500 |
| 2025-11-06 | 20.08 | $22.00 | 1000 |
| 2025-11-05 | 19.85 | $20.28 | 1000 |
| 2025-11-04 | 19.81 | $20.82 | 1000 |
| 2025-11-03 | 19.73 | $22.06 | 1600 |
| 2025-10-31 | 19.61 | $23.35 | 3000 |
| 2025-10-30 | 19.45 | $20.81 | 1831 |
| 2025-10-29 | 19.38 | $21.00 | 2800 |
| 2025-10-28 | 19.33 | $21.72 | 1617 |
| 2025-10-27 | 19.25 | $21.52 | 1200 |
| 2025-10-24 | 19.10 | $18.36 | 3800 |
| 2025-10-23 | 19.17 | $19.10 | 833 |
| 2025-10-22 | 19.12 | $19.32 | 538 |
| 2025-10-21 | 19.05 | $19.60 | 6829 |
| 2025-10-20 | 19.04 | $19.64 | 914 |
| 2025-10-17 | 19.04 | $19.47 | 424 |
| 2025-10-16 | 19.01 | $18.45 | 2948 |
| 2025-10-15 | 18.94 | $18.00 | 800 |
| 2025-10-14 | 19.00 | $18.67 | 4210 |
| 2025-10-13 | 18.92 | $18.54 | 1240 |
| 2025-10-10 | 18.90 | $18.90 | 3600 |
| 2025-10-09 | 18.75 | $17.44 | 700 |
| 2025-10-08 | 18.78 | $19.34 | 1800 |
| 2025-10-07 | 18.72 | $19.36 | 1200 |
| 2025-10-06 | 18.66 | $19.68 | 5700 |
| 2025-10-03 | 18.62 | $20.08 | 700 |
| 2025-10-02 | 18.42 | $19.43 | 600 |
| 2025-10-01 | 18.35 | $19.93 | 34100 |
| 2025-09-30 | 18.12 | $20.18 | 32045 |
| 2025-09-29 | 17.99 | $18.52 | 1129 |
| 2025-09-26 | 17.86 | $19.71 | 7548 |
| 2025-09-25 | 17.64 | $18.19 | 148 |
| 2025-09-24 | 17.63 | $17.83 | 527 |
| 2025-09-23 | 17.56 | $19.50 | 14600 |
| 2025-09-22 | 17.34 | $19.50 | 1323 |
| 2025-09-19 | 17.23 | $19.00 | 39100 |
| 2025-09-18 | 17.15 | $16.97 | 1300 |
| 2025-09-17 | 17.16 | $19.22 | 81208 |
| 2025-09-16 | 17.09 | $17.17 | 300 |
| 2025-09-15 | 17.06 | $18.01 | 1538 |
| 2025-09-12 | 17.03 | $15.97 | 500 |
| 2025-09-11 | 16.99 | $18.09 | 923 |
| 2025-09-10 | 16.85 | $18.12 | 31047 |
| 2025-09-09 | 16.80 | $18.18 | 1700 |
| 2025-09-08 | 16.71 | $18.88 | 7429 |
| 2025-09-05 | 16.53 | $16.03 | 700 |
| 2025-09-04 | 16.58 | $17.90 | 1444 |
| 2025-09-03 | 16.47 | $15.42 | 3500 |
| 2025-09-02 | 16.48 | $17.55 | 900 |
| 2025-08-29 | 16.39 | $15.87 | 1323 |
| 2025-08-28 | 16.37 | $15.34 | 1432 |
| 2025-08-27 | 16.30 | $18.00 | 3612 |
| 2025-08-26 | 16.16 | $16.41 | 3608 |
| 2025-08-25 | 16.11 | $15.22 | 700 |
| 2025-08-22 | 16.10 | $17.26 | 2031 |
| 2025-08-21 | 16.02 | $17.29 | 22205 |
| 2025-08-20 | 15.93 | $17.36 | 527 |
| 2025-08-19 | 15.84 | $17.67 | 1100 |
| 2025-08-18 | 15.71 | $16.59 | 2900 |
| 2025-08-15 | 15.66 | $17.49 | 1938 |
| 2025-08-14 | 15.56 | $15.11 | 25419 |
| 2025-08-13 | 15.57 | $15.40 | 1200 |
| 2025-08-12 | 15.57 | $17.11 | 2505 |
| 2025-08-11 | 15.46 | $16.34 | 4700 |
| 2025-08-08 | 15.35 | $15.21 | 1220 |
| 2025-08-07 | 15.36 | $17.01 | 13300 |
| 2025-08-06 | 15.28 | $15.80 | 1120 |
| 2025-08-05 | 15.26 | $15.62 | 32100 |
| 2025-08-04 | 15.25 | $15.61 | 2500 |
| 2025-08-01 | 15.24 | $15.48 | 926 |
| 2025-07-31 | 15.14 | $13.92 | 14500 |
| 2025-07-30 | 15.20 | $15.37 | 642 |
| 2025-07-29 | 15.15 | $15.40 | 3900 |
| 2025-07-28 | 15.15 | $14.92 | 37539 |
| 2025-07-25 | 15.17 | $15.75 | 102500 |
| 2025-07-24 | 15.06 | $15.49 | 16335 |
| 2025-07-23 | 14.92 | $15.48 | 300 |
| 2025-07-22 | 14.91 | $15.05 | 231300 |
| 2025-07-21 | 14.91 | $15.72 | 4300 |
| 2025-07-18 | 14.80 | $15.36 | 13900 |
| 2025-07-17 | 14.81 | $15.36 | 1200 |
| 2025-07-16 | 14.81 | $15.47 | 200 |
| 2025-07-15 | 14.71 | $14.80 | 22822 |
| 2025-07-14 | 14.74 | $14.08 | 1500 |
| 2025-07-11 | 14.80 | $15.52 | 700 |
| 2025-07-10 | 14.80 | $15.40 | 2800 |
| 2025-07-09 | 14.75 | $15.48 | 3044 |
| 2025-07-08 | 14.75 | $15.36 | 634 |
| 2025-07-07 | 14.75 | $15.36 | 4600 |
| 2025-07-03 | 14.75 | $13.48 | 233 |
| 2025-07-02 | 14.84 | $15.20 | 200 |
| 2025-07-01 | 14.75 | $14.25 | 47000 |
| 2025-06-30 | 14.68 | $15.41 | 3632 |
| 2025-06-27 | 14.58 | $15.43 | 2343 |
| 2025-06-26 | 14.58 | $13.44 | 38040 |
| 2025-06-25 | 14.58 | $12.78 | 7100 |
| 2025-06-24 | 14.71 | $15.34 | 32249 |
| 2025-06-23 | 14.71 | $14.97 | 4800 |
| 2025-06-20 | 14.73 | $13.53 | 700 |
| 2025-06-18 | 14.82 | $15.59 | 4000 |
| 2025-06-17 | 14.81 | $15.36 | 924 |
| 2025-06-16 | 14.80 | $13.42 | 7300 |
| 2025-06-13 | 14.88 | $15.36 | 941 |
| 2025-06-12 | 14.86 | $15.41 | 4900 |
| 2025-06-11 | 14.85 | $15.46 | 53549 |
| 2025-06-10 | 14.74 | $14.41 | 3900 |
| 2025-06-09 | 14.77 | $15.36 | 56300 |
| 2025-06-06 | 14.70 | $15.36 | 16100 |
| 2025-06-05 | 14.68 | $15.36 | 1900 |
| 2025-06-04 | 14.66 | $15.36 | 1713 |
| 2025-06-03 | 14.54 | $13.42 | 29600 |
| 2025-06-02 | 14.60 | $12.78 | 2400 |
| 2025-05-30 | 14.70 | $13.54 | 900 |
| 2025-05-29 | 14.64 | $15.40 | 4000 |
| 2025-05-28 | 14.65 | $13.46 | 7114 |
| 2025-05-27 | 14.78 | $15.35 | 1000 |
| 2025-05-23 | 14.71 | $15.32 | 1300 |
| 2025-05-22 | 14.65 | $15.34 | 500 |
| 2025-05-21 | 14.57 | $15.34 | 2300 |
| 2025-05-20 | 14.52 | $15.30 | 614 |
| 2025-05-19 | 14.44 | $15.32 | 3810 |
| 2025-05-16 | 14.34 | $14.93 | 111603 |
| 2025-05-15 | 14.27 | $14.92 | 264748 |
| 2025-05-14 | 14.27 | $15.21 | 2229 |
| 2025-05-13 | 14.21 | $13.28 | 71700 |
| 2025-05-12 | 14.22 | $15.00 | 6730 |
| 2025-05-09 | 14.11 | $13.94 | 5520 |
| 2025-05-08 | 14.06 | $15.02 | 847 |
| 2025-05-07 | 13.87 | $15.00 | 12900 |
| 2025-05-06 | 13.85 | $12.87 | 3238 |
| 2025-05-05 | 13.88 | $14.76 | 3700 |
| 2025-05-02 | 13.79 | $14.71 | 100 |
| 2025-05-01 | 13.86 | $12.37 | 152026 |
| 2025-04-30 | 14.08 | $15.59 | 1600 |
| 2025-04-29 | 14.03 | $16.00 | 1500 |
| 2025-04-28 | 14.05 | $13.98 | 24900 |
| 2025-04-25 | 14.23 | $14.08 | 3700 |
| 2025-04-24 | 14.36 | $13.76 | 333 |
| 2025-04-23 | 14.51 | $14.45 | 300 |
| 2025-04-22 | 14.63 | $13.52 | 600 |
| 2025-04-21 | 14.78 | $13.38 | 1306 |
| 2025-04-17 | 15.02 | $13.51 | 312 |
| 2025-04-16 | 15.22 | $15.06 | 1820 |
| 2025-04-15 | 15.30 | $13.93 | 908 |
| 2025-04-14 | 15.52 | $13.41 | 2800 |
| 2025-04-11 | 15.76 | $12.77 | 12732 |
| 2025-04-10 | 16.04 | $13.06 | 3514 |
| 2025-04-09 | 16.22 | $11.24 | 13800 |
| 2025-04-08 | 16.50 | $14.63 | 9400 |
| 2025-04-07 | 16.70 | $13.34 | 15100 |
| 2025-04-04 | 16.99 | $13.08 | 1343 |
| 2025-04-03 | 17.22 | $16.08 | 700 |
| 2025-04-02 | 17.34 | $16.66 | 604 |
| 2025-04-01 | 17.42 | $14.59 | 25518 |
| 2025-03-31 | 17.60 | $16.56 | 700 |
| 2025-03-28 | 17.68 | $17.56 | 4101 |
| 2025-03-27 | 17.72 | $16.70 | 509 |
| 2025-03-26 | 17.69 | $16.70 | 1100 |
| 2025-03-25 | 17.71 | $16.86 | 1100 |
| 2025-03-24 | 17.83 | $16.55 | 200 |
| 2025-03-21 | 17.85 | $18.19 | 1139 |
| 2025-03-20 | 17.85 | $17.50 | 438 |
| 2025-03-19 | 17.82 | $16.64 | 23128 |
| 2025-03-18 | 17.83 | $18.30 | 919 |
| 2025-03-17 | 17.86 | $18.17 | 500 |
| 2025-03-14 | 17.87 | $18.32 | 1044 |
| 2025-03-13 | 17.78 | $16.67 | 800 |
| 2025-03-12 | 17.88 | $16.81 | 1835 |
| 2025-03-11 | 17.84 | $18.77 | 11403 |
| 2025-03-10 | 17.84 | $19.12 | 700 |
| 2025-03-07 | 17.63 | $17.70 | 11532 |
| 2025-03-06 | 17.58 | $18.44 | 101 |
| 2025-03-05 | 17.47 | $18.30 | 1236 |
| 2025-03-04 | 17.38 | $18.07 | 700 |
| 2025-03-03 | 17.30 | $18.28 | 1725 |
| 2025-02-28 | 17.14 | $18.24 | 4200 |
| 2025-02-27 | 17.02 | $16.21 | 29546 |
| 2025-02-26 | 17.06 | $17.06 | 2039 |
| 2025-02-25 | 17.04 | $19.32 | 605 |
| 2025-02-24 | 16.90 | $16.98 | 1200 |
| 2025-02-21 | 16.88 | $18.08 | 7600 |
| 2025-02-20 | 16.80 | $16.86 | 25309 |
| 2025-02-19 | 16.71 | $16.85 | 800 |
| 2025-02-18 | 16.63 | $18.97 | 1500 |
| 2025-02-14 | 16.50 | $18.31 | 13733 |
| 2025-02-13 | 16.41 | $16.48 | 1618 |
| 2025-02-12 | 16.34 | $18.78 | 337 |
| 2025-02-11 | 16.25 | $16.06 | 100 |
| 2025-02-10 | 16.21 | $18.62 | 1500 |
| 2025-02-07 | 16.04 | $15.08 | 1100 |
| 2025-02-06 | 16.06 | $16.51 | 35146 |
| 2025-02-05 | 16.12 | $16.26 | 217800 |
| 2025-02-04 | 16.07 | $16.51 | 2243 |
| 2025-02-03 | 16.01 | $16.51 | 1200 |
| 2025-01-31 | 16.07 | $15.04 | 634 |
| 2025-01-30 | 16.20 | $16.00 | 4514 |
| 2025-01-29 | 16.17 | $17.00 | 3118 |
| 2025-01-28 | 16.16 | $16.51 | 1000 |
| 2025-01-27 | 16.20 | $16.51 | 18100 |
| 2025-01-24 | 16.14 | $16.56 | 6400 |
| 2025-01-23 | 16.12 | $16.51 | 2100 |
| 2025-01-22 | 16.14 | $15.21 | 2500 |
| 2025-01-21 | 16.14 | $15.12 | 6200 |
| 2025-01-17 | 16.26 | $16.48 | 1047 |
| 2025-01-16 | 16.24 | $16.35 | 600 |
| 2025-01-15 | 16.23 | $15.17 | 400 |
| 2025-01-14 | 16.35 | $17.07 | 600 |
| 2025-01-13 | 16.32 | $15.25 | 3200 |
| 2025-01-10 | 16.38 | $15.24 | 13925 |
| 2025-01-08 | 16.43 | $15.31 | 300 |
| 2025-01-07 | 16.47 | $17.74 | 1000 |
| 2025-01-06 | 16.36 | $15.24 | 4800 |
| 2025-01-03 | 16.50 | $15.34 | 232 |
| 2025-01-02 | 16.58 | $17.69 | 500 |
| 2024-12-31 | 16.61 | $17.70 | 1000 |
| 2024-12-30 | 16.62 | $15.33 | 5811 |
| 2024-12-27 | 16.69 | $16.91 | 1800 |
| 2024-12-26 | 16.74 | $17.19 | 6900 |
| 2024-12-24 | 16.78 | $15.40 | 9914 |
| 2024-12-23 | 16.90 | $16.13 | 6500 |
| 2024-12-20 | 16.99 | $16.99 | 4714 |
| 2024-12-19 | 16.92 | $15.13 | 3819 |
| 2024-12-18 | 16.93 | $17.53 | 3900 |
| 2024-12-17 | 16.83 | $16.03 | 1100 |
| 2024-12-16 | 16.82 | $16.12 | 3500 |
| 2024-12-13 | 16.81 | $17.72 | 19600 |
| 2024-12-12 | 16.71 | $16.50 | 1000 |
| 2024-12-11 | 16.67 | $16.36 | 700 |
| 2024-12-10 | 16.65 | $16.18 | 11600 |
| 2024-12-09 | 16.71 | $16.18 | 1600 |
| 2024-12-06 | 16.73 | $15.55 | 2007 |
| 2024-12-05 | 16.79 | $18.07 | 2445 |
| 2024-12-04 | 16.74 | $16.93 | 2009 |
| 2024-12-03 | 16.76 | $18.15 | 3200 |
| 2024-12-02 | 16.77 | $17.91 | 3500 |
| 2024-11-29 | 16.71 | $16.87 | 5517 |
| 2024-11-27 | 16.68 | $17.91 | 4800 |
| 2024-11-26 | 16.62 | $17.95 | 1538 |
| 2024-11-25 | 16.58 | $17.77 | 198217 |
| 2024-11-22 | 16.55 | $17.99 | 2100 |
| 2024-11-21 | 16.59 | $15.55 | 8900 |
| 2024-11-20 | 16.75 | $15.31 | 735 |
| 2024-11-19 | 16.96 | $15.57 | 348 |
| 2024-11-18 | 17.06 | $15.90 | 100 |
| 2024-11-15 | 17.14 | $15.90 | 100 |
| 2024-11-14 | 17.25 | $15.61 | 1300 |
| 2024-11-13 | 17.37 | $15.75 | 3100 |
| 2024-11-12 | 17.58 | $16.02 | 400 |
| 2024-11-11 | 17.72 | $17.33 | 700 |
| 2024-11-08 | 17.88 | $16.53 | 1000 |
| 2024-11-07 | 18.00 | $16.84 | 100 |
| 2024-11-06 | 18.18 | $17.05 | 800 |
| 2024-11-05 | 18.26 | $17.20 | 900 |
| 2024-11-04 | 18.33 | $18.39 | 410 |
| 2024-11-01 | 18.44 | $16.66 | 100 |
| 2024-10-31 | 18.62 | $16.32 | 3200 |
| 2024-10-30 | 18.84 | $16.83 | 2140 |
| 2024-10-29 | 19.00 | $17.07 | 129 |
| 2024-10-28 | 19.15 | $17.12 | 10827 |
| 2024-10-25 | 19.23 | $18.84 | — |
| 2024-10-24 | 19.29 | $18.84 | 145 |
| 2024-10-23 | 19.42 | $19.38 | 400 |
| 2024-10-22 | 19.36 | $17.60 | 300 |
| 2024-10-21 | 19.39 | $17.54 | 900 |
| 2024-10-18 | 19.36 | $17.99 | 239 |
| 2024-10-17 | 19.46 | $18.00 | 500 |
| 2024-10-16 | 19.57 | $20.08 | 700 |
| 2024-10-15 | 19.44 | $18.84 | 100 |
| 2024-10-14 | 19.41 | $20.48 | 1416 |
| 2024-10-11 | 19.30 | $18.84 | 3800 |
| 2024-10-10 | 19.27 | $20.56 | 500 |
| 2024-10-09 | 19.27 | $18.63 | 100 |
| 2024-10-08 | 19.24 | $18.65 | 300 |
| 2024-10-07 | 19.20 | $20.44 | 49037 |
| 2024-10-04 | 19.08 | $20.44 | 200 |
| 2024-10-03 | 19.07 | $20.60 | 300 |
| 2024-10-02 | 19.08 | $20.11 | 2620 |
| 2024-10-01 | 19.12 | $20.10 | 1126 |
| 2024-09-30 | 19.16 | $18.60 | 3200 |
| 2024-09-27 | 19.28 | $19.98 | 6300 |
| 2024-09-26 | 19.33 | $21.49 | 404 |
| 2024-09-25 | 19.30 | $18.17 | 1833 |
| 2024-09-24 | 19.47 | $18.26 | 314 |
| 2024-09-23 | 19.52 | $17.02 | 900 |
| 2024-09-20 | 19.64 | $19.95 | 3349 |
| 2024-09-19 | 19.73 | $20.19 | 200 |
| 2024-09-18 | 19.73 | $17.45 | 702 |
| 2024-09-17 | 19.86 | $18.30 | 27250 |
| 2024-09-16 | 20.03 | $18.30 | 500 |
| 2024-09-13 | 20.10 | $18.17 | 710 |
| 2024-09-12 | 20.24 | $20.51 | 900 |
| 2024-09-11 | 20.15 | $18.00 | 14325 |
| 2024-09-10 | 20.19 | $18.00 | 7862 |
| 2024-09-09 | 20.21 | $18.00 | 621 |
| 2024-09-06 | 20.24 | $20.27 | 509 |
| 2024-09-05 | 20.14 | $20.80 | 1400 |
| 2024-09-04 | 20.12 | $20.80 | 200 |
| 2024-09-03 | 20.10 | $21.03 | 6300 |
| 2024-08-30 | 20.01 | $20.93 | 4200 |
| 2024-08-29 | 19.91 | $20.93 | 214 |
| 2024-08-28 | 19.98 | $20.99 | 1700 |
| 2024-08-27 | 19.99 | $21.42 | 136 |
| 2024-08-26 | 20.13 | $19.34 | 630 |
| 2024-08-23 | 20.37 | $19.44 | 836 |
| 2024-08-22 | 20.57 | $21.81 | 239 |
| 2024-08-21 | 20.64 | $20.10 | 2101 |
| 2024-08-20 | 20.84 | $20.05 | 200 |
| 2024-08-19 | 20.94 | $21.79 | 200 |
| 2024-08-16 | 20.93 | $19.55 | 734 |
| 2024-08-15 | 21.04 | $21.10 | 3600 |
| 2024-08-14 | 21.24 | $18.69 | 5600 |
| 2024-08-13 | 21.44 | $18.69 | 9400 |
| 2024-08-12 | 21.67 | $18.51 | 300 |
| 2024-08-09 | 21.86 | $18.52 | 100 |
| 2024-08-08 | 22.04 | $18.35 | 100 |
| 2024-08-07 | 22.32 | $20.37 | 7000 |
| 2024-08-06 | 22.38 | $20.37 | 1400 |
| 2024-08-05 | 22.47 | $19.22 | 708 |
| 2024-08-02 | 22.62 | $18.89 | 2523 |
| 2024-08-01 | 22.82 | $22.39 | 1824 |
| 2024-07-31 | 22.81 | $21.11 | 27100 |
| 2024-07-30 | 22.77 | $24.27 | 3650 |
| 2024-07-29 | 22.56 | $24.27 | 411 |
| 2024-07-26 | 22.40 | $23.40 | 31518 |
| 2024-07-25 | 22.28 | $23.23 | 22946 |
| 2024-07-24 | 22.20 | $23.96 | 200 |
| 2024-07-23 | 22.03 | $22.03 | 200 |
| 2024-07-22 | 21.95 | $21.73 | 300 |
| 2024-07-19 | 21.91 | $21.73 | 500 |
| 2024-07-18 | 21.86 | $25.10 | 1200 |
| 2024-07-17 | 21.68 | $22.70 | 1400 |
| 2024-07-16 | 21.57 | $23.33 | 100 |
| 2024-07-15 | 21.43 | $22.20 | 100 |
| 2024-07-12 | 21.35 | $22.14 | 6215 |
| 2024-07-11 | 21.26 | $23.88 | 1030 |
| 2024-07-10 | 21.01 | $21.72 | 10200 |
| 2024-07-09 | 20.93 | $22.11 | 101 |
| 2024-07-08 | 20.77 | $22.24 | 3500 |
| 2024-07-05 | 20.52 | $22.87 | 100 |
| 2024-07-03 | 20.37 | $22.19 | 442 |
| 2024-07-02 | 20.28 | $20.34 | 500 |
| 2024-07-01 | 20.23 | $20.11 | 19315 |
| 2024-06-28 | 20.13 | $21.00 | 100 |
| 2024-06-27 | 19.98 | $20.94 | 400 |
| 2024-06-26 | 19.83 | $21.70 | 100 |
| 2024-06-25 | 19.69 | $20.52 | 200 |
| 2024-06-24 | 19.59 | $20.52 | 228 |
| 2024-06-21 | 19.52 | $20.94 | 234 |
| 2024-06-20 | 19.42 | $20.72 | 440 |
| 2024-06-18 | 19.31 | $21.41 | 2333 |
| 2024-06-17 | 19.17 | $20.60 | 821 |
| 2024-06-14 | 19.04 | $20.37 | 100 |
| 2024-06-13 | 18.91 | $20.58 | 500 |
| 2024-06-12 | 18.81 | $20.40 | 1319 |
| 2024-06-11 | 18.66 | $18.93 | 18200 |
| 2024-06-10 | 18.58 | $20.07 | 500 |
| 2024-06-07 | 18.47 | $18.88 | 135 |
| 2024-06-06 | 18.45 | $17.35 | 300 |
| 2024-06-05 | 18.51 | $19.87 | 6400 |
| 2024-06-04 | 18.40 | $20.34 | 2334 |
| 2024-06-03 | 18.28 | $19.41 | 2100 |
| 2024-05-31 | 18.23 | $18.10 | 100 |
| 2024-05-30 | 18.21 | $17.90 | 200 |
| 2024-05-29 | 18.27 | $18.05 | 10309 |
| 2024-05-28 | 18.28 | $18.75 | 741 |
| 2024-05-24 | 18.26 | $18.53 | 300 |
| 2024-05-23 | 18.24 | $19.11 | 200 |
| 2024-05-22 | 18.20 | $19.07 | 148 |
| 2024-05-21 | 18.14 | $18.38 | 3742 |
| 2024-05-20 | 18.10 | $18.70 | 200 |
| 2024-05-17 | 18.03 | $18.03 | 6000 |
| 2024-05-16 | 18.02 | $17.78 | 100 |
| 2024-05-15 | 18.04 | $18.49 | 600 |
| 2024-05-14 | 18.03 | $17.38 | 426 |
| 2024-05-13 | 18.07 | $17.33 | 817 |
| 2024-05-10 | 18.08 | $17.89 | 2807 |
| 2024-05-09 | 18.10 | $18.51 | 150 |
| 2024-05-08 | 18.05 | $18.51 | 512 |
| 2024-05-07 | 18.05 | $17.79 | 125 |
| 2024-05-06 | 18.04 | $17.79 | 1600 |
| 2024-05-03 | 18.03 | $18.48 | 600 |
| 2024-05-02 | 17.99 | $17.81 | 13549 |
| 2024-05-01 | 18.04 | $18.94 | 100 |
| 2024-04-30 | 18.01 | $18.35 | 200 |
| 2024-04-29 | 18.01 | $18.36 | 1900 |
| 2024-04-26 | 18.04 | $18.10 | 900 |
| 2024-04-25 | 18.09 | $18.30 | 732 |
| 2024-04-24 | 18.15 | $17.87 | 1922 |
| 2024-04-23 | 18.22 | $17.62 | 200 |
| 2024-04-22 | 18.26 | $17.35 | 547 |
| 2024-04-19 | 18.33 | $17.72 | 800 |
| 2024-04-18 | 18.39 | $18.28 | 400 |
| 2024-04-17 | 18.42 | $18.28 | 422 |
| 2024-04-16 | 18.50 | $18.02 | 238 |
| 2024-04-15 | 18.54 | $17.67 | 600 |
| 2024-04-12 | 18.65 | $18.25 | 1500 |
| 2024-04-11 | 18.71 | $17.57 | 900 |
| 2024-04-10 | 18.82 | $18.35 | 500 |
| 2024-04-09 | 18.86 | $17.72 | 300 |
| 2024-04-08 | 18.91 | $17.58 | 114 |
| 2024-04-05 | 19.03 | $17.64 | 625 |
| 2024-04-04 | 19.13 | $18.84 | 20100 |
| 2024-04-03 | 19.20 | $18.41 | 500 |
| 2024-04-02 | 19.26 | $18.18 | 400 |
| 2024-04-01 | 19.33 | $19.09 | 1500 |
| 2024-03-28 | 19.36 | $19.09 | 10700 |
| 2024-03-27 | 19.39 | $19.42 | 3431 |
| 2024-03-26 | 19.40 | $19.27 | 6538 |
| 2024-03-25 | 19.46 | $18.42 | 500 |
| 2024-03-22 | 19.52 | $18.87 | 1800 |
| 2024-03-21 | 19.56 | $18.84 | 213 |
| 2024-03-20 | 19.61 | $18.95 | 628 |
| 2024-03-19 | 19.63 | $19.72 | 1500 |
| 2024-03-18 | 19.60 | $18.99 | 400 |
| 2024-03-15 | 19.62 | $19.81 | 6300 |
| 2024-03-14 | 19.62 | $19.50 | 311 |
| 2024-03-13 | 19.62 | $19.67 | 300 |
| 2024-03-12 | 19.66 | $19.12 | 225 |
| 2024-03-11 | 19.74 | $18.72 | 1100 |
| 2024-03-08 | 19.84 | $19.99 | 935 |
| 2024-03-07 | 19.85 | $19.75 | 3842 |
| 2024-03-06 | 19.91 | $20.09 | 135 |
| 2024-03-05 | 19.91 | $19.80 | 8939 |
| 2024-03-04 | 19.97 | $19.47 | 3042 |
| 2024-03-01 | 20.01 | $19.69 | 1000 |
| 2024-02-29 | 20.04 | $19.70 | 400 |
| 2024-02-28 | 20.08 | $19.69 | 100 |
| 2024-02-27 | 20.09 | $20.38 | 435 |
| 2024-02-26 | 20.09 | $19.69 | 203 |
| 2024-02-23 | 20.09 | $19.69 | 518 |
| 2024-02-22 | 20.17 | $19.69 | 500 |
| 2024-02-21 | 20.21 | $19.46 | 1644 |
| 2024-02-20 | 20.31 | $19.09 | 100 |
| 2024-02-16 | 20.36 | $19.45 | 2801 |
| 2024-02-15 | 20.37 | $19.66 | 4200 |
| 2024-02-14 | 20.34 | $19.67 | 1500 |
| 2024-02-13 | 20.35 | $20.49 | 1400 |
| 2024-02-12 | 20.36 | $20.64 | 3939 |
| 2024-02-09 | 20.33 | $20.70 | 900 |
| 2024-02-08 | 20.30 | $20.18 | 300 |
| 2024-02-07 | 20.33 | $20.89 | 100 |
| 2024-02-06 | 20.31 | $20.12 | 1200 |
| 2024-02-05 | 20.34 | $21.13 | 300 |
| 2024-02-02 | 20.30 | $20.19 | 1000 |
| 2024-02-01 | 20.30 | $20.37 | 1549 |
| 2024-01-31 | 20.30 | $20.36 | 500 |
| 2024-01-30 | 20.31 | $19.88 | 3035 |
| 2024-01-29 | 20.40 | $20.51 | 5428 |
| 2024-01-26 | 20.46 | $19.68 | 811 |
| 2024-01-25 | 20.50 | $21.21 | 700 |
| 2024-01-24 | 20.45 | $20.45 | 100 |
| 2024-01-23 | 20.40 | $21.49 | 900 |
| 2024-01-22 | 20.29 | $20.18 | 4223 |
| 2024-01-19 | 20.25 | $19.65 | 238 |
| 2024-01-18 | 20.27 | $19.08 | 3306 |
| 2024-01-17 | 20.28 | $19.85 | 1400 |
| 2024-01-16 | 20.26 | $20.69 | 1735 |
| 2024-01-12 | 20.20 | $20.08 | 225 |
| 2024-01-11 | 20.20 | $20.06 | 100 |
| 2024-01-10 | 20.17 | $20.78 | 500 |
| 2024-01-09 | 20.08 | $20.39 | 520 |
| 2024-01-08 | 20.03 | $20.68 | 631 |
| 2024-01-05 | 19.95 | $20.50 | 147 |
| 2024-01-04 | 19.86 | $20.13 | 200 |
| 2024-01-03 | 19.78 | $20.40 | 817 |
| 2024-01-02 | 19.72 | $20.51 | 100 |
| 2023-12-29 | 19.67 | $21.68 | 450 |
| 2023-12-28 | 19.56 | $21.68 | 1213 |
| 2023-12-27 | 19.44 | $20.54 | 5339 |
| 2023-12-26 | 19.39 | $20.18 | 2641 |
| 2023-12-22 | 19.37 | $19.46 | 2200 |
| 2023-12-21 | 19.35 | $19.31 | 825 |
| 2023-12-20 | 19.34 | $19.32 | 300 |
| 2023-12-19 | 19.33 | $20.12 | 1600 |
| 2023-12-18 | 19.29 | $19.33 | 2800 |
| 2023-12-15 | 19.26 | $19.45 | 1600 |
| 2023-12-14 | 19.23 | $19.42 | 200 |
| 2023-12-13 | 19.23 | $20.03 | 10500 |
| 2023-12-12 | 19.17 | $19.40 | 4900 |
| 2023-12-11 | 19.17 | $19.04 | 4103 |
| 2023-12-08 | 19.23 | $19.41 | 100 |
| 2023-12-07 | 19.23 | $19.14 | 1105 |
| 2023-12-06 | 19.24 | $18.57 | 625 |
| 2023-12-05 | 19.25 | $18.57 | 141 |
| 2023-12-04 | 19.26 | $19.30 | 501 |
| 2023-12-01 | 19.26 | $19.37 | 1100 |
| 2023-11-30 | 19.23 | $19.63 | 38100 |
| 2023-11-29 | 19.16 | $19.24 | 142 |
| 2023-11-28 | 19.10 | $19.50 | 200 |
| 2023-11-27 | 18.97 | $19.70 | 1500 |
| 2023-11-24 | 18.82 | $19.11 | 100 |
| 2023-11-22 | 18.69 | $19.15 | 800 |
| 2023-11-21 | 18.59 | $19.15 | 2129 |
| 2023-11-20 | 18.50 | $19.25 | 3521 |
| 2023-11-17 | 18.41 | $18.80 | 100 |
| 2023-11-16 | 18.35 | $18.72 | 100 |
| 2023-11-15 | 18.29 | $19.50 | 6700 |
| 2023-11-14 | 18.22 | $18.87 | 100 |
| 2023-11-13 | 18.17 | $19.45 | 314 |
| 2023-11-10 | 18.10 | $20.14 | 11000 |
| 2023-11-09 | 18.00 | $19.40 | 300 |
| 2023-11-08 | 17.93 | $19.45 | 700 |
| 2023-11-07 | 17.89 | $18.66 | 1000 |
| 2023-11-06 | 17.85 | $18.82 | 704 |
| 2023-11-03 | 17.79 | $19.30 | 1200 |
| 2023-11-02 | 17.71 | $18.80 | 1900 |
| 2023-11-01 | 17.64 | $18.10 | 324 |
| 2023-10-31 | 17.68 | $18.20 | 242 |
| 2023-10-30 | 17.70 | $16.90 | 600 |
| 2023-10-27 | 17.80 | $16.70 | 1324 |
| 2023-10-26 | 17.84 | $16.41 | 1100 |
| 2023-10-25 | 17.89 | $17.10 | 10500 |
| 2023-10-24 | 17.94 | $17.48 | 6850 |
| 2023-10-23 | 17.97 | $17.48 | 9875 |
| 2023-10-20 | 18.02 | $17.48 | 403 |
| 2023-10-19 | 18.06 | $17.58 | 2315 |
| 2023-10-18 | 18.09 | $18.01 | 11387 |
| 2023-10-17 | 18.16 | $18.01 | 600 |
| 2023-10-16 | 18.17 | $18.03 | 12900 |
| 2023-10-13 | 18.20 | $18.03 | 900 |
| 2023-10-12 | 18.20 | $18.03 | 100 |
| 2023-10-11 | 18.22 | $18.71 | 100 |
| 2023-10-10 | 18.18 | $17.73 | 1350 |
| 2023-10-09 | 18.24 | $17.73 | 1575 |
| 2023-10-06 | 18.30 | $17.73 | 14500 |
| 2023-10-05 | 18.34 | $17.39 | 1000 |
| 2023-10-04 | 18.39 | $18.78 | 1687 |
| 2023-10-03 | 18.41 | $18.78 | 1743 |
| 2023-10-02 | 18.45 | $18.78 | 335 |
| 2023-09-29 | 18.47 | $17.46 | 1771 |
| 2023-09-28 | 18.53 | $17.46 | 222 |
| 2023-09-27 | 18.61 | $18.11 | 924 |
| 2023-09-26 | 18.60 | $18.16 | 1938 |
| 2023-09-25 | 18.59 | $18.42 | 300 |
| 2023-09-22 | 18.59 | $18.35 | 606 |
| 2023-09-21 | 18.60 | $18.17 | 612 |
| 2023-09-20 | 18.62 | $19.31 | 300 |
| 2023-09-19 | 18.57 | $18.21 | 300 |
| 2023-09-18 | 18.55 | $18.67 | 672 |
| 2023-09-15 | 18.51 | $17.94 | 900 |
| 2023-09-14 | 18.52 | $18.55 | 6090 |
| 2023-09-13 | 18.51 | $17.85 | 300 |
| 2023-09-12 | 18.55 | $18.97 | 1800 |
| 2023-09-11 | 18.52 | $18.97 | 300 |
| 2023-09-08 | 18.51 | $18.50 | 1200 |
| 2023-09-07 | 18.54 | $18.32 | 1620 |
| 2023-09-06 | 18.56 | $19.20 | 11403 |
| 2023-09-05 | 18.54 | $19.61 | 300 |
| 2023-09-01 | 18.52 | $19.21 | 300 |
| 2023-08-31 | 18.52 | $18.67 | 3000 |
| 2023-08-30 | 18.55 | $18.94 | 300 |
| 2023-08-29 | 18.59 | $17.97 | 309 |
| 2023-08-28 | 18.67 | $17.96 | 300 |
| 2023-08-25 | 18.78 | $18.38 | 600 |
| 2023-08-24 | 18.85 | $18.65 | 600 |
| 2023-08-23 | 18.90 | $18.50 | 3900 |
| 2023-08-22 | 18.93 | $18.33 | 2847 |
| 2023-08-21 | 18.96 | $17.83 | 300 |
| 2023-08-18 | 19.04 | $17.91 | 5733 |
| 2023-08-17 | 19.12 | $18.17 | 3000 |
| 2023-08-16 | 19.18 | $18.26 | 16857 |
| 2023-08-15 | 19.27 | $18.55 | — |
| 2023-08-14 | 19.35 | $18.55 | 1203 |
| 2023-08-11 | 19.40 | $18.67 | 672 |
| 2023-08-10 | 19.46 | $19.06 | 642 |
| 2023-08-09 | 19.48 | $18.74 | — |
| 2023-08-08 | 19.51 | $18.74 | 300 |
| 2023-08-07 | 19.50 | $19.23 | — |
| 2023-08-04 | 19.47 | $19.23 | 900 |
| 2023-08-03 | 19.44 | $19.41 | 300 |
| 2023-08-02 | 19.43 | $19.58 | 46308 |
| 2023-08-01 | 19.41 | $19.62 | 300 |
| 2023-07-31 | 19.41 | $20.20 | 300 |
| 2023-07-28 | 19.36 | $19.72 | 1950 |
| 2023-07-27 | 19.32 | $19.72 | 300 |
| 2023-07-26 | 19.29 | $19.11 | 300 |
| 2023-07-25 | 19.29 | $18.94 | 19200 |
| 2023-07-24 | 19.27 | $19.45 | 2025 |
| 2023-07-21 | 19.25 | $19.45 | 1272 |
| 2023-07-20 | 19.23 | $19.38 | 900 |
| 2023-07-19 | 19.25 | $20.04 | 300 |
| 2023-07-18 | 19.23 | $20.17 | 300 |
| 2023-07-17 | 19.22 | $19.53 | 900 |
| 2023-07-14 | 19.24 | $19.79 | 300 |
| 2023-07-13 | 19.27 | $19.57 | 2100 |
| 2023-07-12 | 19.32 | $19.22 | 300 |
| 2023-07-11 | 19.39 | $18.69 | 900 |
| 2023-07-10 | 19.47 | $18.61 | 2062 |
| 2023-07-07 | 19.57 | $18.61 | 3051 |
| 2023-07-06 | 19.67 | $19.15 | 300 |
| 2023-07-05 | 19.72 | $19.17 | 600 |
| 2023-07-03 | 19.78 | $19.58 | 300 |
| 2023-06-30 | 19.82 | $19.22 | 900 |
| 2023-06-29 | 19.84 | $19.09 | 2081 |
| 2023-06-28 | 19.87 | $19.09 | 6600 |
| 2023-06-27 | 19.91 | $19.01 | 2442 |
| 2023-06-26 | 19.95 | $18.52 | 300 |
| 2023-06-23 | 20.00 | $19.04 | 300 |
| 2023-06-22 | 20.02 | $19.17 | 300 |
| 2023-06-21 | 20.03 | $19.75 | 300 |
| 2023-06-20 | 20.01 | $19.67 | 600 |
| 2023-06-16 | 20.00 | $19.90 | 300 |
| 2023-06-15 | 19.98 | $20.00 | 600 |
| 2023-06-14 | 19.94 | $20.32 | 1500 |
| 2023-06-13 | 19.89 | $20.66 | 3426 |
| 2023-06-12 | 19.83 | $20.55 | 600 |
| 2023-06-09 | 19.78 | $20.38 | 300 |
| 2023-06-08 | 19.72 | $20.52 | 2090 |
| 2023-06-07 | 19.64 | $20.52 | 300 |
| 2023-06-06 | 19.59 | $20.23 | 3141 |
| 2023-06-05 | 19.54 | $20.33 | 600 |
| 2023-06-02 | 19.49 | $20.48 | 348 |
| 2023-06-01 | 19.42 | $19.65 | 1596 |
| 2023-05-31 | 19.40 | $19.70 | 2100 |
| 2023-05-30 | 19.38 | $19.70 | 2817 |
| 2023-05-26 | 19.36 | $19.98 | 23754 |
| 2023-05-25 | 19.30 | $19.50 | 11700 |
| 2023-05-24 | 19.29 | $19.34 | 1650 |
| 2023-05-23 | 19.29 | $19.34 | 300 |
| 2023-05-22 | 19.28 | $19.36 | 300 |
| 2023-05-19 | 19.27 | $19.55 | 300 |
| 2023-05-18 | 19.26 | $19.47 | 2100 |
| 2023-05-17 | 19.27 | $19.14 | 2430 |
| 2023-05-16 | 19.29 | $19.34 | 900 |
| 2023-05-15 | 19.29 | $19.47 | 300 |
| 2023-05-12 | 19.30 | $19.65 | 300 |
| 2023-05-11 | 19.31 | $19.08 | 447 |
| 2023-05-10 | 19.33 | $18.89 | 414 |
| 2023-05-09 | 19.35 | $19.57 | 900 |
| 2023-05-08 | 19.35 | $19.33 | 1200 |
| 2023-05-05 | 19.34 | $19.21 | 300 |
| 2023-05-04 | 19.35 | $19.07 | 6375 |
| 2023-05-03 | 19.37 | $19.27 | 1425 |
| 2023-05-02 | 19.39 | $19.27 | 1200 |
| 2023-05-01 | 19.42 | $19.27 | 2100 |
| 2023-04-28 | 19.46 | $18.83 | 1500 |
| 2023-04-27 | 19.51 | $19.35 | 300 |
| 2023-04-26 | 19.53 | $19.34 | 300 |
| 2023-04-25 | 19.55 | $19.08 | 300 |
| 2023-04-24 | 19.58 | $19.21 | 1500 |
| 2023-04-21 | 19.62 | $19.43 | 10500 |
| 2023-04-20 | 19.64 | $19.68 | 300 |
| 2023-04-19 | 19.67 | $19.37 | 4020 |
| 2023-04-18 | 19.68 | $19.33 | 300 |
| 2023-04-17 | 19.68 | $19.85 | 750 |
| 2023-04-14 | 19.65 | $19.85 | 300 |
| 2023-04-13 | 19.60 | $19.34 | 300 |
| 2023-04-12 | 19.56 | $19.41 | 2700 |
| 2023-04-11 | 19.53 | $19.48 | 1641 |
| 2023-04-10 | 19.50 | $19.14 | 300 |
| 2023-04-06 | 19.50 | $19.41 | 525 |
| 2023-04-05 | 19.46 | $19.41 | 300 |
| 2023-04-04 | 19.43 | $19.67 | 300 |
| 2023-04-03 | 19.39 | $19.91 | 300 |
| 2023-03-31 | 19.32 | $20.20 | 438 |
| 2023-03-30 | 19.23 | $19.72 | 390 |
| 2023-03-29 | 19.16 | $19.75 | 300 |
| 2023-03-28 | 19.08 | $19.68 | 412 |
| 2023-03-27 | 19.00 | $19.68 | 300 |
| 2023-03-24 | 18.91 | $20.01 | 300 |
| 2023-03-23 | 18.81 | $19.85 | 300 |
| 2023-03-22 | 18.72 | $20.35 | 300 |
| 2023-03-21 | 18.60 | $19.50 | 1500 |
| 2023-03-20 | 18.53 | $19.36 | 300 |
| 2023-03-17 | 18.49 | $19.20 | 1260 |
| 2023-03-16 | 18.47 | $19.00 | 369 |
| 2023-03-15 | 18.44 | $18.47 | 300 |
| 2023-03-14 | 18.48 | $18.90 | 300 |
| 2023-03-13 | 18.49 | $18.80 | 1614 |
| 2023-03-10 | 18.53 | $19.06 | 300 |
| 2023-03-09 | 18.54 | $18.68 | 1038 |
| 2023-03-08 | 18.59 | $18.80 | 59415 |
| 2023-03-07 | 18.62 | $18.82 | 300 |
| 2023-03-06 | 18.64 | $18.66 | 3300 |
| 2023-03-03 | 18.68 | $18.36 | 10200 |
| 2023-03-02 | 18.71 | $18.25 | 12633 |
| 2023-03-01 | 18.74 | $18.15 | 300 |
| 2023-02-28 | 18.79 | $18.05 | 300 |
| 2023-02-27 | 18.85 | $17.97 | — |
| 2023-02-24 | 18.91 | $17.97 | — |
| 2023-02-23 | 18.98 | $17.97 | — |
| 2023-02-22 | 19.05 | $17.97 | 1800 |
| 2023-02-21 | 19.10 | $18.13 | 3033 |
| 2023-02-17 | 19.14 | $18.57 | 1254 |
| 2023-02-16 | 19.16 | $18.72 | 1890 |
| 2023-02-15 | 19.18 | $18.58 | 915 |
| 2023-02-14 | 19.22 | $19.18 | 300 |
| 2023-02-13 | 19.22 | $19.11 | 5100 |
| 2023-02-10 | 19.19 | $19.62 | 300 |
| 2023-02-09 | 19.14 | $19.33 | 600 |
| 2023-02-08 | 19.06 | $19.58 | 300 |
| 2023-02-07 | 18.96 | $19.50 | 2100 |
| 2023-02-06 | 18.86 | $19.18 | 618 |
| 2023-02-03 | 18.78 | $19.48 | 1500 |
| 2023-02-02 | 18.64 | $18.88 | — |
| 2023-02-01 | 18.53 | $18.88 | 3000 |
| 2023-01-31 | 18.43 | $19.12 | 621 |
| 2023-01-30 | 18.31 | $19.27 | 300 |
| 2023-01-27 | 18.19 | $19.20 | 2142 |
| 2023-01-26 | 18.04 | $19.26 | 720 |
| 2023-01-25 | 17.94 | $19.50 | 3384 |
| 2023-01-24 | 17.82 | $18.94 | — |
| 2023-01-23 | 17.73 | $18.94 | 1800 |
| 2023-01-20 | 17.64 | $19.00 | 1596 |
| 2023-01-19 | 17.56 | $19.06 | 300 |
| 2023-01-18 | 17.47 | $19.28 | 600 |
| 2023-01-17 | 17.40 | $19.17 | 7200 |
| 2023-01-13 | 17.31 | $18.65 | 1800 |
| 2023-01-12 | 17.30 | $18.50 | 3708 |
| 2023-01-11 | 17.28 | $17.85 | 12390 |
| 2023-01-10 | 17.27 | $17.60 | 27900 |
| 2023-01-09 | 17.28 | $17.50 | 2706 |
| 2023-01-06 | 17.28 | $17.47 | 9024 |
| 2023-01-05 | 17.30 | $16.75 | — |
| 2023-01-04 | 17.34 | $16.75 | — |
| 2023-01-03 | 17.39 | $16.75 | 4200 |
| 2022-12-30 | 17.48 | $16.67 | 336 |
| 2022-12-29 | 17.58 | $17.01 | 300 |
| 2022-12-28 | 17.63 | $16.23 | 34857 |
| 2022-12-27 | 17.71 | $17.17 | — |
| 2022-12-23 | 17.76 | $17.17 | 3603 |
| 2022-12-22 | 17.81 | $17.08 | — |
| 2022-12-21 | 17.88 | $17.08 | 1290 |
| 2022-12-20 | 17.94 | $17.44 | 2439 |
| 2022-12-19 | 17.96 | $17.29 | 1800 |
| 2022-12-16 | 18.01 | $17.82 | 351 |
| 2022-12-15 | 18.03 | $17.48 | 321 |
| 2022-12-14 | 18.08 | $18.42 | 4278 |
| 2022-12-13 | 18.09 | $18.13 | 3096 |
| 2022-12-12 | 18.11 | $17.60 | 12000 |
| 2022-12-09 | 18.16 | $17.83 | 3300 |
| 2022-12-08 | 18.16 | $17.53 | 2100 |
| 2022-12-07 | 18.12 | $17.88 | 1800 |
| 2022-12-06 | 18.06 | $17.45 | 600 |
| 2022-12-05 | 18.00 | $17.78 | 600 |
| 2022-12-02 | 17.89 | $18.53 | 1638 |
| 2022-12-01 | 17.76 | $18.60 | 900 |
| 2022-11-30 | 17.63 | $18.15 | 1824 |
| 2022-11-29 | 17.53 | $17.67 | 4800 |
| 2022-11-28 | 17.46 | $18.20 | 3000 |
| 2022-11-25 | 17.35 | $18.33 | 900 |
| 2022-11-23 | 17.25 | $18.34 | — |
| 2022-11-22 | 17.14 | $18.34 | 16578 |
| 2022-11-21 | 17.04 | $17.87 | 3000 |
| 2022-11-18 | 16.93 | $18.33 | 1200 |
| 2022-11-17 | 16.78 | $18.20 | 711 |
| 2022-11-16 | 16.64 | $18.40 | 300 |
| 2022-11-15 | 16.49 | $18.58 | 4260 |
| 2022-11-14 | 16.33 | $18.62 | 6666 |
| 2022-11-11 | 16.17 | $18.50 | 1200 |
| 2022-11-10 | 16.06 | $17.85 | 630 |
| 2022-11-09 | 15.95 | $16.68 | 900 |
| 2022-11-08 | 15.89 | $16.73 | 5400 |
| 2022-11-07 | 15.83 | $16.33 | 19869 |
| 2022-11-04 | 15.81 | $15.52 | 300 |
| 2022-11-03 | 15.87 | $16.00 | 1224 |
| 2022-11-02 | 15.91 | $16.00 | 408 |
| 2022-11-01 | 15.92 | $16.17 | 660 |
| 2022-10-31 | 15.89 | $16.13 | 5400 |
| 2022-10-28 | 15.86 | $16.13 | 2100 |
| 2022-10-27 | 15.81 | $16.18 | 8238 |
| 2022-10-26 | 15.79 | $16.27 | 3675 |
| 2022-10-25 | 15.77 | $16.23 | 651 |
| 2022-10-24 | 15.75 | $15.80 | 8706 |
| 2022-10-21 | 15.77 | $15.33 | — |
| 2022-10-20 | 15.83 | $15.33 | 900 |
| 2022-10-19 | 15.90 | $15.43 | 300 |
| 2022-10-18 | 15.96 | $15.42 | 900 |
| 2022-10-17 | 16.02 | $15.42 | 23100 |
| 2022-10-14 | 16.13 | $16.29 | 18621 |
| 2022-10-13 | 16.19 | $15.67 | 3300 |
| 2022-10-12 | 16.28 | $15.42 | 29229 |
| 2022-10-11 | 16.37 | $15.56 | 900 |
| 2022-10-10 | 16.48 | $15.97 | 3900 |
| 2022-10-07 | 16.56 | $16.70 | — |
| 2022-10-06 | 16.63 | $16.70 | 300 |
| 2022-10-05 | 16.65 | $16.30 | 5700 |
| 2022-10-04 | 16.69 | $15.56 | 2400 |
| 2022-10-03 | 16.77 | $15.56 | 4287 |
| 2022-09-30 | 16.86 | $14.98 | 300 |
| 2022-09-29 | 16.99 | $15.88 | 3150 |
| 2022-09-28 | 17.08 | $15.88 | 4584 |
| 2022-09-27 | 17.18 | $15.87 | 1590 |
| 2022-09-26 | 17.29 | $16.20 | 3600 |
| 2022-09-23 | 17.40 | $16.40 | 3924 |
| 2022-09-22 | 17.50 | $16.81 | 7500 |
| 2022-09-21 | 17.58 | $16.66 | 3525 |
| 2022-09-20 | 17.68 | $16.66 | 300 |
| 2022-09-19 | 17.78 | $17.53 | 18111 |
| 2022-09-16 | 17.87 | $17.41 | 2700 |
| 2022-09-15 | 17.98 | $17.49 | 900 |
| 2022-09-14 | 18.06 | $17.29 | 369 |
| 2022-09-13 | 18.20 | $17.66 | 3712 |
| 2022-09-12 | 18.31 | $17.66 | 900 |
| 2022-09-09 | 18.42 | $18.10 | 14535 |
| 2022-09-08 | 18.48 | $17.00 | 9600 |
| 2022-09-07 | 18.60 | $17.17 | 9000 |
| 2022-09-06 | 18.69 | $17.27 | 600 |
| 2022-09-02 | 18.78 | $17.33 | 4923 |
| 2022-09-01 | 18.85 | $17.46 | 12600 |
| 2022-08-31 | 18.94 | $17.81 | 300 |
| 2022-08-30 | 19.01 | $17.84 | 5724 |
| 2022-08-29 | 19.08 | $18.13 | 2100 |
| 2022-08-26 | 19.18 | $18.28 | 915 |
| 2022-08-25 | 19.23 | $18.36 | 6141 |
| 2022-08-24 | 19.28 | $18.48 | 5100 |
| 2022-08-23 | 19.35 | $18.71 | 3806 |
| 2022-08-22 | 19.35 | $18.71 | 600 |
| 2022-08-19 | 19.39 | $19.25 | 3000 |
| 2022-08-18 | 19.40 | $19.60 | 2100 |
| 2022-08-17 | 19.40 | $19.16 | 300 |
| 2022-08-16 | 19.39 | $19.92 | 3900 |
| 2022-08-15 | 19.29 | $19.92 | 1500 |
| 2022-08-12 | 19.18 | $19.91 | 396 |
| 2022-08-11 | 19.11 | $19.30 | 7800 |
| 2022-08-10 | 19.04 | $19.30 | 2529 |
| 2022-08-09 | 18.97 | $18.99 | 300 |
| 2022-08-08 | 18.90 | $19.07 | 1584 |
| 2022-08-05 | 18.88 | $18.81 | 900 |
| 2022-08-04 | 18.87 | $19.24 | 4050 |
| 2022-08-03 | 18.83 | $19.24 | 9300 |
| 2022-08-02 | 18.76 | $19.17 | 300 |
| 2022-08-01 | 18.69 | $20.20 | 342 |
| 2022-07-29 | 18.59 | $19.33 | 2175 |
| 2022-07-28 | 18.55 | $19.33 | 12318 |
| 2022-07-27 | 18.51 | $19.76 | 900 |
| 2022-07-26 | 18.46 | $18.82 | 10563 |
| 2022-07-25 | 18.51 | $19.40 | 300 |
| 2022-07-22 | 18.49 | $19.58 | 1237 |
| 2022-07-21 | 18.44 | $19.58 | 300 |
| 2022-07-20 | 18.42 | $19.00 | 705 |
| 2022-07-19 | 18.42 | $17.92 | 34221 |
| 2022-07-18 | 18.51 | $17.74 | 1338 |
| 2022-07-15 | 18.59 | $18.35 | 36612 |
| 2022-07-14 | 18.68 | $17.95 | 2100 |
| 2022-07-13 | 18.78 | $17.95 | 9600 |
| 2022-07-12 | 18.88 | $17.65 | 8847 |
| 2022-07-11 | 19.02 | $18.62 | 3600 |
| 2022-07-08 | 19.15 | $18.48 | 723 |
| 2022-07-07 | 19.30 | $18.48 | 3300 |
| 2022-07-06 | 19.46 | $17.93 | 300 |
| 2022-07-05 | 19.64 | $17.77 | 3006 |
| 2022-07-01 | 19.83 | $18.08 | 5838 |
| 2022-06-30 | 20.01 | $18.58 | 3300 |
| 2022-06-29 | 20.16 | $18.58 | 11400 |
| 2022-06-28 | 20.32 | $18.81 | 1200 |
| 2022-06-27 | 20.43 | $19.67 | 3300 |
| 2022-06-24 | 20.49 | $19.10 | 957 |
| 2022-06-23 | 20.60 | $18.60 | 300 |
| 2022-06-22 | 20.74 | $19.14 | 7500 |
| 2022-06-21 | 20.85 | $19.09 | 3600 |
| 2022-06-17 | 20.97 | $19.53 | 4278 |
| 2022-06-16 | 21.04 | $19.53 | 354 |
| 2022-06-15 | 21.14 | $19.98 | 600 |
| 2022-06-14 | 21.21 | $19.95 | 6000 |
| 2022-06-13 | 21.28 | $19.95 | 375 |
| 2022-06-10 | 21.32 | $20.49 | 12342 |
| 2022-06-09 | 21.31 | $21.20 | 300 |
| 2022-06-08 | 21.27 | $21.59 | 4824 |
| 2022-06-07 | 21.23 | $21.63 | 357 |
| 2022-06-06 | 21.20 | $21.57 | 300 |
| 2022-06-03 | 21.17 | $21.55 | 972 |
| 2022-06-02 | 21.14 | $21.57 | 1827 |
| 2022-06-01 | 21.12 | $21.75 | 7350 |
| 2022-05-31 | 21.07 | $21.75 | 19500 |
| 2022-05-27 | 20.97 | $21.05 | 8472 |
| 2022-05-26 | 20.91 | $20.83 | 4008 |
| 2022-05-25 | 20.83 | $21.33 | 8700 |
| 2022-05-24 | 20.76 | $21.23 | 1800 |
| 2022-05-23 | 20.69 | $21.51 | 2229 |
| 2022-05-20 | 20.63 | $21.37 | 1521 |
| 2022-05-19 | 20.57 | $21.00 | 5400 |
| 2022-05-18 | 20.55 | $21.49 | 672 |
| 2022-05-17 | 20.48 | $21.30 | 5247 |
| 2022-05-16 | 20.41 | $21.39 | 2526 |
| 2022-05-13 | 20.32 | $20.78 | 2121 |
| 2022-05-12 | 20.30 | $20.32 | 1200 |
| 2022-05-11 | 20.31 | $20.43 | 300 |
| 2022-05-10 | 20.31 | $20.75 | 300 |
| 2022-05-09 | 20.26 | $21.08 | 300 |
| 2022-05-06 | 20.23 | $21.00 | 102000 |
| 2022-05-05 | 20.20 | $20.81 | 1944 |
| 2022-05-04 | 20.20 | $21.17 | 642 |
| 2022-05-03 | 20.20 | $20.83 | 300 |
| 2022-05-02 | 20.24 | $19.77 | 7500 |
| 2022-04-29 | 20.35 | $19.73 | 4500 |
| 2022-04-28 | 20.48 | $19.39 | 2511 |
| 2022-04-27 | 20.63 | $19.89 | 14700 |
| 2022-04-26 | 20.79 | $19.71 | 300 |
| 2022-04-25 | 20.97 | $20.48 | 300 |
| 2022-04-22 | 21.10 | $20.00 | 600 |
| 2022-04-21 | 21.25 | $20.70 | 300 |
| 2022-04-20 | 21.35 | $19.97 | 6900 |
| 2022-04-19 | 21.45 | $19.97 | 4839 |
| 2022-04-18 | 21.56 | $19.70 | 30000 |
| 2022-04-14 | 21.69 | $20.33 | 3042 |
| 2022-04-13 | 21.76 | $20.52 | 2208 |
| 2022-04-12 | 21.82 | $20.42 | 1800 |
| 2022-04-11 | 21.82 | $19.79 | 5517 |
| 2022-04-08 | 21.86 | $20.37 | 9000 |
| 2022-04-07 | 21.88 | $20.45 | 43821 |
| 2022-04-06 | 21.90 | $20.81 | 300 |
| 2022-04-05 | 21.92 | $21.17 | 741 |
| 2022-04-04 | 21.90 | $21.61 | 300 |
| 2022-04-01 | 21.90 | $22.04 | 6300 |
| 2022-03-31 | 21.88 | $22.31 | 8700 |
| 2022-03-30 | 21.88 | $22.32 | 3441 |
| 2022-03-29 | 21.90 | $23.20 | 4650 |
| 2022-03-28 | 21.84 | $23.20 | 3825 |
| 2022-03-25 | 21.81 | $23.20 | 6600 |
| 2022-03-24 | 21.80 | $22.97 | 20100 |
| 2022-03-23 | 21.76 | $22.66 | 327 |
| 2022-03-22 | 21.75 | $21.99 | 942 |
| 2022-03-21 | 21.81 | $22.05 | 300 |
| 2022-03-18 | 21.84 | $22.41 | 5400 |
| 2022-03-17 | 21.91 | $21.76 | 3735 |
| 2022-03-16 | 22.01 | $21.59 | 3612 |
| 2022-03-15 | 22.07 | $20.58 | 639 |
| 2022-03-14 | 22.17 | $20.52 | 411 |
| 2022-03-11 | 22.30 | $20.83 | 34800 |
| 2022-03-10 | 22.47 | $20.78 | 678 |
| 2022-03-09 | 22.66 | $21.22 | 2700 |
| 2022-03-08 | 22.80 | $20.84 | 12390 |
| 2022-03-07 | 22.95 | $21.62 | 300 |
| 2022-03-04 | 23.09 | $21.61 | 3600 |
| 2022-03-03 | 23.25 | $22.28 | 3600 |
| 2022-03-02 | 23.41 | $22.59 | 1500 |
| 2022-03-01 | 23.61 | $22.12 | 20700 |
| 2022-02-28 | 23.75 | $22.50 | 324 |
| 2022-02-25 | 23.81 | $23.06 | 434100 |
| 2022-02-24 | 23.85 | $22.19 | 14400 |
| 2022-02-23 | 23.97 | $22.37 | 1614 |
| 2022-02-22 | 24.10 | $23.27 | 300 |
| 2022-02-18 | 24.16 | $22.67 | 264900 |
| 2022-02-17 | 24.29 | $23.81 | 300 |
| 2022-02-16 | 24.37 | $23.69 | 12927 |
| 2022-02-15 | 24.45 | $22.88 | 2532 |
| 2022-02-14 | 24.62 | $22.51 | 847800 |
| 2022-02-11 | 24.81 | $23.23 | 9600 |
| 2022-02-10 | 25.01 | $24.11 | 3300 |
| 2022-02-09 | 25.16 | $24.72 | 1500 |
| 2022-02-08 | 25.24 | $23.87 | 5100 |
| 2022-02-07 | 25.37 | $23.81 | 5100 |
| 2022-02-04 | 25.52 | $24.60 | 3000 |
| 2022-02-03 | 25.63 | $24.73 | 3363 |
| 2022-02-02 | 25.76 | $25.40 | 14400 |
| 2022-02-01 | 25.84 | $26.58 | 78720 |
| 2022-01-31 | 25.85 | $24.97 | 28800 |
| 2022-01-28 | 25.94 | $23.82 | 5106 |
| 2022-01-27 | 26.08 | $23.72 | 6900 |
| 2022-01-26 | 26.22 | $24.61 | 11415 |
| 2022-01-25 | 26.35 | $24.90 | 4800 |
| 2022-01-24 | 26.45 | $24.60 | 12600 |
| 2022-01-21 | 26.58 | $25.27 | 4500 |
| 2022-01-20 | 26.67 | $25.33 | 12600 |
| 2022-01-19 | 26.77 | $25.39 | 3099 |
| 2022-01-18 | 26.85 | $26.25 | 12600 |
| 2022-01-14 | 26.88 | $26.30 | 35100 |
| 2022-01-13 | 26.91 | $27.20 | 22200 |
| 2022-01-12 | 26.88 | $27.11 | 659136 |
| 2022-01-11 | 26.84 | $26.32 | 2154 |
| 2022-01-10 | 26.82 | $26.58 | 15300 |
| 2022-01-07 | 26.77 | $26.68 | 6900 |
| 2022-01-06 | 26.71 | $26.89 | 11502 |
| 2022-01-05 | 26.64 | $27.37 | 2526 |
| 2022-01-04 | 26.52 | $27.00 | 4800 |
| 2022-01-03 | 26.41 | $26.75 | 21915 |
| 2021-12-31 | 26.32 | $26.80 | 8100 |
| 2021-12-30 | 26.21 | $26.53 | 2532 |
| 2021-12-29 | 26.14 | $26.47 | 3600 |
| 2021-12-28 | 26.04 | $27.21 | 3102 |
| 2021-12-27 | 25.92 | $26.90 | 9678 |
| 2021-12-23 | 25.82 | $27.22 | 7218 |
| 2021-12-22 | 25.73 | $27.00 | 5100 |
| 2021-12-21 | 25.66 | $27.37 | 6600 |
| 2021-12-20 | 25.58 | $26.98 | 5700 |
| 2021-12-17 | 25.55 | $26.88 | 3300 |
| 2021-12-16 | 25.49 | $26.84 | 117954 |
| 2021-12-15 | 25.41 | $26.75 | 6690 |
| 2021-12-14 | 25.37 | $26.25 | 30300 |
| 2021-12-13 | 25.32 | $25.92 | 5424 |
| 2021-12-10 | 25.28 | $25.58 | 12000 |
| 2021-12-09 | 25.25 | $25.47 | 6036 |
| 2021-12-08 | 25.22 | $25.47 | 10578 |
| 2021-12-07 | 25.19 | $25.05 | 8400 |
| 2021-12-06 | 25.20 | $24.79 | 8400 |
| 2021-12-03 | 25.23 | $24.90 | 6300 |
| 2021-12-02 | 25.24 | $24.70 | 6900 |
| 2021-12-01 | 25.24 | $25.03 | 6600 |
| 2021-11-30 | 25.24 | $24.40 | 4506 |
| 2021-11-29 | 25.29 | $24.93 | 5100 |
| 2021-11-26 | 25.30 | $24.92 | 2400 |
| 2021-11-24 | 25.31 | $25.30 | 1200 |
| 2021-11-23 | 25.31 | $25.63 | 7200 |
| 2021-11-22 | 25.27 | $25.87 | 8739 |
| 2021-11-19 | 25.22 | $26.33 | 5100 |
| 2021-11-18 | 25.16 | $25.62 | 7800 |
| 2021-11-17 | 25.11 | $25.32 | 4500 |
| 2021-11-16 | 25.11 | $25.90 | 11487 |
| 2021-11-15 | 25.09 | $25.25 | 4200 |
| 2021-11-12 | 25.12 | $25.12 | 2442 |
| 2021-11-11 | 25.15 | $24.96 | 1500 |
| 2021-11-10 | 25.16 | $24.92 | 2400 |
| 2021-11-09 | 25.14 | $24.93 | 2100 |
| 2021-11-08 | 25.15 | $25.10 | 13347 |
| 2021-11-05 | 25.18 | $25.41 | 900 |
| 2021-11-04 | 25.18 | $25.14 | 8835 |
| 2021-11-03 | 25.23 | $24.79 | 5700 |
| 2021-11-02 | 25.26 | $24.93 | 1842 |
| 2021-11-01 | 25.35 | $25.42 | 74100 |
| 2021-10-29 | 25.40 | $25.05 | 5112 |
| 2021-10-28 | 25.55 | $25.27 | 5100 |
| 2021-10-27 | 25.76 | $25.22 | 2466 |
| 2021-10-26 | 25.94 | $24.87 | 3045 |
| 2021-10-25 | 26.17 | $24.87 | 7200 |
| 2021-10-22 | 26.42 | $25.03 | 4272 |
| 2021-10-21 | 26.69 | $24.79 | 6300 |
| 2021-10-20 | 26.97 | $25.27 | 3930 |
| 2021-10-19 | 27.22 | $25.55 | 2502 |
| 2021-10-18 | 27.47 | $25.77 | 3900 |
| 2021-10-15 | 27.70 | $25.77 | 3315 |
| 2021-10-14 | 27.97 | $25.00 | 1200 |
| 2021-10-13 | 28.28 | $24.54 | 2100 |
| 2021-10-12 | 28.62 | $25.29 | 5436 |
| 2021-10-11 | 28.94 | $25.61 | 1203 |
| 2021-10-08 | 29.24 | $25.47 | 1800 |
| 2021-10-07 | 29.52 | $26.01 | 1833 |
| 2021-10-06 | 29.77 | $25.50 | 9066 |
| 2021-10-05 | 30.04 | $26.72 | 4926 |
| 2021-10-04 | 30.24 | $26.34 | 4200 |
| 2021-10-01 | 30.39 | $28.19 | 5154 |
| 2021-09-30 | 30.44 | $29.32 | 9300 |
| 2021-09-29 | 30.41 | $28.82 | 2844 |
| 2021-09-28 | 30.36 | $29.47 | 5400 |
| 2021-09-27 | 30.24 | $29.95 | 2460 |
| 2021-09-24 | 30.10 | $30.42 | 4500 |
| 2021-09-23 | 29.94 | $30.41 | 13026 |
| 2021-09-22 | 29.79 | $30.15 | 2700 |
| 2021-09-21 | 29.67 | $30.67 | 2478 |
| 2021-09-20 | 29.52 | $30.40 | 3300 |
| 2021-09-17 | 29.34 | $31.15 | 1800 |
| 2021-09-16 | 29.12 | $31.10 | 5454 |
| 2021-09-15 | 28.94 | $31.38 | 9363 |
| 2021-09-14 | 28.73 | $31.66 | 2841 |
| 2021-09-13 | 28.51 | $31.68 | 1200 |
| 2021-09-10 | 28.29 | $31.07 | 2400 |
| 2021-09-09 | 28.13 | $31.05 | 630 |
| 2021-09-08 | 27.96 | $30.77 | 6141 |
| 2021-09-07 | 27.82 | $30.79 | 1800 |
| 2021-09-03 | 27.68 | $29.33 | 3972 |
| 2021-09-02 | 27.61 | $29.29 | 3300 |
| 2021-09-01 | 27.56 | $28.67 | 5700 |
| 2021-08-31 | 27.53 | $27.85 | 1593 |
| 2021-08-30 | 27.54 | $27.06 | 393 |
| 2021-08-27 | 27.61 | $27.10 | 4893 |
| 2021-08-26 | 27.64 | $27.18 | 6108 |
| 2021-08-25 | 27.75 | $27.35 | 6300 |
| 2021-08-24 | 27.73 | $27.89 | 900 |
| 2021-08-23 | 27.68 | $27.56 | 5400 |
| 2021-08-20 | 27.66 | $26.95 | 1200 |
| 2021-08-19 | 27.64 | $26.75 | 2703 |
| 2021-08-18 | 27.65 | $27.38 | 1323 |
| 2021-08-17 | 27.63 | $27.20 | 1200 |
| 2021-08-16 | 27.59 | $27.32 | 1866 |
| 2021-08-13 | 27.56 | $27.25 | 1896 |
| 2021-08-12 | 27.57 | $27.78 | 12600 |
| 2021-08-11 | 27.56 | $27.63 | 900 |
| 2021-08-10 | 27.58 | $28.05 | 3714 |
| 2021-08-09 | 27.55 | $28.03 | 600 |
| 2021-08-06 | 27.54 | $27.89 | 20544 |
| 2021-08-05 | 27.52 | $28.39 | 2208 |
| 2021-08-04 | 27.46 | $28.04 | 2100 |
| 2021-08-03 | 27.42 | $27.94 | 3300 |
| 2021-08-02 | 27.38 | $28.58 | 10344 |
| 2021-07-30 | 27.22 | $27.67 | 1878 |
| 2021-07-29 | 27.11 | $29.30 | 2400 |
| 2021-07-28 | 26.91 | $26.97 | 600 |
| 2021-07-27 | 26.83 | $26.97 | 2172 |
| 2021-07-26 | 26.72 | $27.09 | 4500 |
| 2021-07-23 | 26.63 | $26.55 | 9900 |
| 2021-07-22 | 26.55 | $26.90 | 957 |
| 2021-07-21 | 26.45 | $27.05 | 2451 |
| 2021-07-20 | 26.35 | $26.34 | 5400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
59.48
2026-07-17
Close Price
$49.26
Vol: 6218
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.32
Average
21.19
Maximum
65.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.48 | $49.26 | 6218 |
| 2026-07-16 | 60.56 | $49.52 | 26140 |
| 2026-07-15 | 61.72 | $54.50 | 800 |
| 2026-07-14 | 62.48 | $58.01 | 1300 |
| 2026-07-13 | 62.95 | $57.00 | 2440 |
| 2026-07-10 | 63.57 | $62.19 | 5100 |
| 2026-07-09 | 63.72 | $61.11 | 1300 |
| 2026-07-08 | 63.99 | $56.55 | 1600 |
| 2026-07-07 | 64.78 | $56.40 | 2800 |
| 2026-07-06 | 65.66 | $64.57 | 41011 |
| 2026-07-02 | 65.77 | $67.42 | 11049 |
| 2026-07-01 | 65.60 | $73.45 | 115000 |
| 2026-06-30 | 64.77 | $71.08 | 7500 |
| 2026-06-29 | 64.11 | $70.18 | 3117 |
| 2026-06-26 | 63.47 | $69.64 | 104500 |
| 2026-06-25 | 62.82 | $70.92 | 1700 |
| 2026-06-24 | 61.97 | $67.58 | 1200 |
| 2026-06-23 | 61.38 | $67.93 | 4100 |
| 2026-06-22 | 60.69 | $76.19 | 6500 |
| 2026-06-18 | 59.06 | $73.67 | 16648 |
| 2026-06-17 | 57.52 | $77.90 | 32913 |
| 2026-06-16 | 55.37 | $65.35 | 1000 |
| 2026-06-15 | 54.32 | $63.90 | 3800 |
| 2026-06-12 | 53.31 | $54.61 | 17200 |
| 2026-06-11 | 53.18 | $58.13 | 3700 |
| 2026-06-10 | 52.65 | $53.59 | 6837 |
| 2026-06-09 | 52.56 | $57.20 | 2439 |
| 2026-06-08 | 52.07 | $58.13 | 5020 |
| 2026-06-05 | 51.43 | $58.63 | 7200 |
| 2026-06-04 | 50.67 | $62.67 | 5800 |
| 2026-06-03 | 49.41 | $65.15 | 4200 |
| 2026-06-02 | 47.75 | $65.31 | 3400 |
| 2026-06-01 | 45.90 | $67.81 | 10600 |
| 2026-05-29 | 43.60 | $63.28 | 34310 |
| 2026-05-28 | 41.52 | $56.08 | 8623 |
| 2026-05-27 | 39.99 | $50.81 | 43700 |
| 2026-05-26 | 38.85 | $51.99 | 10600 |
| 2026-05-22 | 37.47 | $45.34 | 5019 |
| 2026-05-21 | 36.64 | $43.68 | 3601 |
| 2026-05-20 | 35.90 | $40.11 | 4600 |
| 2026-05-19 | 35.46 | $39.90 | 18900 |
| 2026-05-18 | 34.99 | $38.53 | 28705 |
| 2026-05-15 | 34.62 | $39.46 | 3400 |
| 2026-05-14 | 34.11 | $39.96 | 2602 |
| 2026-05-13 | 33.49 | $39.03 | 3700 |
| 2026-05-12 | 32.91 | $39.90 | 1200 |
| 2026-05-11 | 32.17 | $39.07 | 3200 |
| 2026-05-08 | 31.44 | $36.29 | 2334 |
| 2026-05-07 | 30.93 | $37.55 | 8044 |
| 2026-05-06 | 30.24 | $33.98 | 2824 |
| 2026-05-05 | 29.84 | $33.21 | 3300 |
| 2026-05-04 | 29.49 | $33.05 | 1000 |
| 2026-05-01 | 29.12 | $33.21 | 2813 |
| 2026-04-30 | 28.68 | $33.40 | 1221 |
| 2026-04-29 | 28.19 | $31.16 | 4149 |
| 2026-04-28 | 27.88 | $30.49 | 1600 |
| 2026-04-27 | 27.60 | $29.51 | 400 |
| 2026-04-24 | 27.40 | $31.16 | 1119 |
| 2026-04-23 | 27.00 | $30.58 | 1800 |
| 2026-04-22 | 26.63 | $30.87 | 1808 |
| 2026-04-21 | 26.18 | $29.82 | 900 |
| 2026-04-20 | 25.80 | $30.73 | 1112 |
| 2026-04-17 | 25.28 | $28.17 | 1100 |
| 2026-04-16 | 24.97 | $28.22 | 2900 |
| 2026-04-15 | 24.63 | $26.85 | 2400 |
| 2026-04-14 | 24.40 | $26.05 | 1100 |
| 2026-04-13 | 24.23 | $25.40 | 7200 |
| 2026-04-10 | 24.10 | $26.60 | 806 |
| 2026-04-09 | 23.84 | $25.25 | 1825 |
| 2026-04-08 | 23.69 | $24.66 | 1925 |
| 2026-04-07 | 23.59 | $23.45 | 1300 |
| 2026-04-06 | 23.60 | $23.92 | 1808 |
| 2026-04-02 | 23.57 | $23.28 | 3529 |
| 2026-04-01 | 23.60 | $22.83 | 800 |
| 2026-03-31 | 23.68 | $20.93 | 126803 |
| 2026-03-30 | 23.97 | $22.30 | 617 |
| 2026-03-27 | 24.15 | $23.42 | 3716 |
| 2026-03-26 | 24.22 | $25.31 | 1538 |
| 2026-03-25 | 24.11 | $24.05 | 27400 |
| 2026-03-24 | 24.11 | $23.90 | 1400 |
| 2026-03-23 | 24.14 | $22.93 | 25906 |
| 2026-03-20 | 24.26 | $24.43 | 2528 |
| 2026-03-19 | 24.24 | $24.60 | 1700 |
| 2026-03-18 | 24.21 | $25.39 | 19924 |
| 2026-03-17 | 24.08 | $25.39 | 3500 |
| 2026-03-16 | 23.95 | $24.38 | 3000 |
| 2026-03-13 | 23.90 | $23.52 | 3100 |
| 2026-03-12 | 23.94 | $23.34 | 6133 |
| 2026-03-11 | 24.00 | $23.77 | 1733 |
| 2026-03-10 | 24.03 | $24.82 | 10600 |
| 2026-03-09 | 23.94 | $22.40 | 4000 |
| 2026-03-06 | 24.11 | $23.16 | 7700 |
| 2026-03-05 | 24.21 | $23.60 | 2911 |
| 2026-03-04 | 24.27 | $24.02 | 15800 |
| 2026-03-03 | 24.30 | $23.26 | 6805 |
| 2026-03-02 | 24.40 | $26.96 | 13000 |
| 2026-02-27 | 24.14 | $27.48 | 3118 |
| 2026-02-26 | 23.78 | $27.97 | 6700 |
| 2026-02-25 | 23.34 | $28.38 | 8340 |
| 2026-02-24 | 22.81 | $25.88 | 5645 |
| 2026-02-23 | 22.49 | $24.01 | 4541 |
| 2026-02-20 | 22.33 | $23.86 | 2311 |
| 2026-02-19 | 22.17 | $24.04 | 14600 |
| 2026-02-18 | 21.97 | $23.64 | 4300 |
| 2026-02-17 | 21.80 | $22.96 | 19321 |
| 2026-02-13 | 21.67 | $22.24 | 1900 |
| 2026-02-12 | 21.61 | $22.40 | 2700 |
| 2026-02-11 | 21.53 | $22.22 | 2800 |
| 2026-02-10 | 21.46 | $22.31 | 4500 |
| 2026-02-09 | 21.37 | $21.76 | 7300 |
| 2026-02-06 | 21.33 | $19.60 | 900 |
| 2026-02-05 | 21.51 | $21.14 | 5900 |
| 2026-02-04 | 21.55 | $21.95 | 5349 |
| 2026-02-03 | 21.50 | $21.26 | 4500 |
| 2026-02-02 | 21.53 | $21.36 | 5426 |
| 2026-01-30 | 21.55 | $20.35 | 7100 |
| 2026-01-29 | 21.67 | $22.17 | 13400 |
| 2026-01-28 | 21.62 | $22.54 | 19304 |
| 2026-01-27 | 21.53 | $21.80 | 4500 |
| 2026-01-26 | 21.50 | $20.54 | 25727 |
| 2026-01-23 | 21.60 | $22.54 | 4725 |
| 2026-01-22 | 21.50 | $21.19 | 9400 |
| 2026-01-21 | 21.53 | $21.00 | 5626 |
| 2026-01-20 | 21.59 | $21.07 | 6000 |
| 2026-01-16 | 21.64 | $22.64 | 5800 |
| 2026-01-15 | 21.54 | $22.62 | 3900 |
| 2026-01-14 | 21.42 | $21.65 | 18000 |
| 2026-01-13 | 21.40 | $21.28 | 3824 |
| 2026-01-12 | 21.41 | $21.57 | 1400 |
| 2026-01-09 | 21.39 | $20.89 | 28416 |
| 2026-01-08 | 21.45 | $21.97 | 3900 |
| 2026-01-07 | 21.39 | $21.50 | 4300 |
| 2026-01-06 | 21.38 | $21.80 | 3300 |
| 2026-01-05 | 21.34 | $21.62 | 4000 |
| 2026-01-02 | 21.31 | $21.40 | 3128 |
| 2025-12-31 | 21.30 | $22.50 | 3900 |
| 2025-12-30 | 21.17 | $21.82 | 6000 |
| 2025-12-29 | 21.10 | $20.71 | 5313 |
| 2025-12-26 | 21.14 | $20.46 | 28728 |
| 2025-12-24 | 21.21 | $21.23 | 3016 |
| 2025-12-23 | 21.21 | $20.52 | 1500 |
| 2025-12-22 | 21.29 | $20.40 | 4002 |
| 2025-12-19 | 21.38 | $22.30 | 4100 |
| 2025-12-18 | 21.28 | $20.42 | 4100 |
| 2025-12-17 | 21.37 | $21.30 | 5700 |
| 2025-12-16 | 21.38 | $20.76 | 4200 |
| 2025-12-15 | 21.45 | $21.70 | 4100 |
| 2025-12-12 | 21.42 | $22.50 | 1100 |
| 2025-12-11 | 21.31 | $22.61 | 24800 |
| 2025-12-10 | 21.17 | $22.68 | 4023 |
| 2025-12-09 | 21.01 | $22.28 | 3418 |
| 2025-12-08 | 20.88 | $22.69 | 2500 |
| 2025-12-05 | 20.68 | $20.01 | 5521 |
| 2025-12-04 | 20.76 | $22.34 | 7729 |
| 2025-12-03 | 20.59 | $22.18 | 1000 |
| 2025-12-02 | 20.42 | $20.26 | 417 |
| 2025-12-01 | 20.44 | $20.95 | 2443 |
| 2025-11-28 | 20.38 | $21.94 | 1914 |
| 2025-11-26 | 20.22 | $18.78 | 1915 |
| 2025-11-25 | 20.37 | $21.06 | 60400 |
| 2025-11-24 | 20.30 | $19.41 | 2900 |
| 2025-11-21 | 20.39 | $17.15 | 6500 |
| 2025-11-20 | 20.73 | $20.85 | 1000 |
| 2025-11-19 | 20.72 | $21.04 | 1000 |
| 2025-11-18 | 20.69 | $20.05 | 5000 |
| 2025-11-17 | 20.76 | $21.00 | 1800 |
| 2025-11-14 | 20.73 | $20.88 | 1401 |
| 2025-11-13 | 20.72 | $21.49 | 1049 |
| 2025-11-12 | 20.63 | $19.42 | 1300 |
| 2025-11-11 | 20.76 | $20.50 | 1246 |
| 2025-11-10 | 20.79 | $22.33 | 1300 |
| 2025-11-07 | 20.63 | $22.51 | 2500 |
| 2025-11-06 | 20.43 | $22.00 | 1000 |
| 2025-11-05 | 20.26 | $20.28 | 1000 |
| 2025-11-04 | 20.26 | $20.82 | 1000 |
| 2025-11-03 | 20.20 | $22.06 | 1600 |
| 2025-10-31 | 20.01 | $23.35 | 3000 |
| 2025-10-30 | 19.66 | $20.81 | 1831 |
| 2025-10-29 | 19.53 | $21.00 | 2800 |
| 2025-10-28 | 19.38 | $21.72 | 1617 |
| 2025-10-27 | 19.13 | $21.52 | 1200 |
| 2025-10-24 | 18.88 | $18.36 | 3800 |
| 2025-10-23 | 18.94 | $19.10 | 833 |
| 2025-10-22 | 18.92 | $19.32 | 538 |
| 2025-10-21 | 18.88 | $19.60 | 6829 |
| 2025-10-20 | 18.80 | $19.64 | 914 |
| 2025-10-17 | 18.71 | $19.47 | 424 |
| 2025-10-16 | 18.63 | $18.45 | 2948 |
| 2025-10-15 | 18.65 | $18.00 | 800 |
| 2025-10-14 | 18.72 | $18.67 | 4210 |
| 2025-10-13 | 18.73 | $18.54 | 1240 |
| 2025-10-10 | 18.75 | $18.90 | 3600 |
| 2025-10-09 | 18.73 | $17.44 | 700 |
| 2025-10-08 | 18.86 | $19.34 | 1800 |
| 2025-10-07 | 18.81 | $19.36 | 1200 |
| 2025-10-06 | 18.76 | $19.68 | 5700 |
| 2025-10-03 | 18.66 | $20.08 | 700 |
| 2025-10-02 | 18.51 | $19.43 | 600 |
| 2025-10-01 | 18.41 | $19.93 | 34100 |
| 2025-09-30 | 18.25 | $20.18 | 32045 |
| 2025-09-29 | 18.05 | $18.52 | 1129 |
| 2025-09-26 | 18.00 | $19.71 | 7548 |
| 2025-09-25 | 17.82 | $18.19 | 148 |
| 2025-09-24 | 17.78 | $17.83 | 527 |
| 2025-09-23 | 17.78 | $19.50 | 14600 |
| 2025-09-22 | 17.60 | $19.50 | 1323 |
| 2025-09-19 | 17.40 | $19.00 | 39100 |
| 2025-09-18 | 17.23 | $16.97 | 1300 |
| 2025-09-17 | 17.25 | $19.22 | 81208 |
| 2025-09-16 | 17.05 | $17.17 | 300 |
| 2025-09-15 | 17.03 | $18.01 | 1538 |
| 2025-09-12 | 16.93 | $15.97 | 500 |
| 2025-09-11 | 17.03 | $18.09 | 923 |
| 2025-09-10 | 16.92 | $18.12 | 31047 |
| 2025-09-09 | 16.80 | $18.18 | 1700 |
| 2025-09-08 | 16.65 | $18.88 | 7429 |
| 2025-09-05 | 16.42 | $16.03 | 700 |
| 2025-09-04 | 16.46 | $17.90 | 1444 |
| 2025-09-03 | 16.30 | $15.42 | 3500 |
| 2025-09-02 | 16.40 | $17.55 | 900 |
| 2025-08-29 | 16.28 | $15.87 | 1323 |
| 2025-08-28 | 16.32 | $15.34 | 1432 |
| 2025-08-27 | 16.42 | $18.00 | 3612 |
| 2025-08-26 | 16.26 | $16.41 | 3608 |
| 2025-08-25 | 16.24 | $15.22 | 700 |
| 2025-08-22 | 16.35 | $17.26 | 2031 |
| 2025-08-21 | 16.25 | $17.29 | 22205 |
| 2025-08-20 | 16.14 | $17.36 | 527 |
| 2025-08-19 | 16.01 | $17.67 | 1100 |
| 2025-08-18 | 15.84 | $16.59 | 2900 |
| 2025-08-15 | 15.76 | $17.49 | 1938 |
| 2025-08-14 | 15.58 | $15.11 | 25419 |
| 2025-08-13 | 15.63 | $15.40 | 1200 |
| 2025-08-12 | 15.65 | $17.11 | 2505 |
| 2025-08-11 | 15.50 | $16.34 | 4700 |
| 2025-08-08 | 15.41 | $15.21 | 1220 |
| 2025-08-07 | 15.43 | $17.01 | 13300 |
| 2025-08-06 | 15.26 | $15.80 | 1120 |
| 2025-08-05 | 15.21 | $15.62 | 32100 |
| 2025-08-04 | 15.16 | $15.61 | 2500 |
| 2025-08-01 | 15.12 | $15.48 | 926 |
| 2025-07-31 | 15.08 | $13.92 | 14500 |
| 2025-07-30 | 15.20 | $15.37 | 642 |
| 2025-07-29 | 15.18 | $15.40 | 3900 |
| 2025-07-28 | 15.16 | $14.92 | 37539 |
| 2025-07-25 | 15.19 | $15.75 | 102500 |
| 2025-07-24 | 15.13 | $15.49 | 16335 |
| 2025-07-23 | 15.09 | $15.48 | 300 |
| 2025-07-22 | 15.05 | $15.05 | 231300 |
| 2025-07-21 | 15.05 | $15.72 | 4300 |
| 2025-07-18 | 14.98 | $15.36 | 13900 |
| 2025-07-17 | 14.94 | $15.36 | 1200 |
| 2025-07-16 | 14.89 | $15.47 | 200 |
| 2025-07-15 | 14.83 | $14.80 | 22822 |
| 2025-07-14 | 14.83 | $14.08 | 1500 |
| 2025-07-11 | 14.91 | $15.52 | 700 |
| 2025-07-10 | 14.85 | $15.40 | 2800 |
| 2025-07-09 | 14.79 | $15.48 | 3044 |
| 2025-07-08 | 14.72 | $15.36 | 634 |
| 2025-07-07 | 14.65 | $15.36 | 4600 |
| 2025-07-03 | 14.58 | $13.48 | 233 |
| 2025-07-02 | 14.69 | $15.20 | 200 |
| 2025-07-01 | 14.64 | $14.25 | 47000 |
| 2025-06-30 | 14.68 | $15.41 | 3632 |
| 2025-06-27 | 14.60 | $15.43 | 2343 |
| 2025-06-26 | 14.51 | $13.44 | 38040 |
| 2025-06-25 | 14.63 | $12.78 | 7100 |
| 2025-06-24 | 14.82 | $15.34 | 32249 |
| 2025-06-23 | 14.77 | $14.97 | 4800 |
| 2025-06-20 | 14.74 | $13.53 | 700 |
| 2025-06-18 | 14.87 | $15.59 | 4000 |
| 2025-06-17 | 14.80 | $15.36 | 924 |
| 2025-06-16 | 14.74 | $13.42 | 7300 |
| 2025-06-13 | 14.88 | $15.36 | 941 |
| 2025-06-12 | 14.82 | $15.41 | 4900 |
| 2025-06-11 | 14.76 | $15.46 | 53549 |
| 2025-06-10 | 14.69 | $14.41 | 3900 |
| 2025-06-09 | 14.72 | $15.36 | 56300 |
| 2025-06-06 | 14.65 | $15.36 | 16100 |
| 2025-06-05 | 14.58 | $15.36 | 1900 |
| 2025-06-04 | 14.49 | $15.36 | 1713 |
| 2025-06-03 | 14.40 | $13.42 | 29600 |
| 2025-06-02 | 14.51 | $12.78 | 2400 |
| 2025-05-30 | 14.69 | $13.54 | 900 |
| 2025-05-29 | 14.81 | $15.40 | 4000 |
| 2025-05-28 | 14.75 | $13.46 | 7114 |
| 2025-05-27 | 14.88 | $15.35 | 1000 |
| 2025-05-23 | 14.83 | $15.32 | 1300 |
| 2025-05-22 | 14.78 | $15.34 | 500 |
| 2025-05-21 | 14.72 | $15.34 | 2300 |
| 2025-05-20 | 14.66 | $15.30 | 614 |
| 2025-05-19 | 14.59 | $15.32 | 3810 |
| 2025-05-16 | 14.52 | $14.93 | 111603 |
| 2025-05-15 | 14.47 | $14.92 | 264748 |
| 2025-05-14 | 14.42 | $15.21 | 2229 |
| 2025-05-13 | 14.34 | $13.28 | 71700 |
| 2025-05-12 | 14.45 | $15.00 | 6730 |
| 2025-05-09 | 14.40 | $13.94 | 5520 |
| 2025-05-08 | 14.44 | $15.02 | 847 |
| 2025-05-07 | 14.38 | $15.00 | 12900 |
| 2025-05-06 | 14.32 | $12.87 | 3238 |
| 2025-05-05 | 14.47 | $14.76 | 3700 |
| 2025-05-02 | 14.44 | $14.71 | 100 |
| 2025-05-01 | 14.41 | $12.37 | 152026 |
| 2025-04-30 | 14.63 | $15.59 | 1600 |
| 2025-04-29 | 14.53 | $16.00 | 1500 |
| 2025-04-28 | 14.37 | $13.98 | 24900 |
| 2025-04-25 | 14.41 | $14.08 | 3700 |
| 2025-04-24 | 14.45 | $13.76 | 333 |
| 2025-04-23 | 14.52 | $14.45 | 300 |
| 2025-04-22 | 14.53 | $13.52 | 600 |
| 2025-04-21 | 14.63 | $13.38 | 1306 |
| 2025-04-17 | 14.77 | $13.51 | 312 |
| 2025-04-16 | 14.90 | $15.06 | 1820 |
| 2025-04-15 | 14.88 | $13.93 | 908 |
| 2025-04-14 | 14.98 | $13.41 | 2800 |
| 2025-04-11 | 15.15 | $12.77 | 12732 |
| 2025-04-10 | 15.40 | $13.06 | 3514 |
| 2025-04-09 | 15.64 | $11.24 | 13800 |
| 2025-04-08 | 16.10 | $14.63 | 9400 |
| 2025-04-07 | 16.26 | $13.34 | 15100 |
| 2025-04-04 | 16.57 | $13.08 | 1343 |
| 2025-04-03 | 16.93 | $16.08 | 700 |
| 2025-04-02 | 17.02 | $16.66 | 604 |
| 2025-04-01 | 17.06 | $14.59 | 25518 |
| 2025-03-31 | 17.32 | $16.56 | 700 |
| 2025-03-28 | 17.40 | $17.56 | 4101 |
| 2025-03-27 | 17.39 | $16.70 | 509 |
| 2025-03-26 | 17.46 | $16.70 | 1100 |
| 2025-03-25 | 17.54 | $16.86 | 1100 |
| 2025-03-24 | 17.61 | $16.55 | 200 |
| 2025-03-21 | 17.72 | $18.19 | 1139 |
| 2025-03-20 | 17.67 | $17.50 | 438 |
| 2025-03-19 | 17.69 | $16.64 | 23128 |
| 2025-03-18 | 17.80 | $18.30 | 919 |
| 2025-03-17 | 17.75 | $18.17 | 500 |
| 2025-03-14 | 17.70 | $18.32 | 1044 |
| 2025-03-13 | 17.64 | $16.67 | 800 |
| 2025-03-12 | 17.74 | $16.81 | 1835 |
| 2025-03-11 | 17.84 | $18.77 | 11403 |
| 2025-03-10 | 17.74 | $19.12 | 700 |
| 2025-03-07 | 17.59 | $17.70 | 11532 |
| 2025-03-06 | 17.58 | $18.44 | 101 |
| 2025-03-05 | 17.49 | $18.30 | 1236 |
| 2025-03-04 | 17.41 | $18.07 | 700 |
| 2025-03-03 | 17.34 | $18.28 | 1725 |
| 2025-02-28 | 17.24 | $18.24 | 4200 |
| 2025-02-27 | 17.13 | $16.21 | 29546 |
| 2025-02-26 | 17.23 | $17.06 | 2039 |
| 2025-02-25 | 17.25 | $19.32 | 605 |
| 2025-02-24 | 17.03 | $16.98 | 1200 |
| 2025-02-21 | 17.04 | $18.08 | 7600 |
| 2025-02-20 | 16.93 | $16.86 | 25309 |
| 2025-02-19 | 16.93 | $16.85 | 800 |
| 2025-02-18 | 16.94 | $18.97 | 1500 |
| 2025-02-14 | 16.73 | $18.31 | 13733 |
| 2025-02-13 | 16.56 | $16.48 | 1618 |
| 2025-02-12 | 16.57 | $18.78 | 337 |
| 2025-02-11 | 16.34 | $16.06 | 100 |
| 2025-02-10 | 16.37 | $18.62 | 1500 |
| 2025-02-07 | 16.13 | $15.08 | 1100 |
| 2025-02-06 | 16.24 | $16.51 | 35146 |
| 2025-02-05 | 16.21 | $16.26 | 217800 |
| 2025-02-04 | 16.21 | $16.51 | 2243 |
| 2025-02-03 | 16.17 | $16.51 | 1200 |
| 2025-01-31 | 16.14 | $15.04 | 634 |
| 2025-01-30 | 16.26 | $16.00 | 4514 |
| 2025-01-29 | 16.28 | $17.00 | 3118 |
| 2025-01-28 | 16.21 | $16.51 | 1000 |
| 2025-01-27 | 16.17 | $16.51 | 18100 |
| 2025-01-24 | 16.14 | $16.56 | 6400 |
| 2025-01-23 | 16.09 | $16.51 | 2100 |
| 2025-01-22 | 16.05 | $15.21 | 2500 |
| 2025-01-21 | 16.14 | $15.12 | 6200 |
| 2025-01-17 | 16.25 | $16.48 | 1047 |
| 2025-01-16 | 16.22 | $16.35 | 600 |
| 2025-01-15 | 16.21 | $15.17 | 400 |
| 2025-01-14 | 16.32 | $17.07 | 600 |
| 2025-01-13 | 16.24 | $15.25 | 3200 |
| 2025-01-10 | 16.34 | $15.24 | 13925 |
| 2025-01-08 | 16.46 | $15.31 | 300 |
| 2025-01-07 | 16.58 | $17.74 | 1000 |
| 2025-01-06 | 16.46 | $15.24 | 4800 |
| 2025-01-03 | 16.59 | $15.34 | 232 |
| 2025-01-02 | 16.72 | $17.69 | 500 |
| 2024-12-31 | 16.62 | $17.70 | 1000 |
| 2024-12-30 | 16.50 | $15.33 | 5811 |
| 2024-12-27 | 16.62 | $16.91 | 1800 |
| 2024-12-26 | 16.59 | $17.19 | 6900 |
| 2024-12-24 | 16.53 | $15.40 | 9914 |
| 2024-12-23 | 16.65 | $16.13 | 6500 |
| 2024-12-20 | 16.71 | $16.99 | 4714 |
| 2024-12-19 | 16.68 | $15.13 | 3819 |
| 2024-12-18 | 16.84 | $17.53 | 3900 |
| 2024-12-17 | 16.77 | $16.03 | 1100 |
| 2024-12-16 | 16.84 | $16.12 | 3500 |
| 2024-12-13 | 16.92 | $17.72 | 19600 |
| 2024-12-12 | 16.83 | $16.50 | 1000 |
| 2024-12-11 | 16.87 | $16.36 | 700 |
| 2024-12-10 | 16.92 | $16.18 | 11600 |
| 2024-12-09 | 17.00 | $16.18 | 1600 |
| 2024-12-06 | 17.09 | $15.55 | 2007 |
| 2024-12-05 | 17.25 | $18.07 | 2445 |
| 2024-12-04 | 17.16 | $16.93 | 2009 |
| 2024-12-03 | 17.19 | $18.15 | 3200 |
| 2024-12-02 | 17.09 | $17.91 | 3500 |
| 2024-11-29 | 17.00 | $16.87 | 5517 |
| 2024-11-27 | 17.01 | $17.91 | 4800 |
| 2024-11-26 | 16.92 | $17.95 | 1538 |
| 2024-11-25 | 16.81 | $17.77 | 198217 |
| 2024-11-22 | 16.71 | $17.99 | 2100 |
| 2024-11-21 | 16.57 | $15.55 | 8900 |
| 2024-11-20 | 16.68 | $15.31 | 735 |
| 2024-11-19 | 16.83 | $15.57 | 348 |
| 2024-11-18 | 16.96 | $15.90 | 100 |
| 2024-11-15 | 17.07 | $15.90 | 100 |
| 2024-11-14 | 17.19 | $15.61 | 1300 |
| 2024-11-13 | 17.36 | $15.75 | 3100 |
| 2024-11-12 | 17.53 | $16.02 | 400 |
| 2024-11-11 | 17.69 | $17.33 | 700 |
| 2024-11-08 | 17.73 | $16.53 | 1000 |
| 2024-11-07 | 17.85 | $16.84 | 100 |
| 2024-11-06 | 17.96 | $17.05 | 800 |
| 2024-11-05 | 18.06 | $17.20 | 900 |
| 2024-11-04 | 18.15 | $18.39 | 410 |
| 2024-11-01 | 18.12 | $16.66 | 100 |
| 2024-10-31 | 18.27 | $16.32 | 3200 |
| 2024-10-30 | 18.48 | $16.83 | 2140 |
| 2024-10-29 | 18.65 | $17.07 | 129 |
| 2024-10-28 | 18.82 | $17.12 | 10827 |
| 2024-10-25 | 19.00 | $18.84 | — |
| 2024-10-24 | 19.01 | $18.84 | 145 |
| 2024-10-23 | 19.03 | $19.38 | 400 |
| 2024-10-22 | 19.00 | $17.60 | 300 |
| 2024-10-21 | 19.14 | $17.54 | 900 |
| 2024-10-18 | 19.31 | $17.99 | 239 |
| 2024-10-17 | 19.45 | $18.00 | 500 |
| 2024-10-16 | 19.60 | $20.08 | 700 |
| 2024-10-15 | 19.55 | $18.84 | 100 |
| 2024-10-14 | 19.63 | $20.48 | 1416 |
| 2024-10-11 | 19.54 | $18.84 | 3800 |
| 2024-10-10 | 19.61 | $20.56 | 500 |
| 2024-10-09 | 19.51 | $18.63 | 100 |
| 2024-10-08 | 19.61 | $18.65 | 300 |
| 2024-10-07 | 19.71 | $20.44 | 49037 |
| 2024-10-04 | 19.63 | $20.44 | 200 |
| 2024-10-03 | 19.54 | $20.60 | 300 |
| 2024-10-02 | 19.43 | $20.11 | 2620 |
| 2024-10-01 | 19.36 | $20.10 | 1126 |
| 2024-09-30 | 19.28 | $18.60 | 3200 |
| 2024-09-27 | 19.35 | $19.98 | 6300 |
| 2024-09-26 | 19.29 | $21.49 | 404 |
| 2024-09-25 | 19.06 | $18.17 | 1833 |
| 2024-09-24 | 19.15 | $18.26 | 314 |
| 2024-09-23 | 19.24 | $17.02 | 900 |
| 2024-09-20 | 19.48 | $19.95 | 3349 |
| 2024-09-19 | 19.43 | $20.19 | 200 |
| 2024-09-18 | 19.35 | $17.45 | 702 |
| 2024-09-17 | 19.55 | $18.30 | 27250 |
| 2024-09-16 | 19.68 | $18.30 | 500 |
| 2024-09-13 | 19.82 | $18.17 | 710 |
| 2024-09-12 | 20.00 | $20.51 | 900 |
| 2024-09-11 | 19.94 | $18.00 | 14325 |
| 2024-09-10 | 20.15 | $18.00 | 7862 |
| 2024-09-09 | 20.38 | $18.00 | 621 |
| 2024-09-06 | 20.63 | $20.27 | 509 |
| 2024-09-05 | 20.66 | $20.80 | 1400 |
| 2024-09-04 | 20.65 | $20.80 | 200 |
| 2024-09-03 | 20.63 | $21.03 | 6300 |
| 2024-08-30 | 20.59 | $20.93 | 4200 |
| 2024-08-29 | 20.56 | $20.93 | 214 |
| 2024-08-28 | 20.52 | $20.99 | 1700 |
| 2024-08-27 | 20.47 | $21.42 | 136 |
| 2024-08-26 | 20.37 | $19.34 | 630 |
| 2024-08-23 | 20.47 | $19.44 | 836 |
| 2024-08-22 | 20.58 | $21.81 | 239 |
| 2024-08-21 | 20.45 | $20.10 | 2101 |
| 2024-08-20 | 20.49 | $20.05 | 200 |
| 2024-08-19 | 20.54 | $21.79 | 200 |
| 2024-08-16 | 20.41 | $19.55 | 734 |
| 2024-08-15 | 20.50 | $21.10 | 3600 |
| 2024-08-14 | 20.43 | $18.69 | 5600 |
| 2024-08-13 | 20.61 | $18.69 | 9400 |
| 2024-08-12 | 20.82 | $18.51 | 300 |
| 2024-08-09 | 21.06 | $18.52 | 100 |
| 2024-08-08 | 21.33 | $18.35 | 100 |
| 2024-08-07 | 21.64 | $20.37 | 7000 |
| 2024-08-06 | 21.77 | $20.37 | 1400 |
| 2024-08-05 | 21.92 | $19.22 | 708 |
| 2024-08-02 | 22.21 | $18.89 | 2523 |
| 2024-08-01 | 22.56 | $22.39 | 1824 |
| 2024-07-31 | 22.57 | $21.11 | 27100 |
| 2024-07-30 | 22.73 | $24.27 | 3650 |
| 2024-07-29 | 22.57 | $24.27 | 411 |
| 2024-07-26 | 22.39 | $23.40 | 31518 |
| 2024-07-25 | 22.28 | $23.23 | 22946 |
| 2024-07-24 | 22.18 | $23.96 | 200 |
| 2024-07-23 | 21.99 | $22.03 | 200 |
| 2024-07-22 | 21.99 | $21.73 | 300 |
| 2024-07-19 | 22.02 | $21.73 | 500 |
| 2024-07-18 | 22.05 | $25.10 | 1200 |
| 2024-07-17 | 21.72 | $22.70 | 1400 |
| 2024-07-16 | 21.62 | $23.33 | 100 |
| 2024-07-15 | 21.44 | $22.20 | 100 |
| 2024-07-12 | 21.36 | $22.14 | 6215 |
| 2024-07-11 | 21.28 | $23.88 | 1030 |
| 2024-07-10 | 21.01 | $21.72 | 10200 |
| 2024-07-09 | 20.93 | $22.11 | 101 |
| 2024-07-08 | 20.81 | $22.24 | 3500 |
| 2024-07-05 | 20.65 | $22.87 | 100 |
| 2024-07-03 | 20.42 | $22.19 | 442 |
| 2024-07-02 | 20.24 | $20.34 | 500 |
| 2024-07-01 | 20.22 | $20.11 | 19315 |
| 2024-06-28 | 20.24 | $21.00 | 100 |
| 2024-06-27 | 20.16 | $20.94 | 400 |
| 2024-06-26 | 20.07 | $21.70 | 100 |
| 2024-06-25 | 19.90 | $20.52 | 200 |
| 2024-06-24 | 19.84 | $20.52 | 228 |
| 2024-06-21 | 19.77 | $20.94 | 234 |
| 2024-06-20 | 19.64 | $20.72 | 440 |
| 2024-06-18 | 19.53 | $21.41 | 2333 |
| 2024-06-17 | 19.33 | $20.60 | 821 |
| 2024-06-14 | 19.20 | $20.37 | 100 |
| 2024-06-13 | 19.07 | $20.58 | 500 |
| 2024-06-12 | 18.91 | $20.40 | 1319 |
| 2024-06-11 | 18.76 | $18.93 | 18200 |
| 2024-06-10 | 18.74 | $20.07 | 500 |
| 2024-06-07 | 18.60 | $18.88 | 135 |
| 2024-06-06 | 18.57 | $17.35 | 300 |
| 2024-06-05 | 18.70 | $19.87 | 6400 |
| 2024-06-04 | 18.57 | $20.34 | 2334 |
| 2024-06-03 | 18.39 | $19.41 | 2100 |
| 2024-05-31 | 18.28 | $18.10 | 100 |
| 2024-05-30 | 18.30 | $17.90 | 200 |
| 2024-05-29 | 18.34 | $18.05 | 10309 |
| 2024-05-28 | 18.37 | $18.75 | 741 |
| 2024-05-24 | 18.33 | $18.53 | 300 |
| 2024-05-23 | 18.31 | $19.11 | 200 |
| 2024-05-22 | 18.23 | $19.07 | 148 |
| 2024-05-21 | 18.14 | $18.38 | 3742 |
| 2024-05-20 | 18.11 | $18.70 | 200 |
| 2024-05-17 | 18.05 | $18.03 | 6000 |
| 2024-05-16 | 18.06 | $17.78 | 100 |
| 2024-05-15 | 18.08 | $18.49 | 600 |
| 2024-05-14 | 18.04 | $17.38 | 426 |
| 2024-05-13 | 18.11 | $17.33 | 817 |
| 2024-05-10 | 18.19 | $17.89 | 2807 |
| 2024-05-09 | 18.23 | $18.51 | 150 |
| 2024-05-08 | 18.20 | $18.51 | 512 |
| 2024-05-07 | 18.16 | $17.79 | 125 |
| 2024-05-06 | 18.20 | $17.79 | 1600 |
| 2024-05-03 | 18.25 | $18.48 | 600 |
| 2024-05-02 | 18.22 | $17.81 | 13549 |
| 2024-05-01 | 18.26 | $18.94 | 100 |
| 2024-04-30 | 18.19 | $18.35 | 200 |
| 2024-04-29 | 18.18 | $18.36 | 1900 |
| 2024-04-26 | 18.16 | $18.10 | 900 |
| 2024-04-25 | 18.16 | $18.30 | 732 |
| 2024-04-24 | 18.15 | $17.87 | 1922 |
| 2024-04-23 | 18.18 | $17.62 | 200 |
| 2024-04-22 | 18.24 | $17.35 | 547 |
| 2024-04-19 | 18.33 | $17.72 | 800 |
| 2024-04-18 | 18.39 | $18.28 | 400 |
| 2024-04-17 | 18.41 | $18.28 | 422 |
| 2024-04-16 | 18.42 | $18.02 | 238 |
| 2024-04-15 | 18.46 | $17.67 | 600 |
| 2024-04-12 | 18.55 | $18.25 | 1500 |
| 2024-04-11 | 18.58 | $17.57 | 900 |
| 2024-04-10 | 18.68 | $18.35 | 500 |
| 2024-04-09 | 18.72 | $17.72 | 300 |
| 2024-04-08 | 18.82 | $17.58 | 114 |
| 2024-04-05 | 18.95 | $17.64 | 625 |
| 2024-04-04 | 19.09 | $18.84 | 20100 |
| 2024-04-03 | 19.12 | $18.41 | 500 |
| 2024-04-02 | 19.19 | $18.18 | 400 |
| 2024-04-01 | 19.30 | $19.09 | 1500 |
| 2024-03-28 | 19.32 | $19.09 | 10700 |
| 2024-03-27 | 19.35 | $19.42 | 3431 |
| 2024-03-26 | 19.34 | $19.27 | 6538 |
| 2024-03-25 | 19.35 | $18.42 | 500 |
| 2024-03-22 | 19.44 | $18.87 | 1800 |
| 2024-03-21 | 19.50 | $18.84 | 213 |
| 2024-03-20 | 19.57 | $18.95 | 628 |
| 2024-03-19 | 19.64 | $19.72 | 1500 |
| 2024-03-18 | 19.63 | $18.99 | 400 |
| 2024-03-15 | 19.70 | $19.81 | 6300 |
| 2024-03-14 | 19.69 | $19.50 | 311 |
| 2024-03-13 | 19.71 | $19.67 | 300 |
| 2024-03-12 | 19.71 | $19.12 | 225 |
| 2024-03-11 | 19.77 | $18.72 | 1100 |
| 2024-03-08 | 19.88 | $19.99 | 935 |
| 2024-03-07 | 19.87 | $19.75 | 3842 |
| 2024-03-06 | 19.88 | $20.09 | 135 |
| 2024-03-05 | 19.86 | $19.80 | 8939 |
| 2024-03-04 | 19.87 | $19.47 | 3042 |
| 2024-03-01 | 19.91 | $19.69 | 1000 |
| 2024-02-29 | 19.93 | $19.70 | 400 |
| 2024-02-28 | 19.96 | $19.69 | 100 |
| 2024-02-27 | 19.99 | $20.38 | 435 |
| 2024-02-26 | 19.95 | $19.69 | 203 |
| 2024-02-23 | 19.97 | $19.69 | 518 |
| 2024-02-22 | 20.00 | $19.69 | 500 |
| 2024-02-21 | 20.04 | $19.46 | 1644 |
| 2024-02-20 | 20.10 | $19.09 | 100 |
| 2024-02-16 | 20.20 | $19.45 | 2801 |
| 2024-02-15 | 20.28 | $19.66 | 4200 |
| 2024-02-14 | 20.35 | $19.67 | 1500 |
| 2024-02-13 | 20.42 | $20.49 | 1400 |
| 2024-02-12 | 20.41 | $20.64 | 3939 |
| 2024-02-09 | 20.39 | $20.70 | 900 |
| 2024-02-08 | 20.36 | $20.18 | 300 |
| 2024-02-07 | 20.37 | $20.89 | 100 |
| 2024-02-06 | 20.32 | $20.12 | 1200 |
| 2024-02-05 | 20.34 | $21.13 | 300 |
| 2024-02-02 | 20.26 | $20.19 | 1000 |
| 2024-02-01 | 20.26 | $20.37 | 1549 |
| 2024-01-31 | 20.25 | $20.36 | 500 |
| 2024-01-30 | 20.24 | $19.88 | 3035 |
| 2024-01-29 | 20.28 | $20.51 | 5428 |
| 2024-01-26 | 20.26 | $19.68 | 811 |
| 2024-01-25 | 20.32 | $21.21 | 700 |
| 2024-01-24 | 20.22 | $20.45 | 100 |
| 2024-01-23 | 20.20 | $21.49 | 900 |
| 2024-01-22 | 20.06 | $20.18 | 4223 |
| 2024-01-19 | 20.05 | $19.65 | 238 |
| 2024-01-18 | 20.09 | $19.08 | 3306 |
| 2024-01-17 | 20.20 | $19.85 | 1400 |
| 2024-01-16 | 20.23 | $20.69 | 1735 |
| 2024-01-12 | 20.19 | $20.08 | 225 |
| 2024-01-11 | 20.20 | $20.06 | 100 |
| 2024-01-10 | 20.21 | $20.78 | 500 |
| 2024-01-09 | 20.15 | $20.39 | 520 |
| 2024-01-08 | 20.13 | $20.68 | 631 |
| 2024-01-05 | 20.07 | $20.50 | 147 |
| 2024-01-04 | 20.02 | $20.13 | 200 |
| 2024-01-03 | 20.01 | $20.40 | 817 |
| 2024-01-02 | 19.97 | $20.51 | 100 |
| 2023-12-29 | 19.91 | $21.68 | 450 |
| 2023-12-28 | 19.73 | $21.68 | 1213 |
| 2023-12-27 | 19.52 | $20.54 | 5339 |
| 2023-12-26 | 19.42 | $20.18 | 2641 |
| 2023-12-22 | 19.34 | $19.46 | 2200 |
| 2023-12-21 | 19.32 | $19.31 | 825 |
| 2023-12-20 | 19.32 | $19.32 | 300 |
| 2023-12-19 | 19.32 | $20.12 | 1600 |
| 2023-12-18 | 19.24 | $19.33 | 2800 |
| 2023-12-15 | 19.23 | $19.45 | 1600 |
| 2023-12-14 | 19.21 | $19.42 | 200 |
| 2023-12-13 | 19.18 | $20.03 | 10500 |
| 2023-12-12 | 19.10 | $19.40 | 4900 |
| 2023-12-11 | 19.06 | $19.04 | 4103 |
| 2023-12-08 | 19.07 | $19.41 | 100 |
| 2023-12-07 | 19.03 | $19.14 | 1105 |
| 2023-12-06 | 19.02 | $18.57 | 625 |
| 2023-12-05 | 19.07 | $18.57 | 141 |
| 2023-12-04 | 19.12 | $19.30 | 501 |
| 2023-12-01 | 19.10 | $19.37 | 1100 |
| 2023-11-30 | 19.07 | $19.63 | 38100 |
| 2023-11-29 | 19.01 | $19.24 | 142 |
| 2023-11-28 | 18.99 | $19.50 | 200 |
| 2023-11-27 | 18.93 | $19.70 | 1500 |
| 2023-11-24 | 18.85 | $19.11 | 100 |
| 2023-11-22 | 18.83 | $19.15 | 800 |
| 2023-11-21 | 18.79 | $19.15 | 2129 |
| 2023-11-20 | 18.75 | $19.25 | 3521 |
| 2023-11-17 | 18.70 | $18.80 | 100 |
| 2023-11-16 | 18.69 | $18.72 | 100 |
| 2023-11-15 | 18.69 | $19.50 | 6700 |
| 2023-11-14 | 18.60 | $18.87 | 100 |
| 2023-11-13 | 18.58 | $19.45 | 314 |
| 2023-11-10 | 18.48 | $20.14 | 11000 |
| 2023-11-09 | 18.31 | $19.40 | 300 |
| 2023-11-08 | 18.19 | $19.45 | 700 |
| 2023-11-07 | 18.06 | $18.66 | 1000 |
| 2023-11-06 | 18.00 | $18.82 | 704 |
| 2023-11-03 | 17.91 | $19.30 | 1200 |
| 2023-11-02 | 17.77 | $18.80 | 1900 |
| 2023-11-01 | 17.66 | $18.10 | 324 |
| 2023-10-31 | 17.61 | $18.20 | 242 |
| 2023-10-30 | 17.55 | $16.90 | 600 |
| 2023-10-27 | 17.62 | $16.70 | 1324 |
| 2023-10-26 | 17.71 | $16.41 | 1100 |
| 2023-10-25 | 17.85 | $17.10 | 10500 |
| 2023-10-24 | 17.93 | $17.48 | 6850 |
| 2023-10-23 | 17.98 | $17.48 | 9875 |
| 2023-10-20 | 18.03 | $17.48 | 403 |
| 2023-10-19 | 18.09 | $17.58 | 2315 |
| 2023-10-18 | 18.14 | $18.01 | 11387 |
| 2023-10-17 | 18.16 | $18.01 | 600 |
| 2023-10-16 | 18.17 | $18.03 | 12900 |
| 2023-10-13 | 18.19 | $18.03 | 900 |
| 2023-10-12 | 18.20 | $18.03 | 100 |
| 2023-10-11 | 18.22 | $18.71 | 100 |
| 2023-10-10 | 18.17 | $17.73 | 1350 |
| 2023-10-09 | 18.21 | $17.73 | 1575 |
| 2023-10-06 | 18.26 | $17.73 | 14500 |
| 2023-10-05 | 18.32 | $17.39 | 1000 |
| 2023-10-04 | 18.42 | $18.78 | 1687 |
| 2023-10-03 | 18.38 | $18.78 | 1743 |
| 2023-10-02 | 18.34 | $18.78 | 335 |
| 2023-09-29 | 18.29 | $17.46 | 1771 |
| 2023-09-28 | 18.38 | $17.46 | 222 |
| 2023-09-27 | 18.48 | $18.11 | 924 |
| 2023-09-26 | 18.52 | $18.16 | 1938 |
| 2023-09-25 | 18.55 | $18.42 | 300 |
| 2023-09-22 | 18.57 | $18.35 | 606 |
| 2023-09-21 | 18.59 | $18.17 | 612 |
| 2023-09-20 | 18.63 | $19.31 | 300 |
| 2023-09-19 | 18.56 | $18.21 | 300 |
| 2023-09-18 | 18.60 | $18.67 | 672 |
| 2023-09-15 | 18.59 | $17.94 | 900 |
| 2023-09-14 | 18.66 | $18.55 | 6090 |
| 2023-09-13 | 18.67 | $17.85 | 300 |
| 2023-09-12 | 18.76 | $18.97 | 1800 |
| 2023-09-11 | 18.74 | $18.97 | 300 |
| 2023-09-08 | 18.71 | $18.50 | 1200 |
| 2023-09-07 | 18.74 | $18.32 | 1620 |
| 2023-09-06 | 18.78 | $19.20 | 11403 |
| 2023-09-05 | 18.74 | $19.61 | 300 |
| 2023-09-01 | 18.64 | $19.21 | 300 |
| 2023-08-31 | 18.58 | $18.67 | 3000 |
| 2023-08-30 | 18.58 | $18.94 | 300 |
| 2023-08-29 | 18.54 | $17.97 | 309 |
| 2023-08-28 | 18.60 | $17.96 | 300 |
| 2023-08-25 | 18.66 | $18.38 | 600 |
| 2023-08-24 | 18.69 | $18.65 | 600 |
| 2023-08-23 | 18.70 | $18.50 | 3900 |
| 2023-08-22 | 18.72 | $18.33 | 2847 |
| 2023-08-21 | 18.76 | $17.83 | 300 |
| 2023-08-18 | 18.86 | $17.91 | 5733 |
| 2023-08-17 | 18.96 | $18.17 | 3000 |
| 2023-08-16 | 19.04 | $18.26 | 16857 |
| 2023-08-15 | 19.12 | $18.55 | — |
| 2023-08-14 | 19.18 | $18.55 | 1203 |
| 2023-08-11 | 19.25 | $18.67 | 672 |
| 2023-08-10 | 19.31 | $19.06 | 642 |
| 2023-08-09 | 19.34 | $18.74 | — |
| 2023-08-08 | 19.40 | $18.74 | 300 |
| 2023-08-07 | 19.47 | $19.23 | — |
| 2023-08-04 | 19.49 | $19.23 | 900 |
| 2023-08-03 | 19.52 | $19.41 | 300 |
| 2023-08-02 | 19.53 | $19.58 | 46308 |
| 2023-08-01 | 19.53 | $19.62 | 300 |
| 2023-07-31 | 19.52 | $20.20 | 300 |
| 2023-07-28 | 19.45 | $19.72 | 1950 |
| 2023-07-27 | 19.42 | $19.72 | 300 |
| 2023-07-26 | 19.39 | $19.11 | 300 |
| 2023-07-25 | 19.41 | $18.94 | 19200 |
| 2023-07-24 | 19.46 | $19.45 | 2025 |
| 2023-07-21 | 19.47 | $19.45 | 1272 |
| 2023-07-20 | 19.47 | $19.38 | 900 |
| 2023-07-19 | 19.48 | $20.04 | 300 |
| 2023-07-18 | 19.42 | $20.17 | 300 |
| 2023-07-17 | 19.34 | $19.53 | 900 |
| 2023-07-14 | 19.32 | $19.79 | 300 |
| 2023-07-13 | 19.27 | $19.57 | 2100 |
| 2023-07-12 | 19.24 | $19.22 | 300 |
| 2023-07-11 | 19.24 | $18.69 | 900 |
| 2023-07-10 | 19.30 | $18.61 | 2062 |
| 2023-07-07 | 19.37 | $18.61 | 3051 |
| 2023-07-06 | 19.45 | $19.15 | 300 |
| 2023-07-05 | 19.48 | $19.17 | 600 |
| 2023-07-03 | 19.51 | $19.58 | 300 |
| 2023-06-30 | 19.50 | $19.22 | 900 |
| 2023-06-29 | 19.53 | $19.09 | 2081 |
| 2023-06-28 | 19.58 | $19.09 | 6600 |
| 2023-06-27 | 19.63 | $19.01 | 2442 |
| 2023-06-26 | 19.70 | $18.52 | 300 |
| 2023-06-23 | 19.82 | $19.04 | 300 |
| 2023-06-22 | 19.90 | $19.17 | 300 |
| 2023-06-21 | 19.98 | $19.75 | 300 |
| 2023-06-20 | 20.00 | $19.67 | 600 |
| 2023-06-16 | 20.04 | $19.90 | 300 |
| 2023-06-15 | 20.05 | $20.00 | 600 |
| 2023-06-14 | 20.06 | $20.32 | 1500 |
| 2023-06-13 | 20.03 | $20.66 | 3426 |
| 2023-06-12 | 19.97 | $20.55 | 600 |
| 2023-06-09 | 19.90 | $20.38 | 300 |
| 2023-06-08 | 19.85 | $20.52 | 2090 |
| 2023-06-07 | 19.78 | $20.52 | 300 |
| 2023-06-06 | 19.71 | $20.23 | 3141 |
| 2023-06-05 | 19.65 | $20.33 | 600 |
| 2023-06-02 | 19.58 | $20.48 | 348 |
| 2023-06-01 | 19.49 | $19.65 | 1596 |
| 2023-05-31 | 19.47 | $19.70 | 2100 |
| 2023-05-30 | 19.44 | $19.70 | 2817 |
| 2023-05-26 | 19.42 | $19.98 | 23754 |
| 2023-05-25 | 19.36 | $19.50 | 11700 |
| 2023-05-24 | 19.34 | $19.34 | 1650 |
| 2023-05-23 | 19.34 | $19.34 | 300 |
| 2023-05-22 | 19.34 | $19.36 | 300 |
| 2023-05-19 | 19.34 | $19.55 | 300 |
| 2023-05-18 | 19.32 | $19.47 | 2100 |
| 2023-05-17 | 19.30 | $19.14 | 2430 |
| 2023-05-16 | 19.32 | $19.34 | 900 |
| 2023-05-15 | 19.32 | $19.47 | 300 |
| 2023-05-12 | 19.30 | $19.65 | 300 |
| 2023-05-11 | 19.27 | $19.08 | 447 |
| 2023-05-10 | 19.29 | $18.89 | 414 |
| 2023-05-09 | 19.33 | $19.57 | 900 |
| 2023-05-08 | 19.30 | $19.33 | 1200 |
| 2023-05-05 | 19.30 | $19.21 | 300 |
| 2023-05-04 | 19.31 | $19.07 | 6375 |
| 2023-05-03 | 19.34 | $19.27 | 1425 |
| 2023-05-02 | 19.34 | $19.27 | 1200 |
| 2023-05-01 | 19.35 | $19.27 | 2100 |
| 2023-04-28 | 19.36 | $18.83 | 1500 |
| 2023-04-27 | 19.41 | $19.35 | 300 |
| 2023-04-26 | 19.42 | $19.34 | 300 |
| 2023-04-25 | 19.43 | $19.08 | 300 |
| 2023-04-24 | 19.47 | $19.21 | 1500 |
| 2023-04-21 | 19.49 | $19.43 | 10500 |
| 2023-04-20 | 19.50 | $19.68 | 300 |
| 2023-04-19 | 19.48 | $19.37 | 4020 |
| 2023-04-18 | 19.49 | $19.33 | 300 |
| 2023-04-17 | 19.51 | $19.85 | 750 |
| 2023-04-14 | 19.47 | $19.85 | 300 |
| 2023-04-13 | 19.43 | $19.34 | 300 |
| 2023-04-12 | 19.44 | $19.41 | 2700 |
| 2023-04-11 | 19.45 | $19.48 | 1641 |
| 2023-04-10 | 19.44 | $19.14 | 300 |
| 2023-04-06 | 19.47 | $19.41 | 525 |
| 2023-04-05 | 19.48 | $19.41 | 300 |
| 2023-04-04 | 19.49 | $19.67 | 300 |
| 2023-04-03 | 19.47 | $19.91 | 300 |
| 2023-03-31 | 19.42 | $20.20 | 438 |
| 2023-03-30 | 19.34 | $19.72 | 390 |
| 2023-03-29 | 19.30 | $19.75 | 300 |
| 2023-03-28 | 19.25 | $19.68 | 412 |
| 2023-03-27 | 19.21 | $19.68 | 300 |
| 2023-03-24 | 19.16 | $20.01 | 300 |
| 2023-03-23 | 19.07 | $19.85 | 300 |
| 2023-03-22 | 18.99 | $20.35 | 300 |
| 2023-03-21 | 18.84 | $19.50 | 1500 |
| 2023-03-20 | 18.77 | $19.36 | 300 |
| 2023-03-17 | 18.71 | $19.20 | 1260 |
| 2023-03-16 | 18.66 | $19.00 | 369 |
| 2023-03-15 | 18.63 | $18.47 | 300 |
| 2023-03-14 | 18.64 | $18.90 | 300 |
| 2023-03-13 | 18.62 | $18.80 | 1614 |
| 2023-03-10 | 18.60 | $19.06 | 300 |
| 2023-03-09 | 18.55 | $18.68 | 1038 |
| 2023-03-08 | 18.53 | $18.80 | 59415 |
| 2023-03-07 | 18.50 | $18.82 | 300 |
| 2023-03-06 | 18.47 | $18.66 | 3300 |
| 2023-03-03 | 18.45 | $18.36 | 10200 |
| 2023-03-02 | 18.46 | $18.25 | 12633 |
| 2023-03-01 | 18.48 | $18.15 | 300 |
| 2023-02-28 | 18.52 | $18.05 | 300 |
| 2023-02-27 | 18.57 | $17.97 | — |
| 2023-02-24 | 18.63 | $17.97 | — |
| 2023-02-23 | 18.70 | $17.97 | — |
| 2023-02-22 | 18.78 | $17.97 | 1800 |
| 2023-02-21 | 18.86 | $18.13 | 3033 |
| 2023-02-17 | 18.94 | $18.57 | 1254 |
| 2023-02-16 | 18.98 | $18.72 | 1890 |
| 2023-02-15 | 19.01 | $18.58 | 915 |
| 2023-02-14 | 19.05 | $19.18 | 300 |
| 2023-02-13 | 19.04 | $19.11 | 5100 |
| 2023-02-10 | 19.03 | $19.62 | 300 |
| 2023-02-09 | 18.97 | $19.33 | 600 |
| 2023-02-08 | 18.93 | $19.58 | 300 |
| 2023-02-07 | 18.86 | $19.50 | 2100 |
| 2023-02-06 | 18.79 | $19.18 | 618 |
| 2023-02-03 | 18.75 | $19.48 | 1500 |
| 2023-02-02 | 18.67 | $18.88 | — |
| 2023-02-01 | 18.65 | $18.88 | 3000 |
| 2023-01-31 | 18.63 | $19.12 | 621 |
| 2023-01-30 | 18.58 | $19.27 | 300 |
| 2023-01-27 | 18.50 | $19.20 | 2142 |
| 2023-01-26 | 18.43 | $19.26 | 720 |
| 2023-01-25 | 18.34 | $19.50 | 3384 |
| 2023-01-24 | 18.22 | $18.94 | — |
| 2023-01-23 | 18.15 | $18.94 | 1800 |
| 2023-01-20 | 18.06 | $19.00 | 1596 |
| 2023-01-19 | 17.97 | $19.06 | 300 |
| 2023-01-18 | 17.85 | $19.28 | 600 |
| 2023-01-17 | 17.70 | $19.17 | 7200 |
| 2023-01-13 | 17.54 | $18.65 | 1800 |
| 2023-01-12 | 17.43 | $18.50 | 3708 |
| 2023-01-11 | 17.32 | $17.85 | 12390 |
| 2023-01-10 | 17.26 | $17.60 | 27900 |
| 2023-01-09 | 17.22 | $17.50 | 2706 |
| 2023-01-06 | 17.19 | $17.47 | 9024 |
| 2023-01-05 | 17.16 | $16.75 | — |
| 2023-01-04 | 17.21 | $16.75 | — |
| 2023-01-03 | 17.26 | $16.75 | 4200 |
| 2022-12-30 | 17.31 | $16.67 | 336 |
| 2022-12-29 | 17.38 | $17.01 | 300 |
| 2022-12-28 | 17.42 | $16.23 | 34857 |
| 2022-12-27 | 17.54 | $17.17 | — |
| 2022-12-23 | 17.58 | $17.17 | 3603 |
| 2022-12-22 | 17.62 | $17.08 | — |
| 2022-12-21 | 17.68 | $17.08 | 1290 |
| 2022-12-20 | 17.74 | $17.44 | 2439 |
| 2022-12-19 | 17.78 | $17.29 | 1800 |
| 2022-12-16 | 17.83 | $17.82 | 351 |
| 2022-12-15 | 17.83 | $17.48 | 321 |
| 2022-12-14 | 17.86 | $18.42 | 4278 |
| 2022-12-13 | 17.81 | $18.13 | 3096 |
| 2022-12-12 | 17.77 | $17.60 | 12000 |
| 2022-12-09 | 17.79 | $17.83 | 3300 |
| 2022-12-08 | 17.78 | $17.53 | 2100 |
| 2022-12-07 | 17.81 | $17.88 | 1800 |
| 2022-12-06 | 17.80 | $17.45 | 600 |
| 2022-12-05 | 17.84 | $17.78 | 600 |
| 2022-12-02 | 17.85 | $18.53 | 1638 |
| 2022-12-01 | 17.78 | $18.60 | 900 |
| 2022-11-30 | 17.69 | $18.15 | 1824 |
| 2022-11-29 | 17.64 | $17.67 | 4800 |
| 2022-11-28 | 17.64 | $18.20 | 3000 |
| 2022-11-25 | 17.58 | $18.33 | 900 |
| 2022-11-23 | 17.50 | $18.34 | — |
| 2022-11-22 | 17.41 | $18.34 | 16578 |
| 2022-11-21 | 17.31 | $17.87 | 3000 |
| 2022-11-18 | 17.26 | $18.33 | 1200 |
| 2022-11-17 | 17.14 | $18.20 | 711 |
| 2022-11-16 | 17.03 | $18.40 | 300 |
| 2022-11-15 | 16.89 | $18.58 | 4260 |
| 2022-11-14 | 16.71 | $18.62 | 6666 |
| 2022-11-11 | 16.51 | $18.50 | 1200 |
| 2022-11-10 | 16.30 | $17.85 | 630 |
| 2022-11-09 | 16.13 | $16.68 | 900 |
| 2022-11-08 | 16.08 | $16.73 | 5400 |
| 2022-11-07 | 16.01 | $16.33 | 19869 |
| 2022-11-04 | 15.97 | $15.52 | 300 |
| 2022-11-03 | 16.02 | $16.00 | 1224 |
| 2022-11-02 | 16.02 | $16.00 | 408 |
| 2022-11-01 | 16.03 | $16.17 | 660 |
| 2022-10-31 | 16.01 | $16.13 | 5400 |
| 2022-10-28 | 16.00 | $16.13 | 2100 |
| 2022-10-27 | 15.98 | $16.18 | 8238 |
| 2022-10-26 | 15.96 | $16.27 | 3675 |
| 2022-10-25 | 15.93 | $16.23 | 651 |
| 2022-10-24 | 15.90 | $15.80 | 8706 |
| 2022-10-21 | 15.91 | $15.33 | — |
| 2022-10-20 | 15.97 | $15.33 | 900 |
| 2022-10-19 | 16.04 | $15.43 | 300 |
| 2022-10-18 | 16.10 | $15.42 | 900 |
| 2022-10-17 | 16.18 | $15.42 | 23100 |
| 2022-10-14 | 16.26 | $16.29 | 18621 |
| 2022-10-13 | 16.25 | $15.67 | 3300 |
| 2022-10-12 | 16.31 | $15.42 | 29229 |
| 2022-10-11 | 16.41 | $15.56 | 900 |
| 2022-10-10 | 16.50 | $15.97 | 3900 |
| 2022-10-07 | 16.55 | $16.70 | — |
| 2022-10-06 | 16.54 | $16.70 | 300 |
| 2022-10-05 | 16.52 | $16.30 | 5700 |
| 2022-10-04 | 16.54 | $15.56 | 2400 |
| 2022-10-03 | 16.65 | $15.56 | 4287 |
| 2022-09-30 | 16.76 | $14.98 | 300 |
| 2022-09-29 | 16.95 | $15.88 | 3150 |
| 2022-09-28 | 17.06 | $15.88 | 4584 |
| 2022-09-27 | 17.18 | $15.87 | 1590 |
| 2022-09-26 | 17.32 | $16.20 | 3600 |
| 2022-09-23 | 17.44 | $16.40 | 3924 |
| 2022-09-22 | 17.55 | $16.81 | 7500 |
| 2022-09-21 | 17.63 | $16.66 | 3525 |
| 2022-09-20 | 17.73 | $16.66 | 300 |
| 2022-09-19 | 17.84 | $17.53 | 18111 |
| 2022-09-16 | 17.88 | $17.41 | 2700 |
| 2022-09-15 | 17.93 | $17.49 | 900 |
| 2022-09-14 | 17.97 | $17.29 | 369 |
| 2022-09-13 | 18.04 | $17.66 | 3712 |
| 2022-09-12 | 18.08 | $17.66 | 900 |
| 2022-09-09 | 18.13 | $18.10 | 14535 |
| 2022-09-08 | 18.13 | $17.00 | 9600 |
| 2022-09-07 | 18.25 | $17.17 | 9000 |
| 2022-09-06 | 18.36 | $17.27 | 600 |
| 2022-09-02 | 18.48 | $17.33 | 4923 |
| 2022-09-01 | 18.60 | $17.46 | 12600 |
| 2022-08-31 | 18.72 | $17.81 | 300 |
| 2022-08-30 | 18.81 | $17.84 | 5724 |
| 2022-08-29 | 18.92 | $18.13 | 2100 |
| 2022-08-26 | 19.00 | $18.28 | 915 |
| 2022-08-25 | 19.08 | $18.36 | 6141 |
| 2022-08-24 | 19.15 | $18.48 | 5100 |
| 2022-08-23 | 19.22 | $18.71 | 3806 |
| 2022-08-22 | 19.28 | $18.71 | 600 |
| 2022-08-19 | 19.33 | $19.25 | 3000 |
| 2022-08-18 | 19.34 | $19.60 | 2100 |
| 2022-08-17 | 19.32 | $19.16 | 300 |
| 2022-08-16 | 19.33 | $19.92 | 3900 |
| 2022-08-15 | 19.27 | $19.92 | 1500 |
| 2022-08-12 | 19.20 | $19.91 | 396 |
| 2022-08-11 | 19.13 | $19.30 | 7800 |
| 2022-08-10 | 19.11 | $19.30 | 2529 |
| 2022-08-09 | 19.09 | $18.99 | 300 |
| 2022-08-08 | 19.10 | $19.07 | 1584 |
| 2022-08-05 | 19.11 | $18.81 | 900 |
| 2022-08-04 | 19.14 | $19.24 | 4050 |
| 2022-08-03 | 19.13 | $19.24 | 9300 |
| 2022-08-02 | 19.11 | $19.17 | 300 |
| 2022-08-01 | 19.11 | $20.20 | 342 |
| 2022-07-29 | 18.99 | $19.33 | 2175 |
| 2022-07-28 | 18.96 | $19.33 | 12318 |
| 2022-07-27 | 18.92 | $19.76 | 900 |
| 2022-07-26 | 18.83 | $18.82 | 10563 |
| 2022-07-25 | 18.83 | $19.40 | 300 |
| 2022-07-22 | 18.77 | $19.58 | 1237 |
| 2022-07-21 | 18.68 | $19.58 | 300 |
| 2022-07-20 | 18.59 | $19.00 | 705 |
| 2022-07-19 | 18.55 | $17.92 | 34221 |
| 2022-07-18 | 18.61 | $17.74 | 1338 |
| 2022-07-15 | 18.70 | $18.35 | 36612 |
| 2022-07-14 | 18.74 | $17.95 | 2100 |
| 2022-07-13 | 18.82 | $17.95 | 9600 |
| 2022-07-12 | 18.92 | $17.65 | 8847 |
| 2022-07-11 | 19.05 | $18.62 | 3600 |
| 2022-07-08 | 19.10 | $18.48 | 723 |
| 2022-07-07 | 19.16 | $18.48 | 3300 |
| 2022-07-06 | 19.23 | $17.93 | 300 |
| 2022-07-05 | 19.37 | $17.77 | 3006 |
| 2022-07-01 | 19.54 | $18.08 | 5838 |
| 2022-06-30 | 19.69 | $18.58 | 3300 |
| 2022-06-29 | 19.81 | $18.58 | 11400 |
| 2022-06-28 | 19.94 | $18.81 | 1200 |
| 2022-06-27 | 20.05 | $19.67 | 3300 |
| 2022-06-24 | 20.10 | $19.10 | 957 |
| 2022-06-23 | 20.20 | $18.60 | 300 |
| 2022-06-22 | 20.37 | $19.14 | 7500 |
| 2022-06-21 | 20.50 | $19.09 | 3600 |
| 2022-06-17 | 20.65 | $19.53 | 4278 |
| 2022-06-16 | 20.76 | $19.53 | 354 |
| 2022-06-15 | 20.89 | $19.98 | 600 |
| 2022-06-14 | 20.99 | $19.95 | 6000 |
| 2022-06-13 | 21.10 | $19.95 | 375 |
| 2022-06-10 | 21.22 | $20.49 | 12342 |
| 2022-06-09 | 21.30 | $21.20 | 300 |
| 2022-06-08 | 21.31 | $21.59 | 4824 |
| 2022-06-07 | 21.28 | $21.63 | 357 |
| 2022-06-06 | 21.24 | $21.57 | 300 |
| 2022-06-03 | 21.20 | $21.55 | 972 |
| 2022-06-02 | 21.17 | $21.57 | 1827 |
| 2022-06-01 | 21.13 | $21.75 | 7350 |
| 2022-05-31 | 21.06 | $21.75 | 19500 |
| 2022-05-27 | 20.99 | $21.05 | 8472 |
| 2022-05-26 | 20.98 | $20.83 | 4008 |
| 2022-05-25 | 21.00 | $21.33 | 8700 |
| 2022-05-24 | 20.96 | $21.23 | 1800 |
| 2022-05-23 | 20.93 | $21.51 | 2229 |
| 2022-05-20 | 20.87 | $21.37 | 1521 |
| 2022-05-19 | 20.82 | $21.00 | 5400 |
| 2022-05-18 | 20.80 | $21.49 | 672 |
| 2022-05-17 | 20.73 | $21.30 | 5247 |
| 2022-05-16 | 20.67 | $21.39 | 2526 |
| 2022-05-13 | 20.59 | $20.78 | 2121 |
| 2022-05-12 | 20.57 | $20.32 | 1200 |
| 2022-05-11 | 20.60 | $20.43 | 300 |
| 2022-05-10 | 20.61 | $20.75 | 300 |
| 2022-05-09 | 20.60 | $21.08 | 300 |
| 2022-05-06 | 20.55 | $21.00 | 102000 |
| 2022-05-05 | 20.50 | $20.81 | 1944 |
| 2022-05-04 | 20.47 | $21.17 | 642 |
| 2022-05-03 | 20.40 | $20.83 | 300 |
| 2022-05-02 | 20.35 | $19.77 | 7500 |
| 2022-04-29 | 20.41 | $19.73 | 4500 |
| 2022-04-28 | 20.48 | $19.39 | 2511 |
| 2022-04-27 | 20.60 | $19.89 | 14700 |
| 2022-04-26 | 20.67 | $19.71 | 300 |
| 2022-04-25 | 20.77 | $20.48 | 300 |
| 2022-04-22 | 20.80 | $20.00 | 600 |
| 2022-04-21 | 20.89 | $20.70 | 300 |
| 2022-04-20 | 20.91 | $19.97 | 6900 |
| 2022-04-19 | 21.01 | $19.97 | 4839 |
| 2022-04-18 | 21.12 | $19.70 | 30000 |
| 2022-04-14 | 21.27 | $20.33 | 3042 |
| 2022-04-13 | 21.37 | $20.52 | 2208 |
| 2022-04-12 | 21.45 | $20.42 | 1800 |
| 2022-04-11 | 21.56 | $19.79 | 5517 |
| 2022-04-08 | 21.75 | $20.37 | 9000 |
| 2022-04-07 | 21.90 | $20.45 | 43821 |
| 2022-04-06 | 22.05 | $20.81 | 300 |
| 2022-04-05 | 22.18 | $21.17 | 741 |
| 2022-04-04 | 22.28 | $21.61 | 300 |
| 2022-04-01 | 22.35 | $22.04 | 6300 |
| 2022-03-31 | 22.39 | $22.31 | 8700 |
| 2022-03-30 | 22.40 | $22.32 | 3441 |
| 2022-03-29 | 22.40 | $23.20 | 4650 |
| 2022-03-28 | 22.32 | $23.20 | 3825 |
| 2022-03-25 | 22.23 | $23.20 | 6600 |
| 2022-03-24 | 22.12 | $22.97 | 20100 |
| 2022-03-23 | 22.04 | $22.66 | 327 |
| 2022-03-22 | 21.97 | $21.99 | 942 |
| 2022-03-21 | 21.97 | $22.05 | 300 |
| 2022-03-18 | 21.96 | $22.41 | 5400 |
| 2022-03-17 | 21.91 | $21.76 | 3735 |
| 2022-03-16 | 21.93 | $21.59 | 3612 |
| 2022-03-15 | 21.96 | $20.58 | 639 |
| 2022-03-14 | 22.11 | $20.52 | 411 |
| 2022-03-11 | 22.28 | $20.83 | 34800 |
| 2022-03-10 | 22.43 | $20.78 | 678 |
| 2022-03-09 | 22.60 | $21.22 | 2700 |
| 2022-03-08 | 22.75 | $20.84 | 12390 |
| 2022-03-07 | 22.95 | $21.62 | 300 |
| 2022-03-04 | 23.09 | $21.61 | 3600 |
| 2022-03-03 | 23.24 | $22.28 | 3600 |
| 2022-03-02 | 23.35 | $22.59 | 1500 |
| 2022-03-01 | 23.43 | $22.12 | 20700 |
| 2022-02-28 | 23.56 | $22.50 | 324 |
| 2022-02-25 | 23.68 | $23.06 | 434100 |
| 2022-02-24 | 23.74 | $22.19 | 14400 |
| 2022-02-23 | 23.90 | $22.37 | 1614 |
| 2022-02-22 | 24.06 | $23.27 | 300 |
| 2022-02-18 | 24.15 | $22.67 | 264900 |
| 2022-02-17 | 24.30 | $23.81 | 300 |
| 2022-02-16 | 24.36 | $23.69 | 12927 |
| 2022-02-15 | 24.43 | $22.88 | 2532 |
| 2022-02-14 | 24.59 | $22.51 | 847800 |
| 2022-02-11 | 24.81 | $23.23 | 9600 |
| 2022-02-10 | 24.97 | $24.11 | 3300 |
| 2022-02-09 | 25.06 | $24.72 | 1500 |
| 2022-02-08 | 25.10 | $23.87 | 5100 |
| 2022-02-07 | 25.23 | $23.81 | 5100 |
| 2022-02-04 | 25.38 | $24.60 | 3000 |
| 2022-02-03 | 25.46 | $24.73 | 3363 |
| 2022-02-02 | 25.54 | $25.40 | 14400 |
| 2022-02-01 | 25.55 | $26.58 | 78720 |
| 2022-01-31 | 25.44 | $24.97 | 28800 |
| 2022-01-28 | 25.49 | $23.82 | 5106 |
| 2022-01-27 | 25.67 | $23.72 | 6900 |
| 2022-01-26 | 25.88 | $24.61 | 11415 |
| 2022-01-25 | 26.01 | $24.90 | 4800 |
| 2022-01-24 | 26.13 | $24.60 | 12600 |
| 2022-01-21 | 26.29 | $25.27 | 4500 |
| 2022-01-20 | 26.39 | $25.33 | 12600 |
| 2022-01-19 | 26.50 | $25.39 | 3099 |
| 2022-01-18 | 26.62 | $26.25 | 12600 |
| 2022-01-14 | 26.66 | $26.30 | 35100 |
| 2022-01-13 | 26.70 | $27.20 | 22200 |
| 2022-01-12 | 26.65 | $27.11 | 659136 |
| 2022-01-11 | 26.60 | $26.32 | 2154 |
| 2022-01-10 | 26.63 | $26.58 | 15300 |
| 2022-01-07 | 26.63 | $26.68 | 6900 |
| 2022-01-06 | 26.63 | $26.89 | 11502 |
| 2022-01-05 | 26.60 | $27.37 | 2526 |
| 2022-01-04 | 26.52 | $27.00 | 4800 |
| 2022-01-03 | 26.47 | $26.75 | 21915 |
| 2021-12-31 | 26.44 | $26.80 | 8100 |
| 2021-12-30 | 26.40 | $26.53 | 2532 |
| 2021-12-29 | 26.38 | $26.47 | 3600 |
| 2021-12-28 | 26.38 | $27.21 | 3102 |
| 2021-12-27 | 26.29 | $26.90 | 9678 |
| 2021-12-23 | 26.22 | $27.22 | 7218 |
| 2021-12-22 | 26.12 | $27.00 | 5100 |
| 2021-12-21 | 26.03 | $27.37 | 6600 |
| 2021-12-20 | 25.88 | $26.98 | 5700 |
| 2021-12-17 | 25.77 | $26.88 | 3300 |
| 2021-12-16 | 25.65 | $26.84 | 117954 |
| 2021-12-15 | 25.53 | $26.75 | 6690 |
| 2021-12-14 | 25.40 | $26.25 | 30300 |
| 2021-12-13 | 25.31 | $25.92 | 5424 |
| 2021-12-10 | 25.24 | $25.58 | 12000 |
| 2021-12-09 | 25.21 | $25.47 | 6036 |
| 2021-12-08 | 25.18 | $25.47 | 10578 |
| 2021-12-07 | 25.15 | $25.05 | 8400 |
| 2021-12-06 | 25.16 | $24.79 | 8400 |
| 2021-12-03 | 25.20 | $24.90 | 6300 |
| 2021-12-02 | 25.23 | $24.70 | 6900 |
| 2021-12-01 | 25.29 | $25.03 | 6600 |
| 2021-11-30 | 25.31 | $24.40 | 4506 |
| 2021-11-29 | 25.41 | $24.93 | 5100 |
| 2021-11-26 | 25.46 | $24.92 | 2400 |
| 2021-11-24 | 25.52 | $25.30 | 1200 |
| 2021-11-23 | 25.54 | $25.63 | 7200 |
| 2021-11-22 | 25.53 | $25.87 | 8739 |
| 2021-11-19 | 25.49 | $26.33 | 5100 |
| 2021-11-18 | 25.41 | $25.62 | 7800 |
| 2021-11-17 | 25.38 | $25.32 | 4500 |
| 2021-11-16 | 25.39 | $25.90 | 11487 |
| 2021-11-15 | 25.34 | $25.25 | 4200 |
| 2021-11-12 | 25.34 | $25.12 | 2442 |
| 2021-11-11 | 25.37 | $24.96 | 1500 |
| 2021-11-10 | 25.41 | $24.92 | 2400 |
| 2021-11-09 | 25.46 | $24.93 | 2100 |
| 2021-11-08 | 25.52 | $25.10 | 13347 |
| 2021-11-05 | 25.56 | $25.41 | 900 |
| 2021-11-04 | 25.58 | $25.14 | 8835 |
| 2021-11-03 | 25.63 | $24.79 | 5700 |
| 2021-11-02 | 25.71 | $24.93 | 1842 |
| 2021-11-01 | 25.80 | $25.42 | 74100 |
| 2021-10-29 | 25.84 | $25.05 | 5112 |
| 2021-10-28 | 25.92 | $25.27 | 5100 |
| 2021-10-27 | 25.99 | $25.22 | 2466 |
| 2021-10-26 | 26.07 | $24.87 | 3045 |
| 2021-10-25 | 26.19 | $24.87 | 7200 |
| 2021-10-22 | 26.33 | $25.03 | 4272 |
| 2021-10-21 | 26.47 | $24.79 | 6300 |
| 2021-10-20 | 26.65 | $25.27 | 3930 |
| 2021-10-19 | 26.79 | $25.55 | 2502 |
| 2021-10-18 | 26.92 | $25.77 | 3900 |
| 2021-10-15 | 27.05 | $25.77 | 3315 |
| 2021-10-14 | 27.18 | $25.00 | 1200 |
| 2021-10-13 | 27.41 | $24.54 | 2100 |
| 2021-10-12 | 27.71 | $25.29 | 5436 |
| 2021-10-11 | 27.97 | $25.61 | 1203 |
| 2021-10-08 | 28.21 | $25.47 | 1800 |
| 2021-10-07 | 28.50 | $26.01 | 1833 |
| 2021-10-06 | 28.76 | $25.50 | 9066 |
| 2021-10-05 | 29.11 | $26.72 | 4926 |
| 2021-10-04 | 29.36 | $26.34 | 4200 |
| 2021-10-01 | 29.68 | $28.19 | 5154 |
| 2021-09-30 | 29.83 | $29.32 | 9300 |
| 2021-09-29 | 29.89 | $28.82 | 2844 |
| 2021-09-28 | 30.00 | $29.47 | 5400 |
| 2021-09-27 | 30.06 | $29.95 | 2460 |
| 2021-09-24 | 30.07 | $30.42 | 4500 |
| 2021-09-23 | 30.03 | $30.41 | 13026 |
| 2021-09-22 | 29.99 | $30.15 | 2700 |
| 2021-09-21 | 29.97 | $30.67 | 2478 |
| 2021-09-20 | 29.90 | $30.40 | 3300 |
| 2021-09-17 | 29.85 | $31.15 | 1800 |
| 2021-09-16 | 29.71 | $31.10 | 5454 |
| 2021-09-15 | 29.57 | $31.38 | 9363 |
| 2021-09-14 | 29.37 | $31.66 | 2841 |
| 2021-09-13 | 29.13 | $31.68 | 1200 |
| 2021-09-10 | 28.87 | $31.07 | 2400 |
| 2021-09-09 | 28.63 | $31.05 | 630 |
| 2021-09-08 | 28.38 | $30.77 | 6141 |
| 2021-09-07 | 28.13 | $30.79 | 1800 |
| 2021-09-03 | 27.85 | $29.33 | 3972 |
| 2021-09-02 | 27.69 | $29.29 | 3300 |
| 2021-09-01 | 27.52 | $28.67 | 5700 |
| 2021-08-31 | 27.40 | $27.85 | 1593 |
| 2021-08-30 | 27.36 | $27.06 | 393 |
| 2021-08-27 | 27.39 | $27.10 | 4893 |
| 2021-08-26 | 27.42 | $27.18 | 6108 |
| 2021-08-25 | 27.44 | $27.35 | 6300 |
| 2021-08-24 | 27.45 | $27.89 | 900 |
| 2021-08-23 | 27.41 | $27.56 | 5400 |
| 2021-08-20 | 27.39 | $26.95 | 1200 |
| 2021-08-19 | 27.44 | $26.75 | 2703 |
| 2021-08-18 | 27.51 | $27.38 | 1323 |
| 2021-08-17 | 27.52 | $27.20 | 1200 |
| 2021-08-16 | 27.56 | $27.32 | 1866 |
| 2021-08-13 | 27.58 | $27.25 | 1896 |
| 2021-08-12 | 27.61 | $27.78 | 12600 |
| 2021-08-11 | 27.60 | $27.63 | 900 |
| 2021-08-10 | 27.59 | $28.05 | 3714 |
| 2021-08-09 | 27.55 | $28.03 | 600 |
| 2021-08-06 | 27.50 | $27.89 | 20544 |
| 2021-08-05 | 27.45 | $28.39 | 2208 |
| 2021-08-04 | 27.36 | $28.04 | 2100 |
| 2021-08-03 | 27.28 | $27.94 | 3300 |
| 2021-08-02 | 27.21 | $28.58 | 10344 |
| 2021-07-30 | 27.07 | $27.67 | 1878 |
| 2021-07-29 | 27.01 | $29.30 | 2400 |
| 2021-07-28 | 26.77 | $26.97 | 600 |
| 2021-07-27 | 26.74 | $26.97 | 2172 |
| 2021-07-26 | 26.72 | $27.09 | 4500 |
| 2021-07-23 | 26.68 | $26.55 | 9900 |
| 2021-07-22 | 26.69 | $26.90 | 957 |
| 2021-07-21 | 26.67 | $27.05 | 2451 |
| 2021-07-20 | 26.63 | $26.34 | 5400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
59.92
2026-07-17
Close Price
$49.26
Vol: 6218
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.81
Average
21.29
Maximum
68.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.92 | $49.26 | 6218 |
| 2026-07-16 | 61.45 | $49.52 | 26140 |
| 2026-07-15 | 63.03 | $54.50 | 800 |
| 2026-07-14 | 64.17 | $58.01 | 1300 |
| 2026-07-13 | 64.97 | $57.00 | 2440 |
| 2026-07-10 | 65.87 | $62.19 | 5100 |
| 2026-07-09 | 66.23 | $61.11 | 1300 |
| 2026-07-08 | 66.68 | $56.55 | 1600 |
| 2026-07-07 | 67.57 | $56.40 | 2800 |
| 2026-07-06 | 68.49 | $64.57 | 41011 |
| 2026-07-02 | 68.61 | $67.42 | 11049 |
| 2026-07-01 | 68.46 | $73.45 | 115000 |
| 2026-06-30 | 67.69 | $71.08 | 7500 |
| 2026-06-29 | 67.13 | $70.18 | 3117 |
| 2026-06-26 | 66.63 | $69.64 | 104500 |
| 2026-06-25 | 66.11 | $70.92 | 1700 |
| 2026-06-24 | 65.37 | $67.58 | 1200 |
| 2026-06-23 | 64.88 | $67.93 | 4100 |
| 2026-06-22 | 64.25 | $76.19 | 6500 |
| 2026-06-18 | 62.68 | $73.67 | 16648 |
| 2026-06-17 | 61.18 | $77.90 | 32913 |
| 2026-06-16 | 59.10 | $65.35 | 1000 |
| 2026-06-15 | 58.09 | $63.90 | 3800 |
| 2026-06-12 | 57.11 | $54.61 | 17200 |
| 2026-06-11 | 56.93 | $58.13 | 3700 |
| 2026-06-10 | 56.33 | $53.59 | 6837 |
| 2026-06-09 | 56.10 | $57.20 | 2439 |
| 2026-06-08 | 55.44 | $58.13 | 5020 |
| 2026-06-05 | 54.58 | $58.63 | 7200 |
| 2026-06-04 | 53.58 | $62.67 | 5800 |
| 2026-06-03 | 52.05 | $65.15 | 4200 |
| 2026-06-02 | 50.14 | $65.31 | 3400 |
| 2026-06-01 | 48.06 | $67.81 | 10600 |
| 2026-05-29 | 45.58 | $63.28 | 34310 |
| 2026-05-28 | 43.38 | $56.08 | 8623 |
| 2026-05-27 | 41.75 | $50.81 | 43700 |
| 2026-05-26 | 40.53 | $51.99 | 10600 |
| 2026-05-22 | 39.09 | $45.34 | 5019 |
| 2026-05-21 | 38.21 | $43.68 | 3601 |
| 2026-05-20 | 37.43 | $40.11 | 4600 |
| 2026-05-19 | 36.94 | $39.90 | 18900 |
| 2026-05-18 | 36.43 | $38.53 | 28705 |
| 2026-05-15 | 36.01 | $39.46 | 3400 |
| 2026-05-14 | 35.45 | $39.96 | 2602 |
| 2026-05-13 | 34.78 | $39.03 | 3700 |
| 2026-05-12 | 34.15 | $39.90 | 1200 |
| 2026-05-11 | 33.36 | $39.07 | 3200 |
| 2026-05-08 | 32.59 | $36.29 | 2334 |
| 2026-05-07 | 32.04 | $37.55 | 8044 |
| 2026-05-06 | 31.31 | $33.98 | 2824 |
| 2026-05-05 | 30.88 | $33.21 | 3300 |
| 2026-05-04 | 30.47 | $33.05 | 1000 |
| 2026-05-01 | 30.03 | $33.21 | 2813 |
| 2026-04-30 | 29.53 | $33.40 | 1221 |
| 2026-04-29 | 28.97 | $31.16 | 4149 |
| 2026-04-28 | 28.57 | $30.49 | 1600 |
| 2026-04-27 | 28.19 | $29.51 | 400 |
| 2026-04-24 | 27.88 | $31.16 | 1119 |
| 2026-04-23 | 27.38 | $30.58 | 1800 |
| 2026-04-22 | 26.90 | $30.87 | 1808 |
| 2026-04-21 | 26.37 | $29.82 | 900 |
| 2026-04-20 | 25.90 | $30.73 | 1112 |
| 2026-04-17 | 25.32 | $28.17 | 1100 |
| 2026-04-16 | 24.96 | $28.22 | 2900 |
| 2026-04-15 | 24.59 | $26.85 | 2400 |
| 2026-04-14 | 24.33 | $26.05 | 1100 |
| 2026-04-13 | 24.15 | $25.40 | 7200 |
| 2026-04-10 | 24.02 | $26.60 | 806 |
| 2026-04-09 | 23.76 | $25.25 | 1825 |
| 2026-04-08 | 23.62 | $24.66 | 1925 |
| 2026-04-07 | 23.54 | $23.45 | 1300 |
| 2026-04-06 | 23.57 | $23.92 | 1808 |
| 2026-04-02 | 23.55 | $23.28 | 3529 |
| 2026-04-01 | 23.59 | $22.83 | 800 |
| 2026-03-31 | 23.68 | $20.93 | 126803 |
| 2026-03-30 | 23.96 | $22.30 | 617 |
| 2026-03-27 | 24.14 | $23.42 | 3716 |
| 2026-03-26 | 24.22 | $25.31 | 1538 |
| 2026-03-25 | 24.14 | $24.05 | 27400 |
| 2026-03-24 | 24.20 | $23.90 | 1400 |
| 2026-03-23 | 24.29 | $22.93 | 25906 |
| 2026-03-20 | 24.47 | $24.43 | 2528 |
| 2026-03-19 | 24.51 | $24.60 | 1700 |
| 2026-03-18 | 24.52 | $25.39 | 19924 |
| 2026-03-17 | 24.46 | $25.39 | 3500 |
| 2026-03-16 | 24.38 | $24.38 | 3000 |
| 2026-03-13 | 24.39 | $23.52 | 3100 |
| 2026-03-12 | 24.47 | $23.34 | 6133 |
| 2026-03-11 | 24.57 | $23.77 | 1733 |
| 2026-03-10 | 24.62 | $24.82 | 10600 |
| 2026-03-09 | 24.55 | $22.40 | 4000 |
| 2026-03-06 | 24.70 | $23.16 | 7700 |
| 2026-03-05 | 24.77 | $23.60 | 2911 |
| 2026-03-04 | 24.79 | $24.02 | 15800 |
| 2026-03-03 | 24.76 | $23.26 | 6805 |
| 2026-03-02 | 24.79 | $26.96 | 13000 |
| 2026-02-27 | 24.43 | $27.48 | 3118 |
| 2026-02-26 | 24.00 | $27.97 | 6700 |
| 2026-02-25 | 23.50 | $28.38 | 8340 |
| 2026-02-24 | 22.93 | $25.88 | 5645 |
| 2026-02-23 | 22.57 | $24.01 | 4541 |
| 2026-02-20 | 22.38 | $23.86 | 2311 |
| 2026-02-19 | 22.20 | $24.04 | 14600 |
| 2026-02-18 | 21.98 | $23.64 | 4300 |
| 2026-02-17 | 21.78 | $22.96 | 19321 |
| 2026-02-13 | 21.66 | $22.24 | 1900 |
| 2026-02-12 | 21.60 | $22.40 | 2700 |
| 2026-02-11 | 21.52 | $22.22 | 2800 |
| 2026-02-10 | 21.45 | $22.31 | 4500 |
| 2026-02-09 | 21.38 | $21.76 | 7300 |
| 2026-02-06 | 21.35 | $19.60 | 900 |
| 2026-02-05 | 21.54 | $21.14 | 5900 |
| 2026-02-04 | 21.58 | $21.95 | 5349 |
| 2026-02-03 | 21.55 | $21.26 | 4500 |
| 2026-02-02 | 21.58 | $21.36 | 5426 |
| 2026-01-30 | 21.60 | $20.35 | 7100 |
| 2026-01-29 | 21.73 | $22.17 | 13400 |
| 2026-01-28 | 21.69 | $22.54 | 19304 |
| 2026-01-27 | 21.60 | $21.80 | 4500 |
| 2026-01-26 | 21.57 | $20.54 | 25727 |
| 2026-01-23 | 21.67 | $22.54 | 4725 |
| 2026-01-22 | 21.57 | $21.19 | 9400 |
| 2026-01-21 | 21.59 | $21.00 | 5626 |
| 2026-01-20 | 21.64 | $21.07 | 6000 |
| 2026-01-16 | 21.68 | $22.64 | 5800 |
| 2026-01-15 | 21.56 | $22.62 | 3900 |
| 2026-01-14 | 21.43 | $21.65 | 18000 |
| 2026-01-13 | 21.40 | $21.28 | 3824 |
| 2026-01-12 | 21.41 | $21.57 | 1400 |
| 2026-01-09 | 21.40 | $20.89 | 28416 |
| 2026-01-08 | 21.45 | $21.97 | 3900 |
| 2026-01-07 | 21.41 | $21.50 | 4300 |
| 2026-01-06 | 21.42 | $21.80 | 3300 |
| 2026-01-05 | 21.39 | $21.62 | 4000 |
| 2026-01-02 | 21.38 | $21.40 | 3128 |
| 2025-12-31 | 21.40 | $22.50 | 3900 |
| 2025-12-30 | 21.30 | $21.82 | 6000 |
| 2025-12-29 | 21.26 | $20.71 | 5313 |
| 2025-12-26 | 21.33 | $20.46 | 28728 |
| 2025-12-24 | 21.42 | $21.23 | 3016 |
| 2025-12-23 | 21.44 | $20.52 | 1500 |
| 2025-12-22 | 21.51 | $20.40 | 4002 |
| 2025-12-19 | 21.59 | $22.30 | 4100 |
| 2025-12-18 | 21.47 | $20.42 | 4100 |
| 2025-12-17 | 21.54 | $21.30 | 5700 |
| 2025-12-16 | 21.52 | $20.76 | 4200 |
| 2025-12-15 | 21.55 | $21.70 | 4100 |
| 2025-12-12 | 21.48 | $22.50 | 1100 |
| 2025-12-11 | 21.34 | $22.61 | 24800 |
| 2025-12-10 | 21.17 | $22.68 | 4023 |
| 2025-12-09 | 20.98 | $22.28 | 3418 |
| 2025-12-08 | 20.83 | $22.69 | 2500 |
| 2025-12-05 | 20.64 | $20.01 | 5521 |
| 2025-12-04 | 20.72 | $22.34 | 7729 |
| 2025-12-03 | 20.56 | $22.18 | 1000 |
| 2025-12-02 | 20.42 | $20.26 | 417 |
| 2025-12-01 | 20.46 | $20.95 | 2443 |
| 2025-11-28 | 20.45 | $21.94 | 1914 |
| 2025-11-26 | 20.34 | $18.78 | 1915 |
| 2025-11-25 | 20.54 | $21.06 | 60400 |
| 2025-11-24 | 20.53 | $19.41 | 2900 |
| 2025-11-21 | 20.69 | $17.15 | 6500 |
| 2025-11-20 | 21.06 | $20.85 | 1000 |
| 2025-11-19 | 21.08 | $21.04 | 1000 |
| 2025-11-18 | 21.07 | $20.05 | 5000 |
| 2025-11-17 | 21.15 | $21.00 | 1800 |
| 2025-11-14 | 21.13 | $20.88 | 1401 |
| 2025-11-13 | 21.12 | $21.49 | 1049 |
| 2025-11-12 | 21.04 | $19.42 | 1300 |
| 2025-11-11 | 21.15 | $20.50 | 1246 |
| 2025-11-10 | 21.14 | $22.33 | 1300 |
| 2025-11-07 | 20.94 | $22.51 | 2500 |
| 2025-11-06 | 20.71 | $22.00 | 1000 |
| 2025-11-05 | 20.51 | $20.28 | 1000 |
| 2025-11-04 | 20.46 | $20.82 | 1000 |
| 2025-11-03 | 20.36 | $22.06 | 1600 |
| 2025-10-31 | 20.13 | $23.35 | 3000 |
| 2025-10-30 | 19.75 | $20.81 | 1831 |
| 2025-10-29 | 19.62 | $21.00 | 2800 |
| 2025-10-28 | 19.46 | $21.72 | 1617 |
| 2025-10-27 | 19.22 | $21.52 | 1200 |
| 2025-10-24 | 18.99 | $18.36 | 3800 |
| 2025-10-23 | 19.07 | $19.10 | 833 |
| 2025-10-22 | 19.07 | $19.32 | 538 |
| 2025-10-21 | 19.05 | $19.60 | 6829 |
| 2025-10-20 | 18.99 | $19.64 | 914 |
| 2025-10-17 | 18.94 | $19.47 | 424 |
| 2025-10-16 | 18.89 | $18.45 | 2948 |
| 2025-10-15 | 18.94 | $18.00 | 800 |
| 2025-10-14 | 19.03 | $18.67 | 4210 |
| 2025-10-13 | 19.06 | $18.54 | 1240 |
| 2025-10-10 | 19.09 | $18.90 | 3600 |
| 2025-10-09 | 19.08 | $17.44 | 700 |
| 2025-10-08 | 19.21 | $19.34 | 1800 |
| 2025-10-07 | 19.15 | $19.36 | 1200 |
| 2025-10-06 | 19.08 | $19.68 | 5700 |
| 2025-10-03 | 18.98 | $20.08 | 700 |
| 2025-10-02 | 18.82 | $19.43 | 600 |
| 2025-10-01 | 18.72 | $19.93 | 34100 |
| 2025-09-30 | 18.55 | $20.18 | 32045 |
| 2025-09-29 | 18.34 | $18.52 | 1129 |
| 2025-09-26 | 18.28 | $19.71 | 7548 |
| 2025-09-25 | 18.08 | $18.19 | 148 |
| 2025-09-24 | 18.02 | $17.83 | 527 |
| 2025-09-23 | 18.00 | $19.50 | 14600 |
| 2025-09-22 | 17.79 | $19.50 | 1323 |
| 2025-09-19 | 17.58 | $19.00 | 39100 |
| 2025-09-18 | 17.40 | $16.97 | 1300 |
| 2025-09-17 | 17.42 | $19.22 | 81208 |
| 2025-09-16 | 17.22 | $17.17 | 300 |
| 2025-09-15 | 17.20 | $18.01 | 1538 |
| 2025-09-12 | 17.11 | $15.97 | 500 |
| 2025-09-11 | 17.21 | $18.09 | 923 |
| 2025-09-10 | 17.09 | $18.12 | 31047 |
| 2025-09-09 | 16.97 | $18.18 | 1700 |
| 2025-09-08 | 16.83 | $18.88 | 7429 |
| 2025-09-05 | 16.60 | $16.03 | 700 |
| 2025-09-04 | 16.65 | $17.90 | 1444 |
| 2025-09-03 | 16.52 | $15.42 | 3500 |
| 2025-09-02 | 16.62 | $17.55 | 900 |
| 2025-08-29 | 16.51 | $15.87 | 1323 |
| 2025-08-28 | 16.56 | $15.34 | 1432 |
| 2025-08-27 | 16.65 | $18.00 | 3612 |
| 2025-08-26 | 16.47 | $16.41 | 3608 |
| 2025-08-25 | 16.44 | $15.22 | 700 |
| 2025-08-22 | 16.53 | $17.26 | 2031 |
| 2025-08-21 | 16.41 | $17.29 | 22205 |
| 2025-08-20 | 16.28 | $17.36 | 527 |
| 2025-08-19 | 16.14 | $17.67 | 1100 |
| 2025-08-18 | 15.95 | $16.59 | 2900 |
| 2025-08-15 | 15.86 | $17.49 | 1938 |
| 2025-08-14 | 15.68 | $15.11 | 25419 |
| 2025-08-13 | 15.72 | $15.40 | 1200 |
| 2025-08-12 | 15.74 | $17.11 | 2505 |
| 2025-08-11 | 15.58 | $16.34 | 4700 |
| 2025-08-08 | 15.48 | $15.21 | 1220 |
| 2025-08-07 | 15.50 | $17.01 | 13300 |
| 2025-08-06 | 15.33 | $15.80 | 1120 |
| 2025-08-05 | 15.28 | $15.62 | 32100 |
| 2025-08-04 | 15.25 | $15.61 | 2500 |
| 2025-08-01 | 15.21 | $15.48 | 926 |
| 2025-07-31 | 15.18 | $13.92 | 14500 |
| 2025-07-30 | 15.30 | $15.37 | 642 |
| 2025-07-29 | 15.28 | $15.40 | 3900 |
| 2025-07-28 | 15.26 | $14.92 | 37539 |
| 2025-07-25 | 15.28 | $15.75 | 102500 |
| 2025-07-24 | 15.21 | $15.49 | 16335 |
| 2025-07-23 | 15.16 | $15.48 | 300 |
| 2025-07-22 | 15.11 | $15.05 | 231300 |
| 2025-07-21 | 15.09 | $15.72 | 4300 |
| 2025-07-18 | 15.01 | $15.36 | 13900 |
| 2025-07-17 | 14.95 | $15.36 | 1200 |
| 2025-07-16 | 14.90 | $15.47 | 200 |
| 2025-07-15 | 14.83 | $14.80 | 22822 |
| 2025-07-14 | 14.82 | $14.08 | 1500 |
| 2025-07-11 | 14.89 | $15.52 | 700 |
| 2025-07-10 | 14.82 | $15.40 | 2800 |
| 2025-07-09 | 14.76 | $15.48 | 3044 |
| 2025-07-08 | 14.69 | $15.36 | 634 |
| 2025-07-07 | 14.63 | $15.36 | 4600 |
| 2025-07-03 | 14.58 | $13.48 | 233 |
| 2025-07-02 | 14.70 | $15.20 | 200 |
| 2025-07-01 | 14.66 | $14.25 | 47000 |
| 2025-06-30 | 14.70 | $15.41 | 3632 |
| 2025-06-27 | 14.62 | $15.43 | 2343 |
| 2025-06-26 | 14.54 | $13.44 | 38040 |
| 2025-06-25 | 14.65 | $12.78 | 7100 |
| 2025-06-24 | 14.84 | $15.34 | 32249 |
| 2025-06-23 | 14.78 | $14.97 | 4800 |
| 2025-06-20 | 14.75 | $13.53 | 700 |
| 2025-06-18 | 14.88 | $15.59 | 4000 |
| 2025-06-17 | 14.80 | $15.36 | 924 |
| 2025-06-16 | 14.75 | $13.42 | 7300 |
| 2025-06-13 | 14.89 | $15.36 | 941 |
| 2025-06-12 | 14.84 | $15.41 | 4900 |
| 2025-06-11 | 14.79 | $15.46 | 53549 |
| 2025-06-10 | 14.72 | $14.41 | 3900 |
| 2025-06-09 | 14.75 | $15.36 | 56300 |
| 2025-06-06 | 14.69 | $15.36 | 16100 |
| 2025-06-05 | 14.62 | $15.36 | 1900 |
| 2025-06-04 | 14.56 | $15.36 | 1713 |
| 2025-06-03 | 14.48 | $13.42 | 29600 |
| 2025-06-02 | 14.59 | $12.78 | 2400 |
| 2025-05-30 | 14.77 | $13.54 | 900 |
| 2025-05-29 | 14.88 | $15.40 | 4000 |
| 2025-05-28 | 14.81 | $13.46 | 7114 |
| 2025-05-27 | 14.93 | $15.35 | 1000 |
| 2025-05-23 | 14.87 | $15.32 | 1300 |
| 2025-05-22 | 14.81 | $15.34 | 500 |
| 2025-05-21 | 14.73 | $15.34 | 2300 |
| 2025-05-20 | 14.66 | $15.30 | 614 |
| 2025-05-19 | 14.57 | $15.32 | 3810 |
| 2025-05-16 | 14.48 | $14.93 | 111603 |
| 2025-05-15 | 14.42 | $14.92 | 264748 |
| 2025-05-14 | 14.36 | $15.21 | 2229 |
| 2025-05-13 | 14.26 | $13.28 | 71700 |
| 2025-05-12 | 14.35 | $15.00 | 6730 |
| 2025-05-09 | 14.27 | $13.94 | 5520 |
| 2025-05-08 | 14.28 | $15.02 | 847 |
| 2025-05-07 | 14.17 | $15.00 | 12900 |
| 2025-05-06 | 14.06 | $12.87 | 3238 |
| 2025-05-05 | 14.15 | $14.76 | 3700 |
| 2025-05-02 | 14.06 | $14.71 | 100 |
| 2025-05-01 | 13.98 | $12.37 | 152026 |
| 2025-04-30 | 14.14 | $15.59 | 1600 |
| 2025-04-29 | 14.00 | $16.00 | 1500 |
| 2025-04-28 | 13.81 | $13.98 | 24900 |
| 2025-04-25 | 13.83 | $14.08 | 3700 |
| 2025-04-24 | 13.86 | $13.76 | 333 |
| 2025-04-23 | 13.93 | $14.45 | 300 |
| 2025-04-22 | 13.95 | $13.52 | 600 |
| 2025-04-21 | 14.07 | $13.38 | 1306 |
| 2025-04-17 | 14.23 | $13.51 | 312 |
| 2025-04-16 | 14.39 | $15.06 | 1820 |
| 2025-04-15 | 14.41 | $13.93 | 908 |
| 2025-04-14 | 14.56 | $13.41 | 2800 |
| 2025-04-11 | 14.79 | $12.77 | 12732 |
| 2025-04-10 | 15.10 | $13.06 | 3514 |
| 2025-04-09 | 15.40 | $11.24 | 13800 |
| 2025-04-08 | 15.90 | $14.63 | 9400 |
| 2025-04-07 | 16.10 | $13.34 | 15100 |
| 2025-04-04 | 16.45 | $13.08 | 1343 |
| 2025-04-03 | 16.84 | $16.08 | 700 |
| 2025-04-02 | 16.96 | $16.66 | 604 |
| 2025-04-01 | 17.03 | $14.59 | 25518 |
| 2025-03-31 | 17.32 | $16.56 | 700 |
| 2025-03-28 | 17.43 | $17.56 | 4101 |
| 2025-03-27 | 17.44 | $16.70 | 509 |
| 2025-03-26 | 17.54 | $16.70 | 1100 |
| 2025-03-25 | 17.63 | $16.86 | 1100 |
| 2025-03-24 | 17.72 | $16.55 | 200 |
| 2025-03-21 | 17.85 | $18.19 | 1139 |
| 2025-03-20 | 17.82 | $17.50 | 438 |
| 2025-03-19 | 17.85 | $16.64 | 23128 |
| 2025-03-18 | 17.96 | $18.30 | 919 |
| 2025-03-17 | 17.92 | $18.17 | 500 |
| 2025-03-14 | 17.89 | $18.32 | 1044 |
| 2025-03-13 | 17.84 | $16.67 | 800 |
| 2025-03-12 | 17.95 | $16.81 | 1835 |
| 2025-03-11 | 18.05 | $18.77 | 11403 |
| 2025-03-10 | 17.96 | $19.12 | 700 |
| 2025-03-07 | 17.82 | $17.70 | 11532 |
| 2025-03-06 | 17.81 | $18.44 | 101 |
| 2025-03-05 | 17.72 | $18.30 | 1236 |
| 2025-03-04 | 17.63 | $18.07 | 700 |
| 2025-03-03 | 17.55 | $18.28 | 1725 |
| 2025-02-28 | 17.45 | $18.24 | 4200 |
| 2025-02-27 | 17.33 | $16.21 | 29546 |
| 2025-02-26 | 17.41 | $17.06 | 2039 |
| 2025-02-25 | 17.41 | $19.32 | 605 |
| 2025-02-24 | 17.18 | $16.98 | 1200 |
| 2025-02-21 | 17.17 | $18.08 | 7600 |
| 2025-02-20 | 17.05 | $16.86 | 25309 |
| 2025-02-19 | 17.03 | $16.85 | 800 |
| 2025-02-18 | 17.01 | $18.97 | 1500 |
| 2025-02-14 | 16.78 | $18.31 | 13733 |
| 2025-02-13 | 16.59 | $16.48 | 1618 |
| 2025-02-12 | 16.58 | $18.78 | 337 |
| 2025-02-11 | 16.34 | $16.06 | 100 |
| 2025-02-10 | 16.36 | $18.62 | 1500 |
| 2025-02-07 | 16.11 | $15.08 | 1100 |
| 2025-02-06 | 16.20 | $16.51 | 35146 |
| 2025-02-05 | 16.17 | $16.26 | 217800 |
| 2025-02-04 | 16.15 | $16.51 | 2243 |
| 2025-02-03 | 16.10 | $16.51 | 1200 |
| 2025-01-31 | 16.06 | $15.04 | 634 |
| 2025-01-30 | 16.17 | $16.00 | 4514 |
| 2025-01-29 | 16.18 | $17.00 | 3118 |
| 2025-01-28 | 16.10 | $16.51 | 1000 |
| 2025-01-27 | 16.07 | $16.51 | 18100 |
| 2025-01-24 | 16.04 | $16.56 | 6400 |
| 2025-01-23 | 16.00 | $16.51 | 2100 |
| 2025-01-22 | 15.96 | $15.21 | 2500 |
| 2025-01-21 | 16.05 | $15.12 | 6200 |
| 2025-01-17 | 16.16 | $16.48 | 1047 |
| 2025-01-16 | 16.14 | $16.35 | 600 |
| 2025-01-15 | 16.12 | $15.17 | 400 |
| 2025-01-14 | 16.24 | $17.07 | 600 |
| 2025-01-13 | 16.17 | $15.25 | 3200 |
| 2025-01-10 | 16.27 | $15.24 | 13925 |
| 2025-01-08 | 16.39 | $15.31 | 300 |
| 2025-01-07 | 16.50 | $17.74 | 1000 |
| 2025-01-06 | 16.37 | $15.24 | 4800 |
| 2025-01-03 | 16.49 | $15.34 | 232 |
| 2025-01-02 | 16.60 | $17.69 | 500 |
| 2024-12-31 | 16.50 | $17.70 | 1000 |
| 2024-12-30 | 16.40 | $15.33 | 5811 |
| 2024-12-27 | 16.53 | $16.91 | 1800 |
| 2024-12-26 | 16.51 | $17.19 | 6900 |
| 2024-12-24 | 16.47 | $15.40 | 9914 |
| 2024-12-23 | 16.61 | $16.13 | 6500 |
| 2024-12-20 | 16.70 | $16.99 | 4714 |
| 2024-12-19 | 16.69 | $15.13 | 3819 |
| 2024-12-18 | 16.86 | $17.53 | 3900 |
| 2024-12-17 | 16.79 | $16.03 | 1100 |
| 2024-12-16 | 16.87 | $16.12 | 3500 |
| 2024-12-13 | 16.94 | $17.72 | 19600 |
| 2024-12-12 | 16.84 | $16.50 | 1000 |
| 2024-12-11 | 16.86 | $16.36 | 700 |
| 2024-12-10 | 16.88 | $16.18 | 11600 |
| 2024-12-09 | 16.93 | $16.18 | 1600 |
| 2024-12-06 | 16.99 | $15.55 | 2007 |
| 2024-12-05 | 17.11 | $18.07 | 2445 |
| 2024-12-04 | 16.98 | $16.93 | 2009 |
| 2024-12-03 | 16.96 | $18.15 | 3200 |
| 2024-12-02 | 16.83 | $17.91 | 3500 |
| 2024-11-29 | 16.72 | $16.87 | 5517 |
| 2024-11-27 | 16.70 | $17.91 | 4800 |
| 2024-11-26 | 16.58 | $17.95 | 1538 |
| 2024-11-25 | 16.44 | $17.77 | 198217 |
| 2024-11-22 | 16.33 | $17.99 | 2100 |
| 2024-11-21 | 16.19 | $15.55 | 8900 |
| 2024-11-20 | 16.31 | $15.31 | 735 |
| 2024-11-19 | 16.47 | $15.57 | 348 |
| 2024-11-18 | 16.61 | $15.90 | 100 |
| 2024-11-15 | 16.73 | $15.90 | 100 |
| 2024-11-14 | 16.85 | $15.61 | 1300 |
| 2024-11-13 | 17.02 | $15.75 | 3100 |
| 2024-11-12 | 17.20 | $16.02 | 400 |
| 2024-11-11 | 17.36 | $17.33 | 700 |
| 2024-11-08 | 17.41 | $16.53 | 1000 |
| 2024-11-07 | 17.55 | $16.84 | 100 |
| 2024-11-06 | 17.68 | $17.05 | 800 |
| 2024-11-05 | 17.79 | $17.20 | 900 |
| 2024-11-04 | 17.90 | $18.39 | 410 |
| 2024-11-01 | 17.91 | $16.66 | 100 |
| 2024-10-31 | 18.09 | $16.32 | 3200 |
| 2024-10-30 | 18.33 | $16.83 | 2140 |
| 2024-10-29 | 18.54 | $17.07 | 129 |
| 2024-10-28 | 18.74 | $17.12 | 10827 |
| 2024-10-25 | 18.94 | $18.84 | — |
| 2024-10-24 | 18.98 | $18.84 | 145 |
| 2024-10-23 | 19.04 | $19.38 | 400 |
| 2024-10-22 | 19.03 | $17.60 | 300 |
| 2024-10-21 | 19.20 | $17.54 | 900 |
| 2024-10-18 | 19.38 | $17.99 | 239 |
| 2024-10-17 | 19.52 | $18.00 | 500 |
| 2024-10-16 | 19.67 | $20.08 | 700 |
| 2024-10-15 | 19.61 | $18.84 | 100 |
| 2024-10-14 | 19.66 | $20.48 | 1416 |
| 2024-10-11 | 19.55 | $18.84 | 3800 |
| 2024-10-10 | 19.59 | $20.56 | 500 |
| 2024-10-09 | 19.47 | $18.63 | 100 |
| 2024-10-08 | 19.53 | $18.65 | 300 |
| 2024-10-07 | 19.58 | $20.44 | 49037 |
| 2024-10-04 | 19.45 | $20.44 | 200 |
| 2024-10-03 | 19.32 | $20.60 | 300 |
| 2024-10-02 | 19.17 | $20.11 | 2620 |
| 2024-10-01 | 19.08 | $20.10 | 1126 |
| 2024-09-30 | 18.99 | $18.60 | 3200 |
| 2024-09-27 | 19.06 | $19.98 | 6300 |
| 2024-09-26 | 18.99 | $21.49 | 404 |
| 2024-09-25 | 18.79 | $18.17 | 1833 |
| 2024-09-24 | 18.91 | $18.26 | 314 |
| 2024-09-23 | 19.03 | $17.02 | 900 |
| 2024-09-20 | 19.28 | $19.95 | 3349 |
| 2024-09-19 | 19.26 | $20.19 | 200 |
| 2024-09-18 | 19.21 | $17.45 | 702 |
| 2024-09-17 | 19.44 | $18.30 | 27250 |
| 2024-09-16 | 19.61 | $18.30 | 500 |
| 2024-09-13 | 19.78 | $18.17 | 710 |
| 2024-09-12 | 19.98 | $20.51 | 900 |
| 2024-09-11 | 19.94 | $18.00 | 14325 |
| 2024-09-10 | 20.15 | $18.00 | 7862 |
| 2024-09-09 | 20.36 | $18.00 | 621 |
| 2024-09-06 | 20.57 | $20.27 | 509 |
| 2024-09-05 | 20.56 | $20.80 | 1400 |
| 2024-09-04 | 20.50 | $20.80 | 200 |
| 2024-09-03 | 20.43 | $21.03 | 6300 |
| 2024-08-30 | 20.33 | $20.93 | 4200 |
| 2024-08-29 | 20.24 | $20.93 | 214 |
| 2024-08-28 | 20.15 | $20.99 | 1700 |
| 2024-08-27 | 20.05 | $21.42 | 136 |
| 2024-08-26 | 19.93 | $19.34 | 630 |
| 2024-08-23 | 20.03 | $19.44 | 836 |
| 2024-08-22 | 20.13 | $21.81 | 239 |
| 2024-08-21 | 20.02 | $20.10 | 2101 |
| 2024-08-20 | 20.09 | $20.05 | 200 |
| 2024-08-19 | 20.18 | $21.79 | 200 |
| 2024-08-16 | 20.10 | $19.55 | 734 |
| 2024-08-15 | 20.24 | $21.10 | 3600 |
| 2024-08-14 | 20.25 | $18.69 | 5600 |
| 2024-08-13 | 20.51 | $18.69 | 9400 |
| 2024-08-12 | 20.80 | $18.51 | 300 |
| 2024-08-09 | 21.12 | $18.52 | 100 |
| 2024-08-08 | 21.45 | $18.35 | 100 |
| 2024-08-07 | 21.83 | $20.37 | 7000 |
| 2024-08-06 | 22.02 | $20.37 | 1400 |
| 2024-08-05 | 22.22 | $19.22 | 708 |
| 2024-08-02 | 22.54 | $18.89 | 2523 |
| 2024-08-01 | 22.92 | $22.39 | 1824 |
| 2024-07-31 | 22.96 | $21.11 | 27100 |
| 2024-07-30 | 23.12 | $24.27 | 3650 |
| 2024-07-29 | 22.95 | $24.27 | 411 |
| 2024-07-26 | 22.78 | $23.40 | 31518 |
| 2024-07-25 | 22.67 | $23.23 | 22946 |
| 2024-07-24 | 22.57 | $23.96 | 200 |
| 2024-07-23 | 22.39 | $22.03 | 200 |
| 2024-07-22 | 22.38 | $21.73 | 300 |
| 2024-07-19 | 22.40 | $21.73 | 500 |
| 2024-07-18 | 22.41 | $25.10 | 1200 |
| 2024-07-17 | 22.09 | $22.70 | 1400 |
| 2024-07-16 | 21.98 | $23.33 | 100 |
| 2024-07-15 | 21.80 | $22.20 | 100 |
| 2024-07-12 | 21.72 | $22.14 | 6215 |
| 2024-07-11 | 21.63 | $23.88 | 1030 |
| 2024-07-10 | 21.36 | $21.72 | 10200 |
| 2024-07-09 | 21.28 | $22.11 | 101 |
| 2024-07-08 | 21.15 | $22.24 | 3500 |
| 2024-07-05 | 20.99 | $22.87 | 100 |
| 2024-07-03 | 20.75 | $22.19 | 442 |
| 2024-07-02 | 20.57 | $20.34 | 500 |
| 2024-07-01 | 20.56 | $20.11 | 19315 |
| 2024-06-28 | 20.56 | $21.00 | 100 |
| 2024-06-27 | 20.47 | $20.94 | 400 |
| 2024-06-26 | 20.36 | $21.70 | 100 |
| 2024-06-25 | 20.17 | $20.52 | 200 |
| 2024-06-24 | 20.08 | $20.52 | 228 |
| 2024-06-21 | 19.98 | $20.94 | 234 |
| 2024-06-20 | 19.84 | $20.72 | 440 |
| 2024-06-18 | 19.70 | $21.41 | 2333 |
| 2024-06-17 | 19.49 | $20.60 | 821 |
| 2024-06-14 | 19.34 | $20.37 | 100 |
| 2024-06-13 | 19.20 | $20.58 | 500 |
| 2024-06-12 | 19.03 | $20.40 | 1319 |
| 2024-06-11 | 18.87 | $18.93 | 18200 |
| 2024-06-10 | 18.83 | $20.07 | 500 |
| 2024-06-07 | 18.68 | $18.88 | 135 |
| 2024-06-06 | 18.64 | $17.35 | 300 |
| 2024-06-05 | 18.75 | $19.87 | 6400 |
| 2024-06-04 | 18.61 | $20.34 | 2334 |
| 2024-06-03 | 18.41 | $19.41 | 2100 |
| 2024-05-31 | 18.30 | $18.10 | 100 |
| 2024-05-30 | 18.31 | $17.90 | 200 |
| 2024-05-29 | 18.35 | $18.05 | 10309 |
| 2024-05-28 | 18.37 | $18.75 | 741 |
| 2024-05-24 | 18.32 | $18.53 | 300 |
| 2024-05-23 | 18.30 | $19.11 | 200 |
| 2024-05-22 | 18.21 | $19.07 | 148 |
| 2024-05-21 | 18.12 | $18.38 | 3742 |
| 2024-05-20 | 18.09 | $18.70 | 200 |
| 2024-05-17 | 18.03 | $18.03 | 6000 |
| 2024-05-16 | 18.03 | $17.78 | 100 |
| 2024-05-15 | 18.05 | $18.49 | 600 |
| 2024-05-14 | 18.01 | $17.38 | 426 |
| 2024-05-13 | 18.08 | $17.33 | 817 |
| 2024-05-10 | 18.15 | $17.89 | 2807 |
| 2024-05-09 | 18.17 | $18.51 | 150 |
| 2024-05-08 | 18.12 | $18.51 | 512 |
| 2024-05-07 | 18.08 | $17.79 | 125 |
| 2024-05-06 | 18.10 | $17.79 | 1600 |
| 2024-05-03 | 18.13 | $18.48 | 600 |
| 2024-05-02 | 18.08 | $17.81 | 13549 |
| 2024-05-01 | 18.10 | $18.94 | 100 |
| 2024-04-30 | 18.01 | $18.35 | 200 |
| 2024-04-29 | 17.98 | $18.36 | 1900 |
| 2024-04-26 | 17.95 | $18.10 | 900 |
| 2024-04-25 | 17.95 | $18.30 | 732 |
| 2024-04-24 | 17.94 | $17.87 | 1922 |
| 2024-04-23 | 17.97 | $17.62 | 200 |
| 2024-04-22 | 18.03 | $17.35 | 547 |
| 2024-04-19 | 18.12 | $17.72 | 800 |
| 2024-04-18 | 18.19 | $18.28 | 400 |
| 2024-04-17 | 18.20 | $18.28 | 422 |
| 2024-04-16 | 18.22 | $18.02 | 238 |
| 2024-04-15 | 18.27 | $17.67 | 600 |
| 2024-04-12 | 18.36 | $18.25 | 1500 |
| 2024-04-11 | 18.41 | $17.57 | 900 |
| 2024-04-10 | 18.53 | $18.35 | 500 |
| 2024-04-09 | 18.58 | $17.72 | 300 |
| 2024-04-08 | 18.69 | $17.58 | 114 |
| 2024-04-05 | 18.83 | $17.64 | 625 |
| 2024-04-04 | 18.97 | $18.84 | 20100 |
| 2024-04-03 | 19.00 | $18.41 | 500 |
| 2024-04-02 | 19.08 | $18.18 | 400 |
| 2024-04-01 | 19.19 | $19.09 | 1500 |
| 2024-03-28 | 19.22 | $19.09 | 10700 |
| 2024-03-27 | 19.25 | $19.42 | 3431 |
| 2024-03-26 | 19.25 | $19.27 | 6538 |
| 2024-03-25 | 19.26 | $18.42 | 500 |
| 2024-03-22 | 19.37 | $18.87 | 1800 |
| 2024-03-21 | 19.43 | $18.84 | 213 |
| 2024-03-20 | 19.51 | $18.95 | 628 |
| 2024-03-19 | 19.57 | $19.72 | 1500 |
| 2024-03-18 | 19.56 | $18.99 | 400 |
| 2024-03-15 | 19.62 | $19.81 | 6300 |
| 2024-03-14 | 19.60 | $19.50 | 311 |
| 2024-03-13 | 19.61 | $19.67 | 300 |
| 2024-03-12 | 19.61 | $19.12 | 225 |
| 2024-03-11 | 19.67 | $18.72 | 1100 |
| 2024-03-08 | 19.78 | $19.99 | 935 |
| 2024-03-07 | 19.77 | $19.75 | 3842 |
| 2024-03-06 | 19.78 | $20.09 | 135 |
| 2024-03-05 | 19.76 | $19.80 | 8939 |
| 2024-03-04 | 19.78 | $19.47 | 3042 |
| 2024-03-01 | 19.83 | $19.69 | 1000 |
| 2024-02-29 | 19.86 | $19.70 | 400 |
| 2024-02-28 | 19.90 | $19.69 | 100 |
| 2024-02-27 | 19.94 | $20.38 | 435 |
| 2024-02-26 | 19.91 | $19.69 | 203 |
| 2024-02-23 | 19.95 | $19.69 | 518 |
| 2024-02-22 | 20.00 | $19.69 | 500 |
| 2024-02-21 | 20.04 | $19.46 | 1644 |
| 2024-02-20 | 20.13 | $19.09 | 100 |
| 2024-02-16 | 20.25 | $19.45 | 2801 |
| 2024-02-15 | 20.33 | $19.66 | 4200 |
| 2024-02-14 | 20.40 | $19.67 | 1500 |
| 2024-02-13 | 20.46 | $20.49 | 1400 |
| 2024-02-12 | 20.45 | $20.64 | 3939 |
| 2024-02-09 | 20.42 | $20.70 | 900 |
| 2024-02-08 | 20.39 | $20.18 | 300 |
| 2024-02-07 | 20.40 | $20.89 | 100 |
| 2024-02-06 | 20.34 | $20.12 | 1200 |
| 2024-02-05 | 20.36 | $21.13 | 300 |
| 2024-02-02 | 20.29 | $20.19 | 1000 |
| 2024-02-01 | 20.30 | $20.37 | 1549 |
| 2024-01-31 | 20.29 | $20.36 | 500 |
| 2024-01-30 | 20.29 | $19.88 | 3035 |
| 2024-01-29 | 20.33 | $20.51 | 5428 |
| 2024-01-26 | 20.33 | $19.68 | 811 |
| 2024-01-25 | 20.41 | $21.21 | 700 |
| 2024-01-24 | 20.34 | $20.45 | 100 |
| 2024-01-23 | 20.33 | $21.49 | 900 |
| 2024-01-22 | 20.22 | $20.18 | 4223 |
| 2024-01-19 | 20.22 | $19.65 | 238 |
| 2024-01-18 | 20.28 | $19.08 | 3306 |
| 2024-01-17 | 20.40 | $19.85 | 1400 |
| 2024-01-16 | 20.44 | $20.69 | 1735 |
| 2024-01-12 | 20.39 | $20.08 | 225 |
| 2024-01-11 | 20.40 | $20.06 | 100 |
| 2024-01-10 | 20.41 | $20.78 | 500 |
| 2024-01-09 | 20.34 | $20.39 | 520 |
| 2024-01-08 | 20.31 | $20.68 | 631 |
| 2024-01-05 | 20.24 | $20.50 | 147 |
| 2024-01-04 | 20.18 | $20.13 | 200 |
| 2024-01-03 | 20.15 | $20.40 | 817 |
| 2024-01-02 | 20.08 | $20.51 | 100 |
| 2023-12-29 | 20.00 | $21.68 | 450 |
| 2023-12-28 | 19.80 | $21.68 | 1213 |
| 2023-12-27 | 19.59 | $20.54 | 5339 |
| 2023-12-26 | 19.48 | $20.18 | 2641 |
| 2023-12-22 | 19.40 | $19.46 | 2200 |
| 2023-12-21 | 19.39 | $19.31 | 825 |
| 2023-12-20 | 19.39 | $19.32 | 300 |
| 2023-12-19 | 19.39 | $20.12 | 1600 |
| 2023-12-18 | 19.31 | $19.33 | 2800 |
| 2023-12-15 | 19.31 | $19.45 | 1600 |
| 2023-12-14 | 19.29 | $19.42 | 200 |
| 2023-12-13 | 19.27 | $20.03 | 10500 |
| 2023-12-12 | 19.19 | $19.40 | 4900 |
| 2023-12-11 | 19.16 | $19.04 | 4103 |
| 2023-12-08 | 19.18 | $19.41 | 100 |
| 2023-12-07 | 19.16 | $19.14 | 1105 |
| 2023-12-06 | 19.17 | $18.57 | 625 |
| 2023-12-05 | 19.24 | $18.57 | 141 |
| 2023-12-04 | 19.31 | $19.30 | 501 |
| 2023-12-01 | 19.30 | $19.37 | 1100 |
| 2023-11-30 | 19.29 | $19.63 | 38100 |
| 2023-11-29 | 19.24 | $19.24 | 142 |
| 2023-11-28 | 19.23 | $19.50 | 200 |
| 2023-11-27 | 19.18 | $19.70 | 1500 |
| 2023-11-24 | 19.10 | $19.11 | 100 |
| 2023-11-22 | 19.06 | $19.15 | 800 |
| 2023-11-21 | 19.00 | $19.15 | 2129 |
| 2023-11-20 | 18.94 | $19.25 | 3521 |
| 2023-11-17 | 18.86 | $18.80 | 100 |
| 2023-11-16 | 18.82 | $18.72 | 100 |
| 2023-11-15 | 18.78 | $19.50 | 6700 |
| 2023-11-14 | 18.66 | $18.87 | 100 |
| 2023-11-13 | 18.59 | $19.45 | 314 |
| 2023-11-10 | 18.46 | $20.14 | 11000 |
| 2023-11-09 | 18.26 | $19.40 | 300 |
| 2023-11-08 | 18.12 | $19.45 | 700 |
| 2023-11-07 | 17.97 | $18.66 | 1000 |
| 2023-11-06 | 17.89 | $18.82 | 704 |
| 2023-11-03 | 17.79 | $19.30 | 1200 |
| 2023-11-02 | 17.64 | $18.80 | 1900 |
| 2023-11-01 | 17.53 | $18.10 | 324 |
| 2023-10-31 | 17.49 | $18.20 | 242 |
| 2023-10-30 | 17.44 | $16.90 | 600 |
| 2023-10-27 | 17.53 | $16.70 | 1324 |
| 2023-10-26 | 17.64 | $16.41 | 1100 |
| 2023-10-25 | 17.78 | $17.10 | 10500 |
| 2023-10-24 | 17.86 | $17.48 | 6850 |
| 2023-10-23 | 17.90 | $17.48 | 9875 |
| 2023-10-20 | 17.96 | $17.48 | 403 |
| 2023-10-19 | 18.01 | $17.58 | 2315 |
| 2023-10-18 | 18.06 | $18.01 | 11387 |
| 2023-10-17 | 18.07 | $18.01 | 600 |
| 2023-10-16 | 18.09 | $18.03 | 12900 |
| 2023-10-13 | 18.11 | $18.03 | 900 |
| 2023-10-12 | 18.12 | $18.03 | 100 |
| 2023-10-11 | 18.14 | $18.71 | 100 |
| 2023-10-10 | 18.09 | $17.73 | 1350 |
| 2023-10-09 | 18.14 | $17.73 | 1575 |
| 2023-10-06 | 18.19 | $17.73 | 14500 |
| 2023-10-05 | 18.25 | $17.39 | 1000 |
| 2023-10-04 | 18.35 | $18.78 | 1687 |
| 2023-10-03 | 18.31 | $18.78 | 1743 |
| 2023-10-02 | 18.28 | $18.78 | 335 |
| 2023-09-29 | 18.25 | $17.46 | 1771 |
| 2023-09-28 | 18.35 | $17.46 | 222 |
| 2023-09-27 | 18.46 | $18.11 | 924 |
| 2023-09-26 | 18.51 | $18.16 | 1938 |
| 2023-09-25 | 18.55 | $18.42 | 300 |
| 2023-09-22 | 18.56 | $18.35 | 606 |
| 2023-09-21 | 18.59 | $18.17 | 612 |
| 2023-09-20 | 18.63 | $19.31 | 300 |
| 2023-09-19 | 18.56 | $18.21 | 300 |
| 2023-09-18 | 18.59 | $18.67 | 672 |
| 2023-09-15 | 18.58 | $17.94 | 900 |
| 2023-09-14 | 18.63 | $18.55 | 6090 |
| 2023-09-13 | 18.63 | $17.85 | 300 |
| 2023-09-12 | 18.70 | $18.97 | 1800 |
| 2023-09-11 | 18.65 | $18.97 | 300 |
| 2023-09-08 | 18.61 | $18.50 | 1200 |
| 2023-09-07 | 18.61 | $18.32 | 1620 |
| 2023-09-06 | 18.64 | $19.20 | 11403 |
| 2023-09-05 | 18.57 | $19.61 | 300 |
| 2023-09-01 | 18.47 | $19.21 | 300 |
| 2023-08-31 | 18.40 | $18.67 | 3000 |
| 2023-08-30 | 18.39 | $18.94 | 300 |
| 2023-08-29 | 18.36 | $17.97 | 309 |
| 2023-08-28 | 18.42 | $17.96 | 300 |
| 2023-08-25 | 18.50 | $18.38 | 600 |
| 2023-08-24 | 18.55 | $18.65 | 600 |
| 2023-08-23 | 18.57 | $18.50 | 3900 |
| 2023-08-22 | 18.61 | $18.33 | 2847 |
| 2023-08-21 | 18.67 | $17.83 | 300 |
| 2023-08-18 | 18.79 | $17.91 | 5733 |
| 2023-08-17 | 18.90 | $18.17 | 3000 |
| 2023-08-16 | 19.00 | $18.26 | 16857 |
| 2023-08-15 | 19.10 | $18.55 | — |
| 2023-08-14 | 19.17 | $18.55 | 1203 |
| 2023-08-11 | 19.25 | $18.67 | 672 |
| 2023-08-10 | 19.33 | $19.06 | 642 |
| 2023-08-09 | 19.37 | $18.74 | — |
| 2023-08-08 | 19.44 | $18.74 | 300 |
| 2023-08-07 | 19.51 | $19.23 | — |
| 2023-08-04 | 19.54 | $19.23 | 900 |
| 2023-08-03 | 19.56 | $19.41 | 300 |
| 2023-08-02 | 19.56 | $19.58 | 46308 |
| 2023-08-01 | 19.54 | $19.62 | 300 |
| 2023-07-31 | 19.52 | $20.20 | 300 |
| 2023-07-28 | 19.44 | $19.72 | 1950 |
| 2023-07-27 | 19.40 | $19.72 | 300 |
| 2023-07-26 | 19.36 | $19.11 | 300 |
| 2023-07-25 | 19.38 | $18.94 | 19200 |
| 2023-07-24 | 19.41 | $19.45 | 2025 |
| 2023-07-21 | 19.39 | $19.45 | 1272 |
| 2023-07-20 | 19.37 | $19.38 | 900 |
| 2023-07-19 | 19.36 | $20.04 | 300 |
| 2023-07-18 | 19.28 | $20.17 | 300 |
| 2023-07-17 | 19.19 | $19.53 | 900 |
| 2023-07-14 | 19.16 | $19.79 | 300 |
| 2023-07-13 | 19.11 | $19.57 | 2100 |
| 2023-07-12 | 19.09 | $19.22 | 300 |
| 2023-07-11 | 19.11 | $18.69 | 900 |
| 2023-07-10 | 19.18 | $18.61 | 2062 |
| 2023-07-07 | 19.27 | $18.61 | 3051 |
| 2023-07-06 | 19.37 | $19.15 | 300 |
| 2023-07-05 | 19.43 | $19.17 | 600 |
| 2023-07-03 | 19.49 | $19.58 | 300 |
| 2023-06-30 | 19.51 | $19.22 | 900 |
| 2023-06-29 | 19.57 | $19.09 | 2081 |
| 2023-06-28 | 19.64 | $19.09 | 6600 |
| 2023-06-27 | 19.72 | $19.01 | 2442 |
| 2023-06-26 | 19.81 | $18.52 | 300 |
| 2023-06-23 | 19.95 | $19.04 | 300 |
| 2023-06-22 | 20.04 | $19.17 | 300 |
| 2023-06-21 | 20.13 | $19.75 | 300 |
| 2023-06-20 | 20.15 | $19.67 | 600 |
| 2023-06-16 | 20.18 | $19.90 | 300 |
| 2023-06-15 | 20.19 | $20.00 | 600 |
| 2023-06-14 | 20.18 | $20.32 | 1500 |
| 2023-06-13 | 20.14 | $20.66 | 3426 |
| 2023-06-12 | 20.06 | $20.55 | 600 |
| 2023-06-09 | 19.99 | $20.38 | 300 |
| 2023-06-08 | 19.93 | $20.52 | 2090 |
| 2023-06-07 | 19.84 | $20.52 | 300 |
| 2023-06-06 | 19.75 | $20.23 | 3141 |
| 2023-06-05 | 19.69 | $20.33 | 600 |
| 2023-06-02 | 19.61 | $20.48 | 348 |
| 2023-06-01 | 19.51 | $19.65 | 1596 |
| 2023-05-31 | 19.48 | $19.70 | 2100 |
| 2023-05-30 | 19.45 | $19.70 | 2817 |
| 2023-05-26 | 19.42 | $19.98 | 23754 |
| 2023-05-25 | 19.35 | $19.50 | 11700 |
| 2023-05-24 | 19.33 | $19.34 | 1650 |
| 2023-05-23 | 19.33 | $19.34 | 300 |
| 2023-05-22 | 19.32 | $19.36 | 300 |
| 2023-05-19 | 19.31 | $19.55 | 300 |
| 2023-05-18 | 19.29 | $19.47 | 2100 |
| 2023-05-17 | 19.27 | $19.14 | 2430 |
| 2023-05-16 | 19.28 | $19.34 | 900 |
| 2023-05-15 | 19.28 | $19.47 | 300 |
| 2023-05-12 | 19.26 | $19.65 | 300 |
| 2023-05-11 | 19.23 | $19.08 | 447 |
| 2023-05-10 | 19.25 | $18.89 | 414 |
| 2023-05-09 | 19.30 | $19.57 | 900 |
| 2023-05-08 | 19.28 | $19.33 | 1200 |
| 2023-05-05 | 19.28 | $19.21 | 300 |
| 2023-05-04 | 19.29 | $19.07 | 6375 |
| 2023-05-03 | 19.32 | $19.27 | 1425 |
| 2023-05-02 | 19.33 | $19.27 | 1200 |
| 2023-05-01 | 19.34 | $19.27 | 2100 |
| 2023-04-28 | 19.36 | $18.83 | 1500 |
| 2023-04-27 | 19.43 | $19.35 | 300 |
| 2023-04-26 | 19.44 | $19.34 | 300 |
| 2023-04-25 | 19.46 | $19.08 | 300 |
| 2023-04-24 | 19.51 | $19.21 | 1500 |
| 2023-04-21 | 19.55 | $19.43 | 10500 |
| 2023-04-20 | 19.57 | $19.68 | 300 |
| 2023-04-19 | 19.57 | $19.37 | 4020 |
| 2023-04-18 | 19.60 | $19.33 | 300 |
| 2023-04-17 | 19.63 | $19.85 | 750 |
| 2023-04-14 | 19.61 | $19.85 | 300 |
| 2023-04-13 | 19.59 | $19.34 | 300 |
| 2023-04-12 | 19.61 | $19.41 | 2700 |
| 2023-04-11 | 19.62 | $19.48 | 1641 |
| 2023-04-10 | 19.62 | $19.14 | 300 |
| 2023-04-06 | 19.66 | $19.41 | 525 |
| 2023-04-05 | 19.66 | $19.41 | 300 |
| 2023-04-04 | 19.66 | $19.67 | 300 |
| 2023-04-03 | 19.64 | $19.91 | 300 |
| 2023-03-31 | 19.58 | $20.20 | 438 |
| 2023-03-30 | 19.49 | $19.72 | 390 |
| 2023-03-29 | 19.43 | $19.75 | 300 |
| 2023-03-28 | 19.37 | $19.68 | 412 |
| 2023-03-27 | 19.31 | $19.68 | 300 |
| 2023-03-24 | 19.23 | $20.01 | 300 |
| 2023-03-23 | 19.12 | $19.85 | 300 |
| 2023-03-22 | 19.01 | $20.35 | 300 |
| 2023-03-21 | 18.84 | $19.50 | 1500 |
| 2023-03-20 | 18.75 | $19.36 | 300 |
| 2023-03-17 | 18.67 | $19.20 | 1260 |
| 2023-03-16 | 18.60 | $19.00 | 369 |
| 2023-03-15 | 18.54 | $18.47 | 300 |
| 2023-03-14 | 18.55 | $18.90 | 300 |
| 2023-03-13 | 18.51 | $18.80 | 1614 |
| 2023-03-10 | 18.48 | $19.06 | 300 |
| 2023-03-09 | 18.43 | $18.68 | 1038 |
| 2023-03-08 | 18.42 | $18.80 | 59415 |
| 2023-03-07 | 18.41 | $18.82 | 300 |
| 2023-03-06 | 18.39 | $18.66 | 3300 |
| 2023-03-03 | 18.39 | $18.36 | 10200 |
| 2023-03-02 | 18.43 | $18.25 | 12633 |
| 2023-03-01 | 18.47 | $18.15 | 300 |
| 2023-02-28 | 18.53 | $18.05 | 300 |
| 2023-02-27 | 18.61 | $17.97 | — |
| 2023-02-24 | 18.70 | $17.97 | — |
| 2023-02-23 | 18.79 | $17.97 | — |
| 2023-02-22 | 18.90 | $17.97 | 1800 |
| 2023-02-21 | 19.01 | $18.13 | 3033 |
| 2023-02-17 | 19.10 | $18.57 | 1254 |
| 2023-02-16 | 19.16 | $18.72 | 1890 |
| 2023-02-15 | 19.20 | $18.58 | 915 |
| 2023-02-14 | 19.26 | $19.18 | 300 |
| 2023-02-13 | 19.27 | $19.11 | 5100 |
| 2023-02-10 | 19.27 | $19.62 | 300 |
| 2023-02-09 | 19.23 | $19.33 | 600 |
| 2023-02-08 | 19.20 | $19.58 | 300 |
| 2023-02-07 | 19.14 | $19.50 | 2100 |
| 2023-02-06 | 19.08 | $19.18 | 618 |
| 2023-02-03 | 19.04 | $19.48 | 1500 |
| 2023-02-02 | 18.96 | $18.88 | — |
| 2023-02-01 | 18.93 | $18.88 | 3000 |
| 2023-01-31 | 18.89 | $19.12 | 621 |
| 2023-01-30 | 18.81 | $19.27 | 300 |
| 2023-01-27 | 18.71 | $19.20 | 2142 |
| 2023-01-26 | 18.60 | $19.26 | 720 |
| 2023-01-25 | 18.47 | $19.50 | 3384 |
| 2023-01-24 | 18.31 | $18.94 | — |
| 2023-01-23 | 18.20 | $18.94 | 1800 |
| 2023-01-20 | 18.07 | $19.00 | 1596 |
| 2023-01-19 | 17.94 | $19.06 | 300 |
| 2023-01-18 | 17.78 | $19.28 | 600 |
| 2023-01-17 | 17.61 | $19.17 | 7200 |
| 2023-01-13 | 17.43 | $18.65 | 1800 |
| 2023-01-12 | 17.30 | $18.50 | 3708 |
| 2023-01-11 | 17.18 | $17.85 | 12390 |
| 2023-01-10 | 17.13 | $17.60 | 27900 |
| 2023-01-09 | 17.10 | $17.50 | 2706 |
| 2023-01-06 | 17.08 | $17.47 | 9024 |
| 2023-01-05 | 17.06 | $16.75 | — |
| 2023-01-04 | 17.12 | $16.75 | — |
| 2023-01-03 | 17.18 | $16.75 | 4200 |
| 2022-12-30 | 17.25 | $16.67 | 336 |
| 2022-12-29 | 17.34 | $17.01 | 300 |
| 2022-12-28 | 17.39 | $16.23 | 34857 |
| 2022-12-27 | 17.54 | $17.17 | — |
| 2022-12-23 | 17.59 | $17.17 | 3603 |
| 2022-12-22 | 17.65 | $17.08 | — |
| 2022-12-21 | 17.73 | $17.08 | 1290 |
| 2022-12-20 | 17.81 | $17.44 | 2439 |
| 2022-12-19 | 17.86 | $17.29 | 1800 |
| 2022-12-16 | 17.93 | $17.82 | 351 |
| 2022-12-15 | 17.95 | $17.48 | 321 |
| 2022-12-14 | 18.01 | $18.42 | 4278 |
| 2022-12-13 | 17.97 | $18.13 | 3096 |
| 2022-12-12 | 17.97 | $17.60 | 12000 |
| 2022-12-09 | 18.03 | $17.83 | 3300 |
| 2022-12-08 | 18.06 | $17.53 | 2100 |
| 2022-12-07 | 18.11 | $17.88 | 1800 |
| 2022-12-06 | 18.13 | $17.45 | 600 |
| 2022-12-05 | 18.18 | $17.78 | 600 |
| 2022-12-02 | 18.19 | $18.53 | 1638 |
| 2022-12-01 | 18.12 | $18.60 | 900 |
| 2022-11-30 | 18.03 | $18.15 | 1824 |
| 2022-11-29 | 17.97 | $17.67 | 4800 |
| 2022-11-28 | 17.95 | $18.20 | 3000 |
| 2022-11-25 | 17.87 | $18.33 | 900 |
| 2022-11-23 | 17.76 | $18.34 | — |
| 2022-11-22 | 17.65 | $18.34 | 16578 |
| 2022-11-21 | 17.53 | $17.87 | 3000 |
| 2022-11-18 | 17.44 | $18.33 | 1200 |
| 2022-11-17 | 17.29 | $18.20 | 711 |
| 2022-11-16 | 17.14 | $18.40 | 300 |
| 2022-11-15 | 16.96 | $18.58 | 4260 |
| 2022-11-14 | 16.74 | $18.62 | 6666 |
| 2022-11-11 | 16.51 | $18.50 | 1200 |
| 2022-11-10 | 16.28 | $17.85 | 630 |
| 2022-11-09 | 16.10 | $16.68 | 900 |
| 2022-11-08 | 16.02 | $16.73 | 5400 |
| 2022-11-07 | 15.94 | $16.33 | 19869 |
| 2022-11-04 | 15.89 | $15.52 | 300 |
| 2022-11-03 | 15.92 | $16.00 | 1224 |
| 2022-11-02 | 15.91 | $16.00 | 408 |
| 2022-11-01 | 15.91 | $16.17 | 660 |
| 2022-10-31 | 15.88 | $16.13 | 5400 |
| 2022-10-28 | 15.85 | $16.13 | 2100 |
| 2022-10-27 | 15.82 | $16.18 | 8238 |
| 2022-10-26 | 15.79 | $16.27 | 3675 |
| 2022-10-25 | 15.74 | $16.23 | 651 |
| 2022-10-24 | 15.69 | $15.80 | 8706 |
| 2022-10-21 | 15.69 | $15.33 | — |
| 2022-10-20 | 15.74 | $15.33 | 900 |
| 2022-10-19 | 15.79 | $15.43 | 300 |
| 2022-10-18 | 15.84 | $15.42 | 900 |
| 2022-10-17 | 15.90 | $15.42 | 23100 |
| 2022-10-14 | 15.97 | $16.29 | 18621 |
| 2022-10-13 | 15.96 | $15.67 | 3300 |
| 2022-10-12 | 16.02 | $15.42 | 29229 |
| 2022-10-11 | 16.11 | $15.56 | 900 |
| 2022-10-10 | 16.19 | $15.97 | 3900 |
| 2022-10-07 | 16.25 | $16.70 | — |
| 2022-10-06 | 16.24 | $16.70 | 300 |
| 2022-10-05 | 16.24 | $16.30 | 5700 |
| 2022-10-04 | 16.28 | $15.56 | 2400 |
| 2022-10-03 | 16.39 | $15.56 | 4287 |
| 2022-09-30 | 16.51 | $14.98 | 300 |
| 2022-09-29 | 16.71 | $15.88 | 3150 |
| 2022-09-28 | 16.82 | $15.88 | 4584 |
| 2022-09-27 | 16.94 | $15.87 | 1590 |
| 2022-09-26 | 17.08 | $16.20 | 3600 |
| 2022-09-23 | 17.19 | $16.40 | 3924 |
| 2022-09-22 | 17.30 | $16.81 | 7500 |
| 2022-09-21 | 17.37 | $16.66 | 3525 |
| 2022-09-20 | 17.47 | $16.66 | 300 |
| 2022-09-19 | 17.58 | $17.53 | 18111 |
| 2022-09-16 | 17.61 | $17.41 | 2700 |
| 2022-09-15 | 17.66 | $17.49 | 900 |
| 2022-09-14 | 17.72 | $17.29 | 369 |
| 2022-09-13 | 17.80 | $17.66 | 3712 |
| 2022-09-12 | 17.87 | $17.66 | 900 |
| 2022-09-09 | 17.94 | $18.10 | 14535 |
| 2022-09-08 | 17.97 | $17.00 | 9600 |
| 2022-09-07 | 18.13 | $17.17 | 9000 |
| 2022-09-06 | 18.27 | $17.27 | 600 |
| 2022-09-02 | 18.41 | $17.33 | 4923 |
| 2022-09-01 | 18.56 | $17.46 | 12600 |
| 2022-08-31 | 18.70 | $17.81 | 300 |
| 2022-08-30 | 18.81 | $17.84 | 5724 |
| 2022-08-29 | 18.93 | $18.13 | 2100 |
| 2022-08-26 | 19.03 | $18.28 | 915 |
| 2022-08-25 | 19.12 | $18.36 | 6141 |
| 2022-08-24 | 19.21 | $18.48 | 5100 |
| 2022-08-23 | 19.29 | $18.71 | 3806 |
| 2022-08-22 | 19.35 | $18.71 | 600 |
| 2022-08-19 | 19.42 | $19.25 | 3000 |
| 2022-08-18 | 19.43 | $19.60 | 2100 |
| 2022-08-17 | 19.41 | $19.16 | 300 |
| 2022-08-16 | 19.44 | $19.92 | 3900 |
| 2022-08-15 | 19.38 | $19.92 | 1500 |
| 2022-08-12 | 19.31 | $19.91 | 396 |
| 2022-08-11 | 19.23 | $19.30 | 7800 |
| 2022-08-10 | 19.21 | $19.30 | 2529 |
| 2022-08-09 | 19.17 | $18.99 | 300 |
| 2022-08-08 | 19.17 | $19.07 | 1584 |
| 2022-08-05 | 19.15 | $18.81 | 900 |
| 2022-08-04 | 19.15 | $19.24 | 4050 |
| 2022-08-03 | 19.11 | $19.24 | 9300 |
| 2022-08-02 | 19.07 | $19.17 | 300 |
| 2022-08-01 | 19.02 | $20.20 | 342 |
| 2022-07-29 | 18.87 | $19.33 | 2175 |
| 2022-07-28 | 18.79 | $19.33 | 12318 |
| 2022-07-27 | 18.72 | $19.76 | 900 |
| 2022-07-26 | 18.59 | $18.82 | 10563 |
| 2022-07-25 | 18.56 | $19.40 | 300 |
| 2022-07-22 | 18.48 | $19.58 | 1237 |
| 2022-07-21 | 18.37 | $19.58 | 300 |
| 2022-07-20 | 18.26 | $19.00 | 705 |
| 2022-07-19 | 18.20 | $17.92 | 34221 |
| 2022-07-18 | 18.26 | $17.74 | 1338 |
| 2022-07-15 | 18.34 | $18.35 | 36612 |
| 2022-07-14 | 18.37 | $17.95 | 2100 |
| 2022-07-13 | 18.45 | $17.95 | 9600 |
| 2022-07-12 | 18.54 | $17.65 | 8847 |
| 2022-07-11 | 18.67 | $18.62 | 3600 |
| 2022-07-08 | 18.72 | $18.48 | 723 |
| 2022-07-07 | 18.80 | $18.48 | 3300 |
| 2022-07-06 | 18.89 | $17.93 | 300 |
| 2022-07-05 | 19.05 | $17.77 | 3006 |
| 2022-07-01 | 19.25 | $18.08 | 5838 |
| 2022-06-30 | 19.43 | $18.58 | 3300 |
| 2022-06-29 | 19.58 | $18.58 | 11400 |
| 2022-06-28 | 19.75 | $18.81 | 1200 |
| 2022-06-27 | 19.90 | $19.67 | 3300 |
| 2022-06-24 | 19.98 | $19.10 | 957 |
| 2022-06-23 | 20.13 | $18.60 | 300 |
| 2022-06-22 | 20.33 | $19.14 | 7500 |
| 2022-06-21 | 20.49 | $19.09 | 3600 |
| 2022-06-17 | 20.67 | $19.53 | 4278 |
| 2022-06-16 | 20.82 | $19.53 | 354 |
| 2022-06-15 | 20.97 | $19.98 | 600 |
| 2022-06-14 | 21.09 | $19.95 | 6000 |
| 2022-06-13 | 21.21 | $19.95 | 375 |
| 2022-06-10 | 21.34 | $20.49 | 12342 |
| 2022-06-09 | 21.42 | $21.20 | 300 |
| 2022-06-08 | 21.43 | $21.59 | 4824 |
| 2022-06-07 | 21.39 | $21.63 | 357 |
| 2022-06-06 | 21.35 | $21.57 | 300 |
| 2022-06-03 | 21.31 | $21.55 | 972 |
| 2022-06-02 | 21.28 | $21.57 | 1827 |
| 2022-06-01 | 21.23 | $21.75 | 7350 |
| 2022-05-31 | 21.17 | $21.75 | 19500 |
| 2022-05-27 | 21.09 | $21.05 | 8472 |
| 2022-05-26 | 21.08 | $20.83 | 4008 |
| 2022-05-25 | 21.08 | $21.33 | 8700 |
| 2022-05-24 | 21.03 | $21.23 | 1800 |
| 2022-05-23 | 20.97 | $21.51 | 2229 |
| 2022-05-20 | 20.89 | $21.37 | 1521 |
| 2022-05-19 | 20.81 | $21.00 | 5400 |
| 2022-05-18 | 20.77 | $21.49 | 672 |
| 2022-05-17 | 20.67 | $21.30 | 5247 |
| 2022-05-16 | 20.59 | $21.39 | 2526 |
| 2022-05-13 | 20.49 | $20.78 | 2121 |
| 2022-05-12 | 20.44 | $20.32 | 1200 |
| 2022-05-11 | 20.44 | $20.43 | 300 |
| 2022-05-10 | 20.43 | $20.75 | 300 |
| 2022-05-09 | 20.38 | $21.08 | 300 |
| 2022-05-06 | 20.30 | $21.00 | 102000 |
| 2022-05-05 | 20.23 | $20.81 | 1944 |
| 2022-05-04 | 20.17 | $21.17 | 642 |
| 2022-05-03 | 20.08 | $20.83 | 300 |
| 2022-05-02 | 20.02 | $19.77 | 7500 |
| 2022-04-29 | 20.08 | $19.73 | 4500 |
| 2022-04-28 | 20.15 | $19.39 | 2511 |
| 2022-04-27 | 20.27 | $19.89 | 14700 |
| 2022-04-26 | 20.35 | $19.71 | 300 |
| 2022-04-25 | 20.47 | $20.48 | 300 |
| 2022-04-22 | 20.53 | $20.00 | 600 |
| 2022-04-21 | 20.65 | $20.70 | 300 |
| 2022-04-20 | 20.71 | $19.97 | 6900 |
| 2022-04-19 | 20.85 | $19.97 | 4839 |
| 2022-04-18 | 21.00 | $19.70 | 30000 |
| 2022-04-14 | 21.19 | $20.33 | 3042 |
| 2022-04-13 | 21.33 | $20.52 | 2208 |
| 2022-04-12 | 21.45 | $20.42 | 1800 |
| 2022-04-11 | 21.59 | $19.79 | 5517 |
| 2022-04-08 | 21.78 | $20.37 | 9000 |
| 2022-04-07 | 21.93 | $20.45 | 43821 |
| 2022-04-06 | 22.07 | $20.81 | 300 |
| 2022-04-05 | 22.17 | $21.17 | 741 |
| 2022-04-04 | 22.24 | $21.61 | 300 |
| 2022-04-01 | 22.27 | $22.04 | 6300 |
| 2022-03-31 | 22.26 | $22.31 | 8700 |
| 2022-03-30 | 22.21 | $22.32 | 3441 |
| 2022-03-29 | 22.17 | $23.20 | 4650 |
| 2022-03-28 | 22.04 | $23.20 | 3825 |
| 2022-03-25 | 21.91 | $23.20 | 6600 |
| 2022-03-24 | 21.78 | $22.97 | 20100 |
| 2022-03-23 | 21.66 | $22.66 | 327 |
| 2022-03-22 | 21.58 | $21.99 | 942 |
| 2022-03-21 | 21.56 | $22.05 | 300 |
| 2022-03-18 | 21.54 | $22.41 | 5400 |
| 2022-03-17 | 21.49 | $21.76 | 3735 |
| 2022-03-16 | 21.51 | $21.59 | 3612 |
| 2022-03-15 | 21.56 | $20.58 | 639 |
| 2022-03-14 | 21.71 | $20.52 | 411 |
| 2022-03-11 | 21.88 | $20.83 | 34800 |
| 2022-03-10 | 22.04 | $20.78 | 678 |
| 2022-03-09 | 22.22 | $21.22 | 2700 |
| 2022-03-08 | 22.37 | $20.84 | 12390 |
| 2022-03-07 | 22.57 | $21.62 | 300 |
| 2022-03-04 | 22.71 | $21.61 | 3600 |
| 2022-03-03 | 22.86 | $22.28 | 3600 |
| 2022-03-02 | 22.97 | $22.59 | 1500 |
| 2022-03-01 | 23.07 | $22.12 | 20700 |
| 2022-02-28 | 23.22 | $22.50 | 324 |
| 2022-02-25 | 23.35 | $23.06 | 434100 |
| 2022-02-24 | 23.42 | $22.19 | 14400 |
| 2022-02-23 | 23.59 | $22.37 | 1614 |
| 2022-02-22 | 23.76 | $23.27 | 300 |
| 2022-02-18 | 23.84 | $22.67 | 264900 |
| 2022-02-17 | 24.00 | $23.81 | 300 |
| 2022-02-16 | 24.05 | $23.69 | 12927 |
| 2022-02-15 | 24.12 | $22.88 | 2532 |
| 2022-02-14 | 24.29 | $22.51 | 847800 |
| 2022-02-11 | 24.51 | $23.23 | 9600 |
| 2022-02-10 | 24.68 | $24.11 | 3300 |
| 2022-02-09 | 24.78 | $24.72 | 1500 |
| 2022-02-08 | 24.83 | $23.87 | 5100 |
| 2022-02-07 | 24.97 | $23.81 | 5100 |
| 2022-02-04 | 25.13 | $24.60 | 3000 |
| 2022-02-03 | 25.23 | $24.73 | 3363 |
| 2022-02-02 | 25.33 | $25.40 | 14400 |
| 2022-02-01 | 25.37 | $26.58 | 78720 |
| 2022-01-31 | 25.30 | $24.97 | 28800 |
| 2022-01-28 | 25.39 | $23.82 | 5106 |
| 2022-01-27 | 25.61 | $23.72 | 6900 |
| 2022-01-26 | 25.85 | $24.61 | 11415 |
| 2022-01-25 | 26.01 | $24.90 | 4800 |
| 2022-01-24 | 26.16 | $24.60 | 12600 |
| 2022-01-21 | 26.35 | $25.27 | 4500 |
| 2022-01-20 | 26.48 | $25.33 | 12600 |
| 2022-01-19 | 26.62 | $25.39 | 3099 |
| 2022-01-18 | 26.76 | $26.25 | 12600 |
| 2022-01-14 | 26.82 | $26.30 | 35100 |
| 2022-01-13 | 26.88 | $27.20 | 22200 |
| 2022-01-12 | 26.84 | $27.11 | 659136 |
| 2022-01-11 | 26.82 | $26.32 | 2154 |
| 2022-01-10 | 26.87 | $26.58 | 15300 |
| 2022-01-07 | 26.88 | $26.68 | 6900 |
| 2022-01-06 | 26.89 | $26.89 | 11502 |
| 2022-01-05 | 26.86 | $27.37 | 2526 |
| 2022-01-04 | 26.78 | $27.00 | 4800 |
| 2022-01-03 | 26.73 | $26.75 | 21915 |
| 2021-12-31 | 26.69 | $26.80 | 8100 |
| 2021-12-30 | 26.63 | $26.53 | 2532 |
| 2021-12-29 | 26.59 | $26.47 | 3600 |
| 2021-12-28 | 26.55 | $27.21 | 3102 |
| 2021-12-27 | 26.43 | $26.90 | 9678 |
| 2021-12-23 | 26.33 | $27.22 | 7218 |
| 2021-12-22 | 26.18 | $27.00 | 5100 |
| 2021-12-21 | 26.06 | $27.37 | 6600 |
| 2021-12-20 | 25.89 | $26.98 | 5700 |
| 2021-12-17 | 25.75 | $26.88 | 3300 |
| 2021-12-16 | 25.62 | $26.84 | 117954 |
| 2021-12-15 | 25.48 | $26.75 | 6690 |
| 2021-12-14 | 25.35 | $26.25 | 30300 |
| 2021-12-13 | 25.26 | $25.92 | 5424 |
| 2021-12-10 | 25.20 | $25.58 | 12000 |
| 2021-12-09 | 25.17 | $25.47 | 6036 |
| 2021-12-08 | 25.14 | $25.47 | 10578 |
| 2021-12-07 | 25.12 | $25.05 | 8400 |
| 2021-12-06 | 25.13 | $24.79 | 8400 |
| 2021-12-03 | 25.17 | $24.90 | 6300 |
| 2021-12-02 | 25.21 | $24.70 | 6900 |
| 2021-12-01 | 25.26 | $25.03 | 6600 |
| 2021-11-30 | 25.28 | $24.40 | 4506 |
| 2021-11-29 | 25.36 | $24.93 | 5100 |
| 2021-11-26 | 25.40 | $24.92 | 2400 |
| 2021-11-24 | 25.43 | $25.30 | 1200 |
| 2021-11-23 | 25.44 | $25.63 | 7200 |
| 2021-11-22 | 25.40 | $25.87 | 8739 |
| 2021-11-19 | 25.34 | $26.33 | 5100 |
| 2021-11-18 | 25.23 | $25.62 | 7800 |
| 2021-11-17 | 25.18 | $25.32 | 4500 |
| 2021-11-16 | 25.16 | $25.90 | 11487 |
| 2021-11-15 | 25.08 | $25.25 | 4200 |
| 2021-11-12 | 25.07 | $25.12 | 2442 |
| 2021-11-11 | 25.07 | $24.96 | 1500 |
| 2021-11-10 | 25.09 | $24.92 | 2400 |
| 2021-11-09 | 25.11 | $24.93 | 2100 |
| 2021-11-08 | 25.13 | $25.10 | 13347 |
| 2021-11-05 | 25.14 | $25.41 | 900 |
| 2021-11-04 | 25.12 | $25.14 | 8835 |
| 2021-11-03 | 25.13 | $24.79 | 5700 |
| 2021-11-02 | 25.17 | $24.93 | 1842 |
| 2021-11-01 | 25.21 | $25.42 | 74100 |
| 2021-10-29 | 25.21 | $25.05 | 5112 |
| 2021-10-28 | 25.26 | $25.27 | 5100 |
| 2021-10-27 | 25.31 | $25.22 | 2466 |
| 2021-10-26 | 25.37 | $24.87 | 3045 |
| 2021-10-25 | 25.50 | $24.87 | 7200 |
| 2021-10-22 | 25.64 | $25.03 | 4272 |
| 2021-10-21 | 25.80 | $24.79 | 6300 |
| 2021-10-20 | 26.01 | $25.27 | 3930 |
| 2021-10-19 | 26.20 | $25.55 | 2502 |
| 2021-10-18 | 26.38 | $25.77 | 3900 |
| 2021-10-15 | 26.56 | $25.77 | 3315 |
| 2021-10-14 | 26.77 | $25.00 | 1200 |
| 2021-10-13 | 27.08 | $24.54 | 2100 |
| 2021-10-12 | 27.47 | $25.29 | 5436 |
| 2021-10-11 | 27.82 | $25.61 | 1203 |
| 2021-10-08 | 28.17 | $25.47 | 1800 |
| 2021-10-07 | 28.55 | $26.01 | 1833 |
| 2021-10-06 | 28.91 | $25.50 | 9066 |
| 2021-10-05 | 29.34 | $26.72 | 4926 |
| 2021-10-04 | 29.68 | $26.34 | 4200 |
| 2021-10-01 | 30.06 | $28.19 | 5154 |
| 2021-09-30 | 30.28 | $29.32 | 9300 |
| 2021-09-29 | 30.38 | $28.82 | 2844 |
| 2021-09-28 | 30.53 | $29.47 | 5400 |
| 2021-09-27 | 30.60 | $29.95 | 2460 |
| 2021-09-24 | 30.62 | $30.42 | 4500 |
| 2021-09-23 | 30.57 | $30.41 | 13026 |
| 2021-09-22 | 30.51 | $30.15 | 2700 |
| 2021-09-21 | 30.47 | $30.67 | 2478 |
| 2021-09-20 | 30.36 | $30.40 | 3300 |
| 2021-09-17 | 30.25 | $31.15 | 1800 |
| 2021-09-16 | 30.06 | $31.10 | 5454 |
| 2021-09-15 | 29.86 | $31.38 | 9363 |
| 2021-09-14 | 29.60 | $31.66 | 2841 |
| 2021-09-13 | 29.30 | $31.68 | 1200 |
| 2021-09-10 | 28.98 | $31.07 | 2400 |
| 2021-09-09 | 28.70 | $31.05 | 630 |
| 2021-09-08 | 28.41 | $30.77 | 6141 |
| 2021-09-07 | 28.12 | $30.79 | 1800 |
| 2021-09-03 | 27.83 | $29.33 | 3972 |
| 2021-09-02 | 27.66 | $29.29 | 3300 |
| 2021-09-01 | 27.50 | $28.67 | 5700 |
| 2021-08-31 | 27.39 | $27.85 | 1593 |
| 2021-08-30 | 27.36 | $27.06 | 393 |
| 2021-08-27 | 27.41 | $27.10 | 4893 |
| 2021-08-26 | 27.47 | $27.18 | 6108 |
| 2021-08-25 | 27.52 | $27.35 | 6300 |
| 2021-08-24 | 27.56 | $27.89 | 900 |
| 2021-08-23 | 27.54 | $27.56 | 5400 |
| 2021-08-20 | 27.55 | $26.95 | 1200 |
| 2021-08-19 | 27.61 | $26.75 | 2703 |
| 2021-08-18 | 27.70 | $27.38 | 1323 |
| 2021-08-17 | 27.72 | $27.20 | 1200 |
| 2021-08-16 | 27.76 | $27.32 | 1866 |
| 2021-08-13 | 27.78 | $27.25 | 1896 |
| 2021-08-12 | 27.81 | $27.78 | 12600 |
| 2021-08-11 | 27.79 | $27.63 | 900 |
| 2021-08-10 | 27.79 | $28.05 | 3714 |
| 2021-08-09 | 27.74 | $28.03 | 600 |
| 2021-08-06 | 27.69 | $27.89 | 20544 |
| 2021-08-05 | 27.66 | $28.39 | 2208 |
| 2021-08-04 | 27.57 | $28.04 | 2100 |
| 2021-08-03 | 27.51 | $27.94 | 3300 |
| 2021-08-02 | 27.45 | $28.58 | 10344 |
| 2021-07-30 | 27.32 | $27.67 | 1878 |
| 2021-07-29 | 27.27 | $29.30 | 2400 |
| 2021-07-28 | 27.04 | $26.97 | 600 |
| 2021-07-27 | 27.03 | $26.97 | 2172 |
| 2021-07-26 | 27.00 | $27.09 | 4500 |
| 2021-07-23 | 26.96 | $26.55 | 9900 |
| 2021-07-22 | 26.96 | $26.90 | 957 |
| 2021-07-21 | 26.92 | $27.05 | 2451 |
| 2021-07-20 | 26.85 | $26.34 | 5400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
58.22
2026-07-17
Close Price
$49.26
Vol: 6218
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.27
Average
21.46
Maximum
74.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.22 | $49.26 | 6218 |
| 2026-07-16 | 60.24 | $49.52 | 26140 |
| 2026-07-15 | 62.53 | $54.50 | 800 |
| 2026-07-14 | 64.13 | $58.01 | 1300 |
| 2026-07-13 | 65.24 | $57.00 | 2440 |
| 2026-07-10 | 66.74 | $62.19 | 5100 |
| 2026-07-09 | 67.36 | $61.11 | 1300 |
| 2026-07-08 | 68.29 | $56.55 | 1600 |
| 2026-07-07 | 70.31 | $56.40 | 2800 |
| 2026-07-06 | 72.66 | $64.57 | 41011 |
| 2026-07-02 | 73.63 | $67.42 | 11049 |
| 2026-07-01 | 74.11 | $73.45 | 115000 |
| 2026-06-30 | 73.35 | $71.08 | 7500 |
| 2026-06-29 | 72.92 | $70.18 | 3117 |
| 2026-06-26 | 72.57 | $69.64 | 104500 |
| 2026-06-25 | 72.23 | $70.92 | 1700 |
| 2026-06-24 | 71.52 | $67.58 | 1200 |
| 2026-06-23 | 71.34 | $67.93 | 4100 |
| 2026-06-22 | 71.01 | $76.19 | 6500 |
| 2026-06-18 | 68.84 | $73.67 | 16648 |
| 2026-06-17 | 66.79 | $77.90 | 32913 |
| 2026-06-16 | 63.47 | $65.35 | 1000 |
| 2026-06-15 | 62.23 | $63.90 | 3800 |
| 2026-06-12 | 61.04 | $54.61 | 17200 |
| 2026-06-11 | 61.58 | $58.13 | 3700 |
| 2026-06-10 | 61.42 | $53.59 | 6837 |
| 2026-06-09 | 62.15 | $57.20 | 2439 |
| 2026-06-08 | 62.18 | $58.13 | 5020 |
| 2026-06-05 | 61.97 | $58.63 | 7200 |
| 2026-06-04 | 61.56 | $62.67 | 5800 |
| 2026-06-03 | 60.18 | $65.15 | 4200 |
| 2026-06-02 | 58.00 | $65.31 | 3400 |
| 2026-06-01 | 55.39 | $67.81 | 10600 |
| 2026-05-29 | 51.77 | $63.28 | 34310 |
| 2026-05-28 | 48.49 | $56.08 | 8623 |
| 2026-05-27 | 46.16 | $50.81 | 43700 |
| 2026-05-26 | 44.53 | $51.99 | 10600 |
| 2026-05-22 | 42.36 | $45.34 | 5019 |
| 2026-05-21 | 41.22 | $43.68 | 3601 |
| 2026-05-20 | 40.22 | $40.11 | 4600 |
| 2026-05-19 | 39.79 | $39.90 | 18900 |
| 2026-05-18 | 39.31 | $38.53 | 28705 |
| 2026-05-15 | 39.02 | $39.46 | 3400 |
| 2026-05-14 | 38.46 | $39.96 | 2602 |
| 2026-05-13 | 37.69 | $39.03 | 3700 |
| 2026-05-12 | 36.97 | $39.90 | 1200 |
| 2026-05-11 | 35.92 | $39.07 | 3200 |
| 2026-05-08 | 34.86 | $36.29 | 2334 |
| 2026-05-07 | 34.20 | $37.55 | 8044 |
| 2026-05-06 | 33.15 | $33.98 | 2824 |
| 2026-05-05 | 32.67 | $33.21 | 3300 |
| 2026-05-04 | 32.26 | $33.05 | 1000 |
| 2026-05-01 | 31.80 | $33.21 | 2813 |
| 2026-04-30 | 31.22 | $33.40 | 1221 |
| 2026-04-29 | 30.50 | $31.16 | 4149 |
| 2026-04-28 | 30.12 | $30.49 | 1600 |
| 2026-04-27 | 29.80 | $29.51 | 400 |
| 2026-04-24 | 29.63 | $31.16 | 1119 |
| 2026-04-23 | 29.08 | $30.58 | 1800 |
| 2026-04-22 | 28.54 | $30.87 | 1808 |
| 2026-04-21 | 27.85 | $29.82 | 900 |
| 2026-04-20 | 27.26 | $30.73 | 1112 |
| 2026-04-17 | 26.37 | $28.17 | 1100 |
| 2026-04-16 | 25.88 | $28.22 | 2900 |
| 2026-04-15 | 25.29 | $26.85 | 2400 |
| 2026-04-14 | 24.90 | $26.05 | 1100 |
| 2026-04-13 | 24.60 | $25.40 | 7200 |
| 2026-04-10 | 24.39 | $26.60 | 806 |
| 2026-04-09 | 23.90 | $25.25 | 1825 |
| 2026-04-08 | 23.61 | $24.66 | 1925 |
| 2026-04-07 | 23.39 | $23.45 | 1300 |
| 2026-04-06 | 23.40 | $23.92 | 1808 |
| 2026-04-02 | 23.31 | $23.28 | 3529 |
| 2026-04-01 | 23.35 | $22.83 | 800 |
| 2026-03-31 | 23.48 | $20.93 | 126803 |
| 2026-03-30 | 24.04 | $22.30 | 617 |
| 2026-03-27 | 24.40 | $23.42 | 3716 |
| 2026-03-26 | 24.58 | $25.31 | 1538 |
| 2026-03-25 | 24.39 | $24.05 | 27400 |
| 2026-03-24 | 24.43 | $23.90 | 1400 |
| 2026-03-23 | 24.51 | $22.93 | 25906 |
| 2026-03-20 | 24.80 | $24.43 | 2528 |
| 2026-03-19 | 24.82 | $24.60 | 1700 |
| 2026-03-18 | 24.81 | $25.39 | 19924 |
| 2026-03-17 | 24.62 | $25.39 | 3500 |
| 2026-03-16 | 24.40 | $24.38 | 3000 |
| 2026-03-13 | 24.36 | $23.52 | 3100 |
| 2026-03-12 | 24.49 | $23.34 | 6133 |
| 2026-03-11 | 24.67 | $23.77 | 1733 |
| 2026-03-10 | 24.79 | $24.82 | 10600 |
| 2026-03-09 | 24.70 | $22.40 | 4000 |
| 2026-03-06 | 25.11 | $23.16 | 7700 |
| 2026-03-05 | 25.41 | $23.60 | 2911 |
| 2026-03-04 | 25.67 | $24.02 | 15800 |
| 2026-03-03 | 25.87 | $23.26 | 6805 |
| 2026-03-02 | 26.25 | $26.96 | 13000 |
| 2026-02-27 | 25.91 | $27.48 | 3118 |
| 2026-02-26 | 25.39 | $27.97 | 6700 |
| 2026-02-25 | 24.68 | $28.38 | 8340 |
| 2026-02-24 | 23.75 | $25.88 | 5645 |
| 2026-02-23 | 23.21 | $24.01 | 4541 |
| 2026-02-20 | 22.96 | $23.86 | 2311 |
| 2026-02-19 | 22.71 | $24.04 | 14600 |
| 2026-02-18 | 22.37 | $23.64 | 4300 |
| 2026-02-17 | 22.06 | $22.96 | 19321 |
| 2026-02-13 | 21.84 | $22.24 | 1900 |
| 2026-02-12 | 21.74 | $22.40 | 2700 |
| 2026-02-11 | 21.59 | $22.22 | 2800 |
| 2026-02-10 | 21.45 | $22.31 | 4500 |
| 2026-02-09 | 21.27 | $21.76 | 7300 |
| 2026-02-06 | 21.18 | $19.60 | 900 |
| 2026-02-05 | 21.53 | $21.14 | 5900 |
| 2026-02-04 | 21.61 | $21.95 | 5349 |
| 2026-02-03 | 21.53 | $21.26 | 4500 |
| 2026-02-02 | 21.58 | $21.36 | 5426 |
| 2026-01-30 | 21.63 | $20.35 | 7100 |
| 2026-01-29 | 21.89 | $22.17 | 13400 |
| 2026-01-28 | 21.80 | $22.54 | 19304 |
| 2026-01-27 | 21.63 | $21.80 | 4500 |
| 2026-01-26 | 21.58 | $20.54 | 25727 |
| 2026-01-23 | 21.79 | $22.54 | 4725 |
| 2026-01-22 | 21.62 | $21.19 | 9400 |
| 2026-01-21 | 21.69 | $21.00 | 5626 |
| 2026-01-20 | 21.82 | $21.07 | 6000 |
| 2026-01-16 | 21.96 | $22.64 | 5800 |
| 2026-01-15 | 21.78 | $22.62 | 3900 |
| 2026-01-14 | 21.58 | $21.65 | 18000 |
| 2026-01-13 | 21.54 | $21.28 | 3824 |
| 2026-01-12 | 21.58 | $21.57 | 1400 |
| 2026-01-09 | 21.57 | $20.89 | 28416 |
| 2026-01-08 | 21.69 | $21.97 | 3900 |
| 2026-01-07 | 21.61 | $21.50 | 4300 |
| 2026-01-06 | 21.61 | $21.80 | 3300 |
| 2026-01-05 | 21.54 | $21.62 | 4000 |
| 2026-01-02 | 21.51 | $21.40 | 3128 |
| 2025-12-31 | 21.51 | $22.50 | 3900 |
| 2025-12-30 | 21.28 | $21.82 | 6000 |
| 2025-12-29 | 21.15 | $20.71 | 5313 |
| 2025-12-26 | 21.24 | $20.46 | 28728 |
| 2025-12-24 | 21.39 | $21.23 | 3016 |
| 2025-12-23 | 21.41 | $20.52 | 1500 |
| 2025-12-22 | 21.57 | $20.40 | 4002 |
| 2025-12-19 | 21.79 | $22.30 | 4100 |
| 2025-12-18 | 21.64 | $20.42 | 4100 |
| 2025-12-17 | 21.86 | $21.30 | 5700 |
| 2025-12-16 | 21.93 | $20.76 | 4200 |
| 2025-12-15 | 22.11 | $21.70 | 4100 |
| 2025-12-12 | 22.13 | $22.50 | 1100 |
| 2025-12-11 | 21.98 | $22.61 | 24800 |
| 2025-12-10 | 21.77 | $22.68 | 4023 |
| 2025-12-09 | 21.52 | $22.28 | 3418 |
| 2025-12-08 | 21.31 | $22.69 | 2500 |
| 2025-12-05 | 20.97 | $20.01 | 5521 |
| 2025-12-04 | 21.14 | $22.34 | 7729 |
| 2025-12-03 | 20.85 | $22.18 | 1000 |
| 2025-12-02 | 20.54 | $20.26 | 417 |
| 2025-12-01 | 20.59 | $20.95 | 2443 |
| 2025-11-28 | 20.50 | $21.94 | 1914 |
| 2025-11-26 | 20.18 | $18.78 | 1915 |
| 2025-11-25 | 20.48 | $21.06 | 60400 |
| 2025-11-24 | 20.35 | $19.41 | 2900 |
| 2025-11-21 | 20.54 | $17.15 | 6500 |
| 2025-11-20 | 21.24 | $20.85 | 1000 |
| 2025-11-19 | 21.27 | $21.04 | 1000 |
| 2025-11-18 | 21.26 | $20.05 | 5000 |
| 2025-11-17 | 21.45 | $21.00 | 1800 |
| 2025-11-14 | 21.47 | $20.88 | 1401 |
| 2025-11-13 | 21.52 | $21.49 | 1049 |
| 2025-11-12 | 21.44 | $19.42 | 1300 |
| 2025-11-11 | 21.78 | $20.50 | 1246 |
| 2025-11-10 | 21.94 | $22.33 | 1300 |
| 2025-11-07 | 21.74 | $22.51 | 2500 |
| 2025-11-06 | 21.46 | $22.00 | 1000 |
| 2025-11-05 | 21.24 | $20.28 | 1000 |
| 2025-11-04 | 21.34 | $20.82 | 1000 |
| 2025-11-03 | 21.33 | $22.06 | 1600 |
| 2025-10-31 | 21.06 | $23.35 | 3000 |
| 2025-10-30 | 20.47 | $20.81 | 1831 |
| 2025-10-29 | 20.31 | $21.00 | 2800 |
| 2025-10-28 | 20.08 | $21.72 | 1617 |
| 2025-10-27 | 19.66 | $21.52 | 1200 |
| 2025-10-24 | 19.22 | $18.36 | 3800 |
| 2025-10-23 | 19.36 | $19.10 | 833 |
| 2025-10-22 | 19.37 | $19.32 | 538 |
| 2025-10-21 | 19.34 | $19.60 | 6829 |
| 2025-10-20 | 19.23 | $19.64 | 914 |
| 2025-10-17 | 19.10 | $19.47 | 424 |
| 2025-10-16 | 18.98 | $18.45 | 2948 |
| 2025-10-15 | 19.06 | $18.00 | 800 |
| 2025-10-14 | 19.24 | $18.67 | 4210 |
| 2025-10-13 | 19.30 | $18.54 | 1240 |
| 2025-10-10 | 19.40 | $18.90 | 3600 |
| 2025-10-09 | 19.44 | $17.44 | 700 |
| 2025-10-08 | 19.78 | $19.34 | 1800 |
| 2025-10-07 | 19.78 | $19.36 | 1200 |
| 2025-10-06 | 19.77 | $19.68 | 5700 |
| 2025-10-03 | 19.68 | $20.08 | 700 |
| 2025-10-02 | 19.49 | $19.43 | 600 |
| 2025-10-01 | 19.39 | $19.93 | 34100 |
| 2025-09-30 | 19.18 | $20.18 | 32045 |
| 2025-09-29 | 18.87 | $18.52 | 1129 |
| 2025-09-26 | 18.86 | $19.71 | 7548 |
| 2025-09-25 | 18.59 | $18.19 | 148 |
| 2025-09-24 | 18.59 | $17.83 | 527 |
| 2025-09-23 | 18.67 | $19.50 | 14600 |
| 2025-09-22 | 18.40 | $19.50 | 1323 |
| 2025-09-19 | 18.08 | $19.00 | 39100 |
| 2025-09-18 | 17.81 | $16.97 | 1300 |
| 2025-09-17 | 17.93 | $19.22 | 81208 |
| 2025-09-16 | 17.59 | $17.17 | 300 |
| 2025-09-15 | 17.62 | $18.01 | 1538 |
| 2025-09-12 | 17.48 | $15.97 | 500 |
| 2025-09-11 | 17.74 | $18.09 | 923 |
| 2025-09-10 | 17.59 | $18.12 | 31047 |
| 2025-09-09 | 17.40 | $18.18 | 1700 |
| 2025-09-08 | 17.18 | $18.88 | 7429 |
| 2025-09-05 | 16.76 | $16.03 | 700 |
| 2025-09-04 | 16.88 | $17.90 | 1444 |
| 2025-09-03 | 16.62 | $15.42 | 3500 |
| 2025-09-02 | 16.84 | $17.55 | 900 |
| 2025-08-29 | 16.65 | $15.87 | 1323 |
| 2025-08-28 | 16.77 | $15.34 | 1432 |
| 2025-08-27 | 17.02 | $18.00 | 3612 |
| 2025-08-26 | 16.76 | $16.41 | 3608 |
| 2025-08-25 | 16.78 | $15.22 | 700 |
| 2025-08-22 | 17.05 | $17.26 | 2031 |
| 2025-08-21 | 16.93 | $17.29 | 22205 |
| 2025-08-20 | 16.78 | $17.36 | 527 |
| 2025-08-19 | 16.59 | $17.67 | 1100 |
| 2025-08-18 | 16.30 | $16.59 | 2900 |
| 2025-08-15 | 16.20 | $17.49 | 1938 |
| 2025-08-14 | 15.88 | $15.11 | 25419 |
| 2025-08-13 | 16.01 | $15.40 | 1200 |
| 2025-08-12 | 16.10 | $17.11 | 2505 |
| 2025-08-11 | 15.83 | $16.34 | 4700 |
| 2025-08-08 | 15.69 | $15.21 | 1220 |
| 2025-08-07 | 15.76 | $17.01 | 13300 |
| 2025-08-06 | 15.47 | $15.80 | 1120 |
| 2025-08-05 | 15.38 | $15.62 | 32100 |
| 2025-08-04 | 15.31 | $15.61 | 2500 |
| 2025-08-01 | 15.23 | $15.48 | 926 |
| 2025-07-31 | 15.16 | $13.92 | 14500 |
| 2025-07-30 | 15.42 | $15.37 | 642 |
| 2025-07-29 | 15.40 | $15.40 | 3900 |
| 2025-07-28 | 15.38 | $14.92 | 37539 |
| 2025-07-25 | 15.45 | $15.75 | 102500 |
| 2025-07-24 | 15.36 | $15.49 | 16335 |
| 2025-07-23 | 15.31 | $15.48 | 300 |
| 2025-07-22 | 15.25 | $15.05 | 231300 |
| 2025-07-21 | 15.27 | $15.72 | 4300 |
| 2025-07-18 | 15.16 | $15.36 | 13900 |
| 2025-07-17 | 15.10 | $15.36 | 1200 |
| 2025-07-16 | 15.02 | $15.47 | 200 |
| 2025-07-15 | 14.91 | $14.80 | 22822 |
| 2025-07-14 | 14.93 | $14.08 | 1500 |
| 2025-07-11 | 15.10 | $15.52 | 700 |
| 2025-07-10 | 14.99 | $15.40 | 2800 |
| 2025-07-09 | 14.89 | $15.48 | 3044 |
| 2025-07-08 | 14.75 | $15.36 | 634 |
| 2025-07-07 | 14.62 | $15.36 | 4600 |
| 2025-07-03 | 14.47 | $13.48 | 233 |
| 2025-07-02 | 14.69 | $15.20 | 200 |
| 2025-07-01 | 14.58 | $14.25 | 47000 |
| 2025-06-30 | 14.66 | $15.41 | 3632 |
| 2025-06-27 | 14.50 | $15.43 | 2343 |
| 2025-06-26 | 14.32 | $13.44 | 38040 |
| 2025-06-25 | 14.52 | $12.78 | 7100 |
| 2025-06-24 | 14.90 | $15.34 | 32249 |
| 2025-06-23 | 14.80 | $14.97 | 4800 |
| 2025-06-20 | 14.76 | $13.53 | 700 |
| 2025-06-18 | 15.02 | $15.59 | 4000 |
| 2025-06-17 | 14.88 | $15.36 | 924 |
| 2025-06-16 | 14.77 | $13.42 | 7300 |
| 2025-06-13 | 15.05 | $15.36 | 941 |
| 2025-06-12 | 14.97 | $15.41 | 4900 |
| 2025-06-11 | 14.86 | $15.46 | 53549 |
| 2025-06-10 | 14.72 | $14.41 | 3900 |
| 2025-06-09 | 14.79 | $15.36 | 56300 |
| 2025-06-06 | 14.66 | $15.36 | 16100 |
| 2025-06-05 | 14.51 | $15.36 | 1900 |
| 2025-06-04 | 14.34 | $15.36 | 1713 |
| 2025-06-03 | 14.14 | $13.42 | 29600 |
| 2025-06-02 | 14.32 | $12.78 | 2400 |
| 2025-05-30 | 14.66 | $13.54 | 900 |
| 2025-05-29 | 14.90 | $15.40 | 4000 |
| 2025-05-28 | 14.78 | $13.46 | 7114 |
| 2025-05-27 | 15.06 | $15.35 | 1000 |
| 2025-05-23 | 14.98 | $15.32 | 1300 |
| 2025-05-22 | 14.89 | $15.34 | 500 |
| 2025-05-21 | 14.79 | $15.34 | 2300 |
| 2025-05-20 | 14.66 | $15.30 | 614 |
| 2025-05-19 | 14.53 | $15.32 | 3810 |
| 2025-05-16 | 14.37 | $14.93 | 111603 |
| 2025-05-15 | 14.27 | $14.92 | 264748 |
| 2025-05-14 | 14.15 | $15.21 | 2229 |
| 2025-05-13 | 13.96 | $13.28 | 71700 |
| 2025-05-12 | 14.14 | $15.00 | 6730 |
| 2025-05-09 | 13.99 | $13.94 | 5520 |
| 2025-05-08 | 14.04 | $15.02 | 847 |
| 2025-05-07 | 13.88 | $15.00 | 12900 |
| 2025-05-06 | 13.70 | $12.87 | 3238 |
| 2025-05-05 | 13.94 | $14.76 | 3700 |
| 2025-05-02 | 13.82 | $14.71 | 100 |
| 2025-05-01 | 13.70 | $12.37 | 152026 |
| 2025-04-30 | 14.05 | $15.59 | 1600 |
| 2025-04-29 | 13.79 | $16.00 | 1500 |
| 2025-04-28 | 13.40 | $13.98 | 24900 |
| 2025-04-25 | 13.38 | $14.08 | 3700 |
| 2025-04-24 | 13.35 | $13.76 | 333 |
| 2025-04-23 | 13.38 | $14.45 | 300 |
| 2025-04-22 | 13.27 | $13.52 | 600 |
| 2025-04-21 | 13.35 | $13.38 | 1306 |
| 2025-04-17 | 13.48 | $13.51 | 312 |
| 2025-04-16 | 13.61 | $15.06 | 1820 |
| 2025-04-15 | 13.44 | $13.93 | 908 |
| 2025-04-14 | 13.48 | $13.41 | 2800 |
| 2025-04-11 | 13.66 | $12.77 | 12732 |
| 2025-04-10 | 14.00 | $13.06 | 3514 |
| 2025-04-09 | 14.35 | $11.24 | 13800 |
| 2025-04-08 | 15.14 | $14.63 | 9400 |
| 2025-04-07 | 15.35 | $13.34 | 15100 |
| 2025-04-04 | 15.86 | $13.08 | 1343 |
| 2025-04-03 | 16.52 | $16.08 | 700 |
| 2025-04-02 | 16.66 | $16.66 | 604 |
| 2025-04-01 | 16.70 | $14.59 | 25518 |
| 2025-03-31 | 17.18 | $16.56 | 700 |
| 2025-03-28 | 17.33 | $17.56 | 4101 |
| 2025-03-27 | 17.28 | $16.70 | 509 |
| 2025-03-26 | 17.42 | $16.70 | 1100 |
| 2025-03-25 | 17.57 | $16.86 | 1100 |
| 2025-03-24 | 17.72 | $16.55 | 200 |
| 2025-03-21 | 17.95 | $18.19 | 1139 |
| 2025-03-20 | 17.88 | $17.50 | 438 |
| 2025-03-19 | 17.94 | $16.64 | 23128 |
| 2025-03-18 | 18.19 | $18.30 | 919 |
| 2025-03-17 | 18.12 | $18.17 | 500 |
| 2025-03-14 | 18.07 | $18.32 | 1044 |
| 2025-03-13 | 17.98 | $16.67 | 800 |
| 2025-03-12 | 18.22 | $16.81 | 1835 |
| 2025-03-11 | 18.47 | $18.77 | 11403 |
| 2025-03-10 | 18.34 | $19.12 | 700 |
| 2025-03-07 | 18.11 | $17.70 | 11532 |
| 2025-03-06 | 18.14 | $18.44 | 101 |
| 2025-03-05 | 18.02 | $18.30 | 1236 |
| 2025-03-04 | 17.90 | $18.07 | 700 |
| 2025-03-03 | 17.82 | $18.28 | 1725 |
| 2025-02-28 | 17.67 | $18.24 | 4200 |
| 2025-02-27 | 17.50 | $16.21 | 29546 |
| 2025-02-26 | 17.74 | $17.06 | 2039 |
| 2025-02-25 | 17.83 | $19.32 | 605 |
| 2025-02-24 | 17.45 | $16.98 | 1200 |
| 2025-02-21 | 17.51 | $18.08 | 7600 |
| 2025-02-20 | 17.34 | $16.86 | 25309 |
| 2025-02-19 | 17.39 | $16.85 | 800 |
| 2025-02-18 | 17.46 | $18.97 | 1500 |
| 2025-02-14 | 17.09 | $18.31 | 13733 |
| 2025-02-13 | 16.79 | $16.48 | 1618 |
| 2025-02-12 | 16.83 | $18.78 | 337 |
| 2025-02-11 | 16.40 | $16.06 | 100 |
| 2025-02-10 | 16.46 | $18.62 | 1500 |
| 2025-02-07 | 16.00 | $15.08 | 1100 |
| 2025-02-06 | 16.20 | $16.51 | 35146 |
| 2025-02-05 | 16.14 | $16.26 | 217800 |
| 2025-02-04 | 16.13 | $16.51 | 2243 |
| 2025-02-03 | 16.05 | $16.51 | 1200 |
| 2025-01-31 | 15.97 | $15.04 | 634 |
| 2025-01-30 | 16.18 | $16.00 | 4514 |
| 2025-01-29 | 16.23 | $17.00 | 3118 |
| 2025-01-28 | 16.07 | $16.51 | 1000 |
| 2025-01-27 | 16.00 | $16.51 | 18100 |
| 2025-01-24 | 15.91 | $16.56 | 6400 |
| 2025-01-23 | 15.79 | $16.51 | 2100 |
| 2025-01-22 | 15.67 | $15.21 | 2500 |
| 2025-01-21 | 15.81 | $15.12 | 6200 |
| 2025-01-17 | 15.99 | $16.48 | 1047 |
| 2025-01-16 | 15.92 | $16.35 | 600 |
| 2025-01-15 | 15.86 | $15.17 | 400 |
| 2025-01-14 | 16.04 | $17.07 | 600 |
| 2025-01-13 | 15.85 | $15.25 | 3200 |
| 2025-01-10 | 16.02 | $15.24 | 13925 |
| 2025-01-08 | 16.21 | $15.31 | 300 |
| 2025-01-07 | 16.43 | $17.74 | 1000 |
| 2025-01-06 | 16.17 | $15.24 | 4800 |
| 2025-01-03 | 16.40 | $15.34 | 232 |
| 2025-01-02 | 16.64 | $17.69 | 500 |
| 2024-12-31 | 16.43 | $17.70 | 1000 |
| 2024-12-30 | 16.18 | $15.33 | 5811 |
| 2024-12-27 | 16.39 | $16.91 | 1800 |
| 2024-12-26 | 16.31 | $17.19 | 6900 |
| 2024-12-24 | 16.15 | $15.40 | 9914 |
| 2024-12-23 | 16.35 | $16.13 | 6500 |
| 2024-12-20 | 16.43 | $16.99 | 4714 |
| 2024-12-19 | 16.34 | $15.13 | 3819 |
| 2024-12-18 | 16.63 | $17.53 | 3900 |
| 2024-12-17 | 16.46 | $16.03 | 1100 |
| 2024-12-16 | 16.58 | $16.12 | 3500 |
| 2024-12-13 | 16.71 | $17.72 | 19600 |
| 2024-12-12 | 16.52 | $16.50 | 1000 |
| 2024-12-11 | 16.55 | $16.36 | 700 |
| 2024-12-10 | 16.63 | $16.18 | 11600 |
| 2024-12-09 | 16.75 | $16.18 | 1600 |
| 2024-12-06 | 16.90 | $15.55 | 2007 |
| 2024-12-05 | 17.20 | $18.07 | 2445 |
| 2024-12-04 | 17.03 | $16.93 | 2009 |
| 2024-12-03 | 17.06 | $18.15 | 3200 |
| 2024-12-02 | 16.84 | $17.91 | 3500 |
| 2024-11-29 | 16.65 | $16.87 | 5517 |
| 2024-11-27 | 16.64 | $17.91 | 4800 |
| 2024-11-26 | 16.41 | $17.95 | 1538 |
| 2024-11-25 | 16.14 | $17.77 | 198217 |
| 2024-11-22 | 15.86 | $17.99 | 2100 |
| 2024-11-21 | 15.51 | $15.55 | 8900 |
| 2024-11-20 | 15.61 | $15.31 | 735 |
| 2024-11-19 | 15.78 | $15.57 | 348 |
| 2024-11-18 | 15.94 | $15.90 | 100 |
| 2024-11-15 | 16.05 | $15.90 | 100 |
| 2024-11-14 | 16.19 | $15.61 | 1300 |
| 2024-11-13 | 16.42 | $15.75 | 3100 |
| 2024-11-12 | 16.66 | $16.02 | 400 |
| 2024-11-11 | 16.89 | $17.33 | 700 |
| 2024-11-08 | 16.88 | $16.53 | 1000 |
| 2024-11-07 | 17.04 | $16.84 | 100 |
| 2024-11-06 | 17.17 | $17.05 | 800 |
| 2024-11-05 | 17.28 | $17.20 | 900 |
| 2024-11-04 | 17.38 | $18.39 | 410 |
| 2024-11-01 | 17.25 | $16.66 | 100 |
| 2024-10-31 | 17.46 | $16.32 | 3200 |
| 2024-10-30 | 17.79 | $16.83 | 2140 |
| 2024-10-29 | 18.06 | $17.07 | 129 |
| 2024-10-28 | 18.33 | $17.12 | 10827 |
| 2024-10-25 | 18.64 | $18.84 | — |
| 2024-10-24 | 18.63 | $18.84 | 145 |
| 2024-10-23 | 18.63 | $19.38 | 400 |
| 2024-10-22 | 18.52 | $17.60 | 300 |
| 2024-10-21 | 18.76 | $17.54 | 900 |
| 2024-10-18 | 19.06 | $17.99 | 239 |
| 2024-10-17 | 19.31 | $18.00 | 500 |
| 2024-10-16 | 19.60 | $20.08 | 700 |
| 2024-10-15 | 19.50 | $18.84 | 100 |
| 2024-10-14 | 19.64 | $20.48 | 1416 |
| 2024-10-11 | 19.46 | $18.84 | 3800 |
| 2024-10-10 | 19.60 | $20.56 | 500 |
| 2024-10-09 | 19.40 | $18.63 | 100 |
| 2024-10-08 | 19.57 | $18.65 | 300 |
| 2024-10-07 | 19.77 | $20.44 | 49037 |
| 2024-10-04 | 19.62 | $20.44 | 200 |
| 2024-10-03 | 19.45 | $20.60 | 300 |
| 2024-10-02 | 19.22 | $20.11 | 2620 |
| 2024-10-01 | 19.06 | $20.10 | 1126 |
| 2024-09-30 | 18.87 | $18.60 | 3200 |
| 2024-09-27 | 18.97 | $19.98 | 6300 |
| 2024-09-26 | 18.80 | $21.49 | 404 |
| 2024-09-25 | 18.28 | $18.17 | 1833 |
| 2024-09-24 | 18.38 | $18.26 | 314 |
| 2024-09-23 | 18.49 | $17.02 | 900 |
| 2024-09-20 | 18.88 | $19.95 | 3349 |
| 2024-09-19 | 18.72 | $20.19 | 200 |
| 2024-09-18 | 18.48 | $17.45 | 702 |
| 2024-09-17 | 18.79 | $18.30 | 27250 |
| 2024-09-16 | 18.97 | $18.30 | 500 |
| 2024-09-13 | 19.19 | $18.17 | 710 |
| 2024-09-12 | 19.47 | $20.51 | 900 |
| 2024-09-11 | 19.31 | $18.00 | 14325 |
| 2024-09-10 | 19.65 | $18.00 | 7862 |
| 2024-09-09 | 20.05 | $18.00 | 621 |
| 2024-09-06 | 20.52 | $20.27 | 509 |
| 2024-09-05 | 20.58 | $20.80 | 1400 |
| 2024-09-04 | 20.54 | $20.80 | 200 |
| 2024-09-03 | 20.50 | $21.03 | 6300 |
| 2024-08-30 | 20.40 | $20.93 | 4200 |
| 2024-08-29 | 20.31 | $20.93 | 214 |
| 2024-08-28 | 20.21 | $20.99 | 1700 |
| 2024-08-27 | 20.08 | $21.42 | 136 |
| 2024-08-26 | 19.84 | $19.34 | 630 |
| 2024-08-23 | 20.00 | $19.44 | 836 |
| 2024-08-22 | 20.16 | $21.81 | 239 |
| 2024-08-21 | 19.86 | $20.10 | 2101 |
| 2024-08-20 | 19.87 | $20.05 | 200 |
| 2024-08-19 | 19.90 | $21.79 | 200 |
| 2024-08-16 | 19.57 | $19.55 | 734 |
| 2024-08-15 | 19.66 | $21.10 | 3600 |
| 2024-08-14 | 19.45 | $18.69 | 5600 |
| 2024-08-13 | 19.71 | $18.69 | 9400 |
| 2024-08-12 | 20.02 | $18.51 | 300 |
| 2024-08-09 | 20.42 | $18.52 | 100 |
| 2024-08-08 | 20.89 | $18.35 | 100 |
| 2024-08-07 | 21.47 | $20.37 | 7000 |
| 2024-08-06 | 21.72 | $20.37 | 1400 |
| 2024-08-05 | 22.01 | $19.22 | 708 |
| 2024-08-02 | 22.59 | $18.89 | 2523 |
| 2024-08-01 | 23.32 | $22.39 | 1824 |
| 2024-07-31 | 23.44 | $21.11 | 27100 |
| 2024-07-30 | 23.84 | $24.27 | 3650 |
| 2024-07-29 | 23.63 | $24.27 | 411 |
| 2024-07-26 | 23.39 | $23.40 | 31518 |
| 2024-07-25 | 23.28 | $23.23 | 22946 |
| 2024-07-24 | 23.18 | $23.96 | 200 |
| 2024-07-23 | 22.91 | $22.03 | 200 |
| 2024-07-22 | 23.00 | $21.73 | 300 |
| 2024-07-19 | 23.16 | $21.73 | 500 |
| 2024-07-18 | 23.34 | $25.10 | 1200 |
| 2024-07-17 | 22.84 | $22.70 | 1400 |
| 2024-07-16 | 22.75 | $23.33 | 100 |
| 2024-07-15 | 22.51 | $22.20 | 100 |
| 2024-07-12 | 22.46 | $22.14 | 6215 |
| 2024-07-11 | 22.41 | $23.88 | 1030 |
| 2024-07-10 | 21.98 | $21.72 | 10200 |
| 2024-07-09 | 21.93 | $22.11 | 101 |
| 2024-07-08 | 21.79 | $22.24 | 3500 |
| 2024-07-05 | 21.59 | $22.87 | 100 |
| 2024-07-03 | 21.23 | $22.19 | 442 |
| 2024-07-02 | 20.94 | $20.34 | 500 |
| 2024-07-01 | 20.99 | $20.11 | 19315 |
| 2024-06-28 | 21.10 | $21.00 | 100 |
| 2024-06-27 | 21.02 | $20.94 | 400 |
| 2024-06-26 | 20.95 | $21.70 | 100 |
| 2024-06-25 | 20.70 | $20.52 | 200 |
| 2024-06-24 | 20.66 | $20.52 | 228 |
| 2024-06-21 | 20.60 | $20.94 | 234 |
| 2024-06-20 | 20.44 | $20.72 | 440 |
| 2024-06-18 | 20.29 | $21.41 | 2333 |
| 2024-06-17 | 19.98 | $20.60 | 821 |
| 2024-06-14 | 19.78 | $20.37 | 100 |
| 2024-06-13 | 19.59 | $20.58 | 500 |
| 2024-06-12 | 19.33 | $20.40 | 1319 |
| 2024-06-11 | 19.06 | $18.93 | 18200 |
| 2024-06-10 | 19.06 | $20.07 | 500 |
| 2024-06-07 | 18.81 | $18.88 | 135 |
| 2024-06-06 | 18.78 | $17.35 | 300 |
| 2024-06-05 | 19.05 | $19.87 | 6400 |
| 2024-06-04 | 18.85 | $20.34 | 2334 |
| 2024-06-03 | 18.50 | $19.41 | 2100 |
| 2024-05-31 | 18.30 | $18.10 | 100 |
| 2024-05-30 | 18.34 | $17.90 | 200 |
| 2024-05-29 | 18.43 | $18.05 | 10309 |
| 2024-05-28 | 18.50 | $18.75 | 741 |
| 2024-05-24 | 18.43 | $18.53 | 300 |
| 2024-05-23 | 18.40 | $19.11 | 200 |
| 2024-05-22 | 18.24 | $19.07 | 148 |
| 2024-05-21 | 18.07 | $18.38 | 3742 |
| 2024-05-20 | 18.01 | $18.70 | 200 |
| 2024-05-17 | 17.87 | $18.03 | 6000 |
| 2024-05-16 | 17.86 | $17.78 | 100 |
| 2024-05-15 | 17.90 | $18.49 | 600 |
| 2024-05-14 | 17.79 | $17.38 | 426 |
| 2024-05-13 | 17.90 | $17.33 | 817 |
| 2024-05-10 | 18.05 | $17.89 | 2807 |
| 2024-05-09 | 18.09 | $18.51 | 150 |
| 2024-05-08 | 18.02 | $18.51 | 512 |
| 2024-05-07 | 17.94 | $17.79 | 125 |
| 2024-05-06 | 17.99 | $17.79 | 1600 |
| 2024-05-03 | 18.06 | $18.48 | 600 |
| 2024-05-02 | 17.99 | $17.81 | 13549 |
| 2024-05-01 | 18.05 | $18.94 | 100 |
| 2024-04-30 | 17.88 | $18.35 | 200 |
| 2024-04-29 | 17.82 | $18.36 | 1900 |
| 2024-04-26 | 17.74 | $18.10 | 900 |
| 2024-04-25 | 17.71 | $18.30 | 732 |
| 2024-04-24 | 17.63 | $17.87 | 1922 |
| 2024-04-23 | 17.64 | $17.62 | 200 |
| 2024-04-22 | 17.70 | $17.35 | 547 |
| 2024-04-19 | 17.83 | $17.72 | 800 |
| 2024-04-18 | 17.90 | $18.28 | 400 |
| 2024-04-17 | 17.87 | $18.28 | 422 |
| 2024-04-16 | 17.84 | $18.02 | 238 |
| 2024-04-15 | 17.87 | $17.67 | 600 |
| 2024-04-12 | 17.97 | $18.25 | 1500 |
| 2024-04-11 | 17.97 | $17.57 | 900 |
| 2024-04-10 | 18.12 | $18.35 | 500 |
| 2024-04-09 | 18.13 | $17.72 | 300 |
| 2024-04-08 | 18.28 | $17.58 | 114 |
| 2024-04-05 | 18.49 | $17.64 | 625 |
| 2024-04-04 | 18.72 | $18.84 | 20100 |
| 2024-04-03 | 18.73 | $18.41 | 500 |
| 2024-04-02 | 18.84 | $18.18 | 400 |
| 2024-04-01 | 19.01 | $19.09 | 1500 |
| 2024-03-28 | 19.03 | $19.09 | 10700 |
| 2024-03-27 | 19.05 | $19.42 | 3431 |
| 2024-03-26 | 19.00 | $19.27 | 6538 |
| 2024-03-25 | 18.98 | $18.42 | 500 |
| 2024-03-22 | 19.13 | $18.87 | 1800 |
| 2024-03-21 | 19.22 | $18.84 | 213 |
| 2024-03-20 | 19.33 | $18.95 | 628 |
| 2024-03-19 | 19.44 | $19.72 | 1500 |
| 2024-03-18 | 19.40 | $18.99 | 400 |
| 2024-03-15 | 19.51 | $19.81 | 6300 |
| 2024-03-14 | 19.46 | $19.50 | 311 |
| 2024-03-13 | 19.48 | $19.67 | 300 |
| 2024-03-12 | 19.46 | $19.12 | 225 |
| 2024-03-11 | 19.56 | $18.72 | 1100 |
| 2024-03-08 | 19.76 | $19.99 | 935 |
| 2024-03-07 | 19.73 | $19.75 | 3842 |
| 2024-03-06 | 19.74 | $20.09 | 135 |
| 2024-03-05 | 19.68 | $19.80 | 8939 |
| 2024-03-04 | 19.67 | $19.47 | 3042 |
| 2024-03-01 | 19.74 | $19.69 | 1000 |
| 2024-02-29 | 19.76 | $19.70 | 400 |
| 2024-02-28 | 19.80 | $19.69 | 100 |
| 2024-02-27 | 19.84 | $20.38 | 435 |
| 2024-02-26 | 19.74 | $19.69 | 203 |
| 2024-02-23 | 19.77 | $19.69 | 518 |
| 2024-02-22 | 19.81 | $19.69 | 500 |
| 2024-02-21 | 19.85 | $19.46 | 1644 |
| 2024-02-20 | 19.95 | $19.09 | 100 |
| 2024-02-16 | 20.15 | $19.45 | 2801 |
| 2024-02-15 | 20.30 | $19.66 | 4200 |
| 2024-02-14 | 20.44 | $19.67 | 1500 |
| 2024-02-13 | 20.59 | $20.49 | 1400 |
| 2024-02-12 | 20.59 | $20.64 | 3939 |
| 2024-02-09 | 20.56 | $20.70 | 900 |
| 2024-02-08 | 20.52 | $20.18 | 300 |
| 2024-02-07 | 20.57 | $20.89 | 100 |
| 2024-02-06 | 20.48 | $20.12 | 1200 |
| 2024-02-05 | 20.54 | $21.13 | 300 |
| 2024-02-02 | 20.40 | $20.19 | 1000 |
| 2024-02-01 | 20.42 | $20.37 | 1549 |
| 2024-01-31 | 20.42 | $20.36 | 500 |
| 2024-01-30 | 20.41 | $19.88 | 3035 |
| 2024-01-29 | 20.51 | $20.51 | 5428 |
| 2024-01-26 | 20.48 | $19.68 | 811 |
| 2024-01-25 | 20.63 | $21.21 | 700 |
| 2024-01-24 | 20.47 | $20.45 | 100 |
| 2024-01-23 | 20.45 | $21.49 | 900 |
| 2024-01-22 | 20.21 | $20.18 | 4223 |
| 2024-01-19 | 20.20 | $19.65 | 238 |
| 2024-01-18 | 20.30 | $19.08 | 3306 |
| 2024-01-17 | 20.53 | $19.85 | 1400 |
| 2024-01-16 | 20.64 | $20.69 | 1735 |
| 2024-01-12 | 20.59 | $20.08 | 225 |
| 2024-01-11 | 20.65 | $20.06 | 100 |
| 2024-01-10 | 20.73 | $20.78 | 500 |
| 2024-01-09 | 20.66 | $20.39 | 520 |
| 2024-01-08 | 20.67 | $20.68 | 631 |
| 2024-01-05 | 20.61 | $20.50 | 147 |
| 2024-01-04 | 20.57 | $20.13 | 200 |
| 2024-01-03 | 20.61 | $20.40 | 817 |
| 2024-01-02 | 20.59 | $20.51 | 100 |
| 2023-12-29 | 20.54 | $21.68 | 450 |
| 2023-12-28 | 20.23 | $21.68 | 1213 |
| 2023-12-27 | 19.88 | $20.54 | 5339 |
| 2023-12-26 | 19.70 | $20.18 | 2641 |
| 2023-12-22 | 19.57 | $19.46 | 2200 |
| 2023-12-21 | 19.57 | $19.31 | 825 |
| 2023-12-20 | 19.60 | $19.32 | 300 |
| 2023-12-19 | 19.63 | $20.12 | 1600 |
| 2023-12-18 | 19.49 | $19.33 | 2800 |
| 2023-12-15 | 19.50 | $19.45 | 1600 |
| 2023-12-14 | 19.48 | $19.42 | 200 |
| 2023-12-13 | 19.46 | $20.03 | 10500 |
| 2023-12-12 | 19.31 | $19.40 | 4900 |
| 2023-12-11 | 19.27 | $19.04 | 4103 |
| 2023-12-08 | 19.30 | $19.41 | 100 |
| 2023-12-07 | 19.25 | $19.14 | 1105 |
| 2023-12-06 | 19.25 | $18.57 | 625 |
| 2023-12-05 | 19.37 | $18.57 | 141 |
| 2023-12-04 | 19.51 | $19.30 | 501 |
| 2023-12-01 | 19.51 | $19.37 | 1100 |
| 2023-11-30 | 19.50 | $19.63 | 38100 |
| 2023-11-29 | 19.43 | $19.24 | 142 |
| 2023-11-28 | 19.42 | $19.50 | 200 |
| 2023-11-27 | 19.36 | $19.70 | 1500 |
| 2023-11-24 | 19.24 | $19.11 | 100 |
| 2023-11-22 | 19.23 | $19.15 | 800 |
| 2023-11-21 | 19.20 | $19.15 | 2129 |
| 2023-11-20 | 19.17 | $19.25 | 3521 |
| 2023-11-17 | 19.11 | $18.80 | 100 |
| 2023-11-16 | 19.13 | $18.72 | 100 |
| 2023-11-15 | 19.17 | $19.50 | 6700 |
| 2023-11-14 | 19.05 | $18.87 | 100 |
| 2023-11-13 | 19.05 | $19.45 | 314 |
| 2023-11-10 | 18.91 | $20.14 | 11000 |
| 2023-11-09 | 18.61 | $19.40 | 300 |
| 2023-11-08 | 18.41 | $19.45 | 700 |
| 2023-11-07 | 18.17 | $18.66 | 1000 |
| 2023-11-06 | 18.05 | $18.82 | 704 |
| 2023-11-03 | 17.88 | $19.30 | 1200 |
| 2023-11-02 | 17.59 | $18.80 | 1900 |
| 2023-11-01 | 17.35 | $18.10 | 324 |
| 2023-10-31 | 17.23 | $18.20 | 242 |
| 2023-10-30 | 17.06 | $16.90 | 600 |
| 2023-10-27 | 17.15 | $16.70 | 1324 |
| 2023-10-26 | 17.29 | $16.41 | 1100 |
| 2023-10-25 | 17.52 | $17.10 | 10500 |
| 2023-10-24 | 17.65 | $17.48 | 6850 |
| 2023-10-23 | 17.71 | $17.48 | 9875 |
| 2023-10-20 | 17.79 | $17.48 | 403 |
| 2023-10-19 | 17.88 | $17.58 | 2315 |
| 2023-10-18 | 17.96 | $18.01 | 11387 |
| 2023-10-17 | 17.97 | $18.01 | 600 |
| 2023-10-16 | 17.98 | $18.03 | 12900 |
| 2023-10-13 | 17.99 | $18.03 | 900 |
| 2023-10-12 | 18.01 | $18.03 | 100 |
| 2023-10-11 | 18.02 | $18.71 | 100 |
| 2023-10-10 | 17.90 | $17.73 | 1350 |
| 2023-10-09 | 17.96 | $17.73 | 1575 |
| 2023-10-06 | 18.04 | $17.73 | 14500 |
| 2023-10-05 | 18.13 | $17.39 | 1000 |
| 2023-10-04 | 18.30 | $18.78 | 1687 |
| 2023-10-03 | 18.21 | $18.78 | 1743 |
| 2023-10-02 | 18.11 | $18.78 | 335 |
| 2023-09-29 | 17.99 | $17.46 | 1771 |
| 2023-09-28 | 18.14 | $17.46 | 222 |
| 2023-09-27 | 18.31 | $18.11 | 924 |
| 2023-09-26 | 18.36 | $18.16 | 1938 |
| 2023-09-25 | 18.42 | $18.42 | 300 |
| 2023-09-22 | 18.44 | $18.35 | 606 |
| 2023-09-21 | 18.47 | $18.17 | 612 |
| 2023-09-20 | 18.55 | $19.31 | 300 |
| 2023-09-19 | 18.39 | $18.21 | 300 |
| 2023-09-18 | 18.45 | $18.67 | 672 |
| 2023-09-15 | 18.42 | $17.94 | 900 |
| 2023-09-14 | 18.54 | $18.55 | 6090 |
| 2023-09-13 | 18.55 | $17.85 | 300 |
| 2023-09-12 | 18.71 | $18.97 | 1800 |
| 2023-09-11 | 18.66 | $18.97 | 300 |
| 2023-09-08 | 18.60 | $18.50 | 1200 |
| 2023-09-07 | 18.64 | $18.32 | 1620 |
| 2023-09-06 | 18.71 | $19.20 | 11403 |
| 2023-09-05 | 18.62 | $19.61 | 300 |
| 2023-09-01 | 18.42 | $19.21 | 300 |
| 2023-08-31 | 18.28 | $18.67 | 3000 |
| 2023-08-30 | 18.23 | $18.94 | 300 |
| 2023-08-29 | 18.12 | $17.97 | 309 |
| 2023-08-28 | 18.19 | $17.96 | 300 |
| 2023-08-25 | 18.28 | $18.38 | 600 |
| 2023-08-24 | 18.30 | $18.65 | 600 |
| 2023-08-23 | 18.27 | $18.50 | 3900 |
| 2023-08-22 | 18.27 | $18.33 | 2847 |
| 2023-08-21 | 18.30 | $17.83 | 300 |
| 2023-08-18 | 18.45 | $17.91 | 5733 |
| 2023-08-17 | 18.61 | $18.17 | 3000 |
| 2023-08-16 | 18.74 | $18.26 | 16857 |
| 2023-08-15 | 18.87 | $18.55 | — |
| 2023-08-14 | 18.96 | $18.55 | 1203 |
| 2023-08-11 | 19.07 | $18.67 | 672 |
| 2023-08-10 | 19.18 | $19.06 | 642 |
| 2023-08-09 | 19.22 | $18.74 | — |
| 2023-08-08 | 19.33 | $18.74 | 300 |
| 2023-08-07 | 19.46 | $19.23 | — |
| 2023-08-04 | 19.51 | $19.23 | 900 |
| 2023-08-03 | 19.57 | $19.41 | 300 |
| 2023-08-02 | 19.59 | $19.58 | 46308 |
| 2023-08-01 | 19.59 | $19.62 | 300 |
| 2023-07-31 | 19.58 | $20.20 | 300 |
| 2023-07-28 | 19.44 | $19.72 | 1950 |
| 2023-07-27 | 19.38 | $19.72 | 300 |
| 2023-07-26 | 19.32 | $19.11 | 300 |
| 2023-07-25 | 19.37 | $18.94 | 19200 |
| 2023-07-24 | 19.46 | $19.45 | 2025 |
| 2023-07-21 | 19.46 | $19.45 | 1272 |
| 2023-07-20 | 19.47 | $19.38 | 900 |
| 2023-07-19 | 19.49 | $20.04 | 300 |
| 2023-07-18 | 19.37 | $20.17 | 300 |
| 2023-07-17 | 19.20 | $19.53 | 900 |
| 2023-07-14 | 19.15 | $19.79 | 300 |
| 2023-07-13 | 19.03 | $19.57 | 2100 |
| 2023-07-12 | 18.94 | $19.22 | 300 |
| 2023-07-11 | 18.92 | $18.69 | 900 |
| 2023-07-10 | 19.00 | $18.61 | 2062 |
| 2023-07-07 | 19.11 | $18.61 | 3051 |
| 2023-07-06 | 19.24 | $19.15 | 300 |
| 2023-07-05 | 19.28 | $19.17 | 600 |
| 2023-07-03 | 19.33 | $19.58 | 300 |
| 2023-06-30 | 19.29 | $19.22 | 900 |
| 2023-06-29 | 19.33 | $19.09 | 2081 |
| 2023-06-28 | 19.40 | $19.09 | 6600 |
| 2023-06-27 | 19.49 | $19.01 | 2442 |
| 2023-06-26 | 19.60 | $18.52 | 300 |
| 2023-06-23 | 19.84 | $19.04 | 300 |
| 2023-06-22 | 20.01 | $19.17 | 300 |
| 2023-06-21 | 20.17 | $19.75 | 300 |
| 2023-06-20 | 20.24 | $19.67 | 600 |
| 2023-06-16 | 20.34 | $19.90 | 300 |
| 2023-06-15 | 20.40 | $20.00 | 600 |
| 2023-06-14 | 20.45 | $20.32 | 1500 |
| 2023-06-13 | 20.43 | $20.66 | 3426 |
| 2023-06-12 | 20.34 | $20.55 | 600 |
| 2023-06-09 | 20.26 | $20.38 | 300 |
| 2023-06-08 | 20.19 | $20.52 | 2090 |
| 2023-06-07 | 20.09 | $20.52 | 300 |
| 2023-06-06 | 19.97 | $20.23 | 3141 |
| 2023-06-05 | 19.88 | $20.33 | 600 |
| 2023-06-02 | 19.77 | $20.48 | 348 |
| 2023-06-01 | 19.60 | $19.65 | 1596 |
| 2023-05-31 | 19.57 | $19.70 | 2100 |
| 2023-05-30 | 19.54 | $19.70 | 2817 |
| 2023-05-26 | 19.49 | $19.98 | 23754 |
| 2023-05-25 | 19.38 | $19.50 | 11700 |
| 2023-05-24 | 19.35 | $19.34 | 1650 |
| 2023-05-23 | 19.36 | $19.34 | 300 |
| 2023-05-22 | 19.36 | $19.36 | 300 |
| 2023-05-19 | 19.35 | $19.55 | 300 |
| 2023-05-18 | 19.31 | $19.47 | 2100 |
| 2023-05-17 | 19.28 | $19.14 | 2430 |
| 2023-05-16 | 19.31 | $19.34 | 900 |
| 2023-05-15 | 19.31 | $19.47 | 300 |
| 2023-05-12 | 19.27 | $19.65 | 300 |
| 2023-05-11 | 19.20 | $19.08 | 447 |
| 2023-05-10 | 19.23 | $18.89 | 414 |
| 2023-05-09 | 19.31 | $19.57 | 900 |
| 2023-05-08 | 19.26 | $19.33 | 1200 |
| 2023-05-05 | 19.24 | $19.21 | 300 |
| 2023-05-04 | 19.26 | $19.07 | 6375 |
| 2023-05-03 | 19.30 | $19.27 | 1425 |
| 2023-05-02 | 19.31 | $19.27 | 1200 |
| 2023-05-01 | 19.32 | $19.27 | 2100 |
| 2023-04-28 | 19.34 | $18.83 | 1500 |
| 2023-04-27 | 19.45 | $19.35 | 300 |
| 2023-04-26 | 19.47 | $19.34 | 300 |
| 2023-04-25 | 19.49 | $19.08 | 300 |
| 2023-04-24 | 19.57 | $19.21 | 1500 |
| 2023-04-21 | 19.63 | $19.43 | 10500 |
| 2023-04-20 | 19.66 | $19.68 | 300 |
| 2023-04-19 | 19.64 | $19.37 | 4020 |
| 2023-04-18 | 19.68 | $19.33 | 300 |
| 2023-04-17 | 19.73 | $19.85 | 750 |
| 2023-04-14 | 19.68 | $19.85 | 300 |
| 2023-04-13 | 19.62 | $19.34 | 300 |
| 2023-04-12 | 19.66 | $19.41 | 2700 |
| 2023-04-11 | 19.69 | $19.48 | 1641 |
| 2023-04-10 | 19.71 | $19.14 | 300 |
| 2023-04-06 | 19.80 | $19.41 | 525 |
| 2023-04-05 | 19.85 | $19.41 | 300 |
| 2023-04-04 | 19.91 | $19.67 | 300 |
| 2023-04-03 | 19.91 | $19.91 | 300 |
| 2023-03-31 | 19.87 | $20.20 | 438 |
| 2023-03-30 | 19.75 | $19.72 | 390 |
| 2023-03-29 | 19.71 | $19.75 | 300 |
| 2023-03-28 | 19.66 | $19.68 | 412 |
| 2023-03-27 | 19.61 | $19.68 | 300 |
| 2023-03-24 | 19.56 | $20.01 | 300 |
| 2023-03-23 | 19.42 | $19.85 | 300 |
| 2023-03-22 | 19.29 | $20.35 | 300 |
| 2023-03-21 | 19.04 | $19.50 | 1500 |
| 2023-03-20 | 18.92 | $19.36 | 300 |
| 2023-03-17 | 18.81 | $19.20 | 1260 |
| 2023-03-16 | 18.72 | $19.00 | 369 |
| 2023-03-15 | 18.66 | $18.47 | 300 |
| 2023-03-14 | 18.69 | $18.90 | 300 |
| 2023-03-13 | 18.64 | $18.80 | 1614 |
| 2023-03-10 | 18.61 | $19.06 | 300 |
| 2023-03-09 | 18.51 | $18.68 | 1038 |
| 2023-03-08 | 18.48 | $18.80 | 59415 |
| 2023-03-07 | 18.42 | $18.82 | 300 |
| 2023-03-06 | 18.34 | $18.66 | 3300 |
| 2023-03-03 | 18.29 | $18.36 | 10200 |
| 2023-03-02 | 18.29 | $18.25 | 12633 |
| 2023-03-01 | 18.31 | $18.15 | 300 |
| 2023-02-28 | 18.37 | $18.05 | 300 |
| 2023-02-27 | 18.45 | $17.97 | — |
| 2023-02-24 | 18.56 | $17.97 | — |
| 2023-02-23 | 18.69 | $17.97 | — |
| 2023-02-22 | 18.85 | $17.97 | 1800 |
| 2023-02-21 | 19.02 | $18.13 | 3033 |
| 2023-02-17 | 19.20 | $18.57 | 1254 |
| 2023-02-16 | 19.30 | $18.72 | 1890 |
| 2023-02-15 | 19.39 | $18.58 | 915 |
| 2023-02-14 | 19.52 | $19.18 | 300 |
| 2023-02-13 | 19.54 | $19.11 | 5100 |
| 2023-02-10 | 19.58 | $19.62 | 300 |
| 2023-02-09 | 19.51 | $19.33 | 600 |
| 2023-02-08 | 19.49 | $19.58 | 300 |
| 2023-02-07 | 19.41 | $19.50 | 2100 |
| 2023-02-06 | 19.34 | $19.18 | 618 |
| 2023-02-03 | 19.31 | $19.48 | 1500 |
| 2023-02-02 | 19.22 | $18.88 | — |
| 2023-02-01 | 19.23 | $18.88 | 3000 |
| 2023-01-31 | 19.25 | $19.12 | 621 |
| 2023-01-30 | 19.21 | $19.27 | 300 |
| 2023-01-27 | 19.13 | $19.20 | 2142 |
| 2023-01-26 | 19.05 | $19.26 | 720 |
| 2023-01-25 | 18.94 | $19.50 | 3384 |
| 2023-01-24 | 18.76 | $18.94 | — |
| 2023-01-23 | 18.67 | $18.94 | 1800 |
| 2023-01-20 | 18.55 | $19.00 | 1596 |
| 2023-01-19 | 18.41 | $19.06 | 300 |
| 2023-01-18 | 18.22 | $19.28 | 600 |
| 2023-01-17 | 17.96 | $19.17 | 7200 |
| 2023-01-13 | 17.68 | $18.65 | 1800 |
| 2023-01-12 | 17.46 | $18.50 | 3708 |
| 2023-01-11 | 17.24 | $17.85 | 12390 |
| 2023-01-10 | 17.12 | $17.60 | 27900 |
| 2023-01-09 | 17.03 | $17.50 | 2706 |
| 2023-01-06 | 16.95 | $17.47 | 9024 |
| 2023-01-05 | 16.87 | $16.75 | — |
| 2023-01-04 | 16.93 | $16.75 | — |
| 2023-01-03 | 16.99 | $16.75 | 4200 |
| 2022-12-30 | 17.07 | $16.67 | 336 |
| 2022-12-29 | 17.18 | $17.01 | 300 |
| 2022-12-28 | 17.24 | $16.23 | 34857 |
| 2022-12-27 | 17.47 | $17.17 | — |
| 2022-12-23 | 17.54 | $17.17 | 3603 |
| 2022-12-22 | 17.62 | $17.08 | — |
| 2022-12-21 | 17.74 | $17.08 | 1290 |
| 2022-12-20 | 17.87 | $17.44 | 2439 |
| 2022-12-19 | 17.95 | $17.29 | 1800 |
| 2022-12-16 | 18.07 | $17.82 | 351 |
| 2022-12-15 | 18.09 | $17.48 | 321 |
| 2022-12-14 | 18.20 | $18.42 | 4278 |
| 2022-12-13 | 18.11 | $18.13 | 3096 |
| 2022-12-12 | 18.08 | $17.60 | 12000 |
| 2022-12-09 | 18.15 | $17.83 | 3300 |
| 2022-12-08 | 18.18 | $17.53 | 2100 |
| 2022-12-07 | 18.27 | $17.88 | 1800 |
| 2022-12-06 | 18.30 | $17.45 | 600 |
| 2022-12-05 | 18.43 | $17.78 | 600 |
| 2022-12-02 | 18.51 | $18.53 | 1638 |
| 2022-12-01 | 18.43 | $18.60 | 900 |
| 2022-11-30 | 18.33 | $18.15 | 1824 |
| 2022-11-29 | 18.30 | $17.67 | 4800 |
| 2022-11-28 | 18.36 | $18.20 | 3000 |
| 2022-11-25 | 18.32 | $18.33 | 900 |
| 2022-11-23 | 18.24 | $18.34 | — |
| 2022-11-22 | 18.14 | $18.34 | 16578 |
| 2022-11-21 | 18.02 | $17.87 | 3000 |
| 2022-11-18 | 17.98 | $18.33 | 1200 |
| 2022-11-17 | 17.83 | $18.20 | 711 |
| 2022-11-16 | 17.68 | $18.40 | 300 |
| 2022-11-15 | 17.46 | $18.58 | 4260 |
| 2022-11-14 | 17.16 | $18.62 | 6666 |
| 2022-11-11 | 16.81 | $18.50 | 1200 |
| 2022-11-10 | 16.42 | $17.85 | 630 |
| 2022-11-09 | 16.10 | $16.68 | 900 |
| 2022-11-08 | 15.99 | $16.73 | 5400 |
| 2022-11-07 | 15.84 | $16.33 | 19869 |
| 2022-11-04 | 15.75 | $15.52 | 300 |
| 2022-11-03 | 15.82 | $16.00 | 1224 |
| 2022-11-02 | 15.81 | $16.00 | 408 |
| 2022-11-01 | 15.79 | $16.17 | 660 |
| 2022-10-31 | 15.74 | $16.13 | 5400 |
| 2022-10-28 | 15.68 | $16.13 | 2100 |
| 2022-10-27 | 15.62 | $16.18 | 8238 |
| 2022-10-26 | 15.54 | $16.27 | 3675 |
| 2022-10-25 | 15.43 | $16.23 | 651 |
| 2022-10-24 | 15.32 | $15.80 | 8706 |
| 2022-10-21 | 15.28 | $15.33 | — |
| 2022-10-20 | 15.33 | $15.33 | 900 |
| 2022-10-19 | 15.40 | $15.43 | 300 |
| 2022-10-18 | 15.46 | $15.42 | 900 |
| 2022-10-17 | 15.54 | $15.42 | 23100 |
| 2022-10-14 | 15.63 | $16.29 | 18621 |
| 2022-10-13 | 15.56 | $15.67 | 3300 |
| 2022-10-12 | 15.61 | $15.42 | 29229 |
| 2022-10-11 | 15.72 | $15.56 | 900 |
| 2022-10-10 | 15.83 | $15.97 | 3900 |
| 2022-10-07 | 15.87 | $16.70 | — |
| 2022-10-06 | 15.76 | $16.70 | 300 |
| 2022-10-05 | 15.65 | $16.30 | 5700 |
| 2022-10-04 | 15.60 | $15.56 | 2400 |
| 2022-10-03 | 15.71 | $15.56 | 4287 |
| 2022-09-30 | 15.84 | $14.98 | 300 |
| 2022-09-29 | 16.12 | $15.88 | 3150 |
| 2022-09-28 | 16.25 | $15.88 | 4584 |
| 2022-09-27 | 16.42 | $15.87 | 1590 |
| 2022-09-26 | 16.61 | $16.20 | 3600 |
| 2022-09-23 | 16.77 | $16.40 | 3924 |
| 2022-09-22 | 16.92 | $16.81 | 7500 |
| 2022-09-21 | 17.01 | $16.66 | 3525 |
| 2022-09-20 | 17.15 | $16.66 | 300 |
| 2022-09-19 | 17.32 | $17.53 | 18111 |
| 2022-09-16 | 17.33 | $17.41 | 2700 |
| 2022-09-15 | 17.37 | $17.49 | 900 |
| 2022-09-14 | 17.40 | $17.29 | 369 |
| 2022-09-13 | 17.48 | $17.66 | 3712 |
| 2022-09-12 | 17.50 | $17.66 | 900 |
| 2022-09-09 | 17.53 | $18.10 | 14535 |
| 2022-09-08 | 17.47 | $17.00 | 9600 |
| 2022-09-07 | 17.64 | $17.17 | 9000 |
| 2022-09-06 | 17.81 | $17.27 | 600 |
| 2022-09-02 | 17.98 | $17.33 | 4923 |
| 2022-09-01 | 18.17 | $17.46 | 12600 |
| 2022-08-31 | 18.36 | $17.81 | 300 |
| 2022-08-30 | 18.52 | $17.84 | 5724 |
| 2022-08-29 | 18.69 | $18.13 | 2100 |
| 2022-08-26 | 18.83 | $18.28 | 915 |
| 2022-08-25 | 18.97 | $18.36 | 6141 |
| 2022-08-24 | 19.10 | $18.48 | 5100 |
| 2022-08-23 | 19.24 | $18.71 | 3806 |
| 2022-08-22 | 19.35 | $18.71 | 600 |
| 2022-08-19 | 19.48 | $19.25 | 3000 |
| 2022-08-18 | 19.51 | $19.60 | 2100 |
| 2022-08-17 | 19.47 | $19.16 | 300 |
| 2022-08-16 | 19.52 | $19.92 | 3900 |
| 2022-08-15 | 19.42 | $19.92 | 1500 |
| 2022-08-12 | 19.30 | $19.91 | 396 |
| 2022-08-11 | 19.16 | $19.30 | 7800 |
| 2022-08-10 | 19.13 | $19.30 | 2529 |
| 2022-08-09 | 19.09 | $18.99 | 300 |
| 2022-08-08 | 19.11 | $19.07 | 1584 |
| 2022-08-05 | 19.12 | $18.81 | 900 |
| 2022-08-04 | 19.18 | $19.24 | 4050 |
| 2022-08-03 | 19.16 | $19.24 | 9300 |
| 2022-08-02 | 19.14 | $19.17 | 300 |
| 2022-08-01 | 19.13 | $20.20 | 342 |
| 2022-07-29 | 18.91 | $19.33 | 2175 |
| 2022-07-28 | 18.83 | $19.33 | 12318 |
| 2022-07-27 | 18.73 | $19.76 | 900 |
| 2022-07-26 | 18.54 | $18.82 | 10563 |
| 2022-07-25 | 18.51 | $19.40 | 300 |
| 2022-07-22 | 18.35 | $19.58 | 1237 |
| 2022-07-21 | 18.14 | $19.58 | 300 |
| 2022-07-20 | 17.89 | $19.00 | 705 |
| 2022-07-19 | 17.74 | $17.92 | 34221 |
| 2022-07-18 | 17.78 | $17.74 | 1338 |
| 2022-07-15 | 17.88 | $18.35 | 36612 |
| 2022-07-14 | 17.87 | $17.95 | 2100 |
| 2022-07-13 | 17.94 | $17.95 | 9600 |
| 2022-07-12 | 18.03 | $17.65 | 8847 |
| 2022-07-11 | 18.20 | $18.62 | 3600 |
| 2022-07-08 | 18.21 | $18.48 | 723 |
| 2022-07-07 | 18.24 | $18.48 | 3300 |
| 2022-07-06 | 18.29 | $17.93 | 300 |
| 2022-07-05 | 18.46 | $17.77 | 3006 |
| 2022-07-01 | 18.70 | $18.08 | 5838 |
| 2022-06-30 | 18.92 | $18.58 | 3300 |
| 2022-06-29 | 19.08 | $18.58 | 11400 |
| 2022-06-28 | 19.26 | $18.81 | 1200 |
| 2022-06-27 | 19.42 | $19.67 | 3300 |
| 2022-06-24 | 19.44 | $19.10 | 957 |
| 2022-06-23 | 19.58 | $18.60 | 300 |
| 2022-06-22 | 19.85 | $19.14 | 7500 |
| 2022-06-21 | 20.05 | $19.09 | 3600 |
| 2022-06-17 | 20.30 | $19.53 | 4278 |
| 2022-06-16 | 20.50 | $19.53 | 354 |
| 2022-06-15 | 20.73 | $19.98 | 600 |
| 2022-06-14 | 20.91 | $19.95 | 6000 |
| 2022-06-13 | 21.12 | $19.95 | 375 |
| 2022-06-10 | 21.36 | $20.49 | 12342 |
| 2022-06-09 | 21.53 | $21.20 | 300 |
| 2022-06-08 | 21.58 | $21.59 | 4824 |
| 2022-06-07 | 21.54 | $21.63 | 357 |
| 2022-06-06 | 21.50 | $21.57 | 300 |
| 2022-06-03 | 21.46 | $21.55 | 972 |
| 2022-06-02 | 21.41 | $21.57 | 1827 |
| 2022-06-01 | 21.35 | $21.75 | 7350 |
| 2022-05-31 | 21.24 | $21.75 | 19500 |
| 2022-05-27 | 21.12 | $21.05 | 8472 |
| 2022-05-26 | 21.12 | $20.83 | 4008 |
| 2022-05-25 | 21.16 | $21.33 | 8700 |
| 2022-05-24 | 21.11 | $21.23 | 1800 |
| 2022-05-23 | 21.07 | $21.51 | 2229 |
| 2022-05-20 | 20.96 | $21.37 | 1521 |
| 2022-05-19 | 20.86 | $21.00 | 5400 |
| 2022-05-18 | 20.83 | $21.49 | 672 |
| 2022-05-17 | 20.69 | $21.30 | 5247 |
| 2022-05-16 | 20.56 | $21.39 | 2526 |
| 2022-05-13 | 20.40 | $20.78 | 2121 |
| 2022-05-12 | 20.34 | $20.32 | 1200 |
| 2022-05-11 | 20.37 | $20.43 | 300 |
| 2022-05-10 | 20.38 | $20.75 | 300 |
| 2022-05-09 | 20.33 | $21.08 | 300 |
| 2022-05-06 | 20.20 | $21.00 | 102000 |
| 2022-05-05 | 20.07 | $20.81 | 1944 |
| 2022-05-04 | 19.96 | $21.17 | 642 |
| 2022-05-03 | 19.75 | $20.83 | 300 |
| 2022-05-02 | 19.60 | $19.77 | 7500 |
| 2022-04-29 | 19.64 | $19.73 | 4500 |
| 2022-04-28 | 19.70 | $19.39 | 2511 |
| 2022-04-27 | 19.85 | $19.89 | 14700 |
| 2022-04-26 | 19.92 | $19.71 | 300 |
| 2022-04-25 | 20.04 | $20.48 | 300 |
| 2022-04-22 | 20.03 | $20.00 | 600 |
| 2022-04-21 | 20.11 | $20.70 | 300 |
| 2022-04-20 | 20.07 | $19.97 | 6900 |
| 2022-04-19 | 20.18 | $19.97 | 4839 |
| 2022-04-18 | 20.31 | $19.70 | 30000 |
| 2022-04-14 | 20.53 | $20.33 | 3042 |
| 2022-04-13 | 20.65 | $20.52 | 2208 |
| 2022-04-12 | 20.75 | $20.42 | 1800 |
| 2022-04-11 | 20.89 | $19.79 | 5517 |
| 2022-04-08 | 21.20 | $20.37 | 9000 |
| 2022-04-07 | 21.43 | $20.45 | 43821 |
| 2022-04-06 | 21.68 | $20.81 | 300 |
| 2022-04-05 | 21.91 | $21.17 | 741 |
| 2022-04-04 | 22.09 | $21.61 | 300 |
| 2022-04-01 | 22.21 | $22.04 | 6300 |
| 2022-03-31 | 22.26 | $22.31 | 8700 |
| 2022-03-30 | 22.26 | $22.32 | 3441 |
| 2022-03-29 | 22.27 | $23.20 | 4650 |
| 2022-03-28 | 22.08 | $23.20 | 3825 |
| 2022-03-25 | 21.87 | $23.20 | 6600 |
| 2022-03-24 | 21.63 | $22.97 | 20100 |
| 2022-03-23 | 21.40 | $22.66 | 327 |
| 2022-03-22 | 21.20 | $21.99 | 942 |
| 2022-03-21 | 21.12 | $22.05 | 300 |
| 2022-03-18 | 21.01 | $22.41 | 5400 |
| 2022-03-17 | 20.82 | $21.76 | 3735 |
| 2022-03-16 | 20.74 | $21.59 | 3612 |
| 2022-03-15 | 20.68 | $20.58 | 639 |
| 2022-03-14 | 20.84 | $20.52 | 411 |
| 2022-03-11 | 21.04 | $20.83 | 34800 |
| 2022-03-10 | 21.21 | $20.78 | 678 |
| 2022-03-09 | 21.43 | $21.22 | 2700 |
| 2022-03-08 | 21.60 | $20.84 | 12390 |
| 2022-03-07 | 21.88 | $21.62 | 300 |
| 2022-03-04 | 22.05 | $21.61 | 3600 |
| 2022-03-03 | 22.25 | $22.28 | 3600 |
| 2022-03-02 | 22.35 | $22.59 | 1500 |
| 2022-03-01 | 22.40 | $22.12 | 20700 |
| 2022-02-28 | 22.57 | $22.50 | 324 |
| 2022-02-25 | 22.69 | $23.06 | 434100 |
| 2022-02-24 | 22.71 | $22.19 | 14400 |
| 2022-02-23 | 22.93 | $22.37 | 1614 |
| 2022-02-22 | 23.15 | $23.27 | 300 |
| 2022-02-18 | 23.22 | $22.67 | 264900 |
| 2022-02-17 | 23.44 | $23.81 | 300 |
| 2022-02-16 | 23.45 | $23.69 | 12927 |
| 2022-02-15 | 23.50 | $22.88 | 2532 |
| 2022-02-14 | 23.72 | $22.51 | 847800 |
| 2022-02-11 | 24.07 | $23.23 | 9600 |
| 2022-02-10 | 24.32 | $24.11 | 3300 |
| 2022-02-09 | 24.44 | $24.72 | 1500 |
| 2022-02-08 | 24.44 | $23.87 | 5100 |
| 2022-02-07 | 24.63 | $23.81 | 5100 |
| 2022-02-04 | 24.87 | $24.60 | 3000 |
| 2022-02-03 | 24.98 | $24.73 | 3363 |
| 2022-02-02 | 25.08 | $25.40 | 14400 |
| 2022-02-01 | 25.06 | $26.58 | 78720 |
| 2022-01-31 | 24.79 | $24.97 | 28800 |
| 2022-01-28 | 24.83 | $23.82 | 5106 |
| 2022-01-27 | 25.11 | $23.72 | 6900 |
| 2022-01-26 | 25.46 | $24.61 | 11415 |
| 2022-01-25 | 25.68 | $24.90 | 4800 |
| 2022-01-24 | 25.88 | $24.60 | 12600 |
| 2022-01-21 | 26.18 | $25.27 | 4500 |
| 2022-01-20 | 26.38 | $25.33 | 12600 |
| 2022-01-19 | 26.60 | $25.39 | 3099 |
| 2022-01-18 | 26.85 | $26.25 | 12600 |
| 2022-01-14 | 26.95 | $26.30 | 35100 |
| 2022-01-13 | 27.05 | $27.20 | 22200 |
| 2022-01-12 | 26.99 | $27.11 | 659136 |
| 2022-01-11 | 26.92 | $26.32 | 2154 |
| 2022-01-10 | 27.02 | $26.58 | 15300 |
| 2022-01-07 | 27.07 | $26.68 | 6900 |
| 2022-01-06 | 27.10 | $26.89 | 11502 |
| 2022-01-05 | 27.10 | $27.37 | 2526 |
| 2022-01-04 | 26.99 | $27.00 | 4800 |
| 2022-01-03 | 26.94 | $26.75 | 21915 |
| 2021-12-31 | 26.93 | $26.80 | 8100 |
| 2021-12-30 | 26.90 | $26.53 | 2532 |
| 2021-12-29 | 26.93 | $26.47 | 3600 |
| 2021-12-28 | 26.96 | $27.21 | 3102 |
| 2021-12-27 | 26.85 | $26.90 | 9678 |
| 2021-12-23 | 26.78 | $27.22 | 7218 |
| 2021-12-22 | 26.63 | $27.00 | 5100 |
| 2021-12-21 | 26.50 | $27.37 | 6600 |
| 2021-12-20 | 26.27 | $26.98 | 5700 |
| 2021-12-17 | 26.07 | $26.88 | 3300 |
| 2021-12-16 | 25.87 | $26.84 | 117954 |
| 2021-12-15 | 25.65 | $26.75 | 6690 |
| 2021-12-14 | 25.40 | $26.25 | 30300 |
| 2021-12-13 | 25.22 | $25.92 | 5424 |
| 2021-12-10 | 25.08 | $25.58 | 12000 |
| 2021-12-09 | 25.00 | $25.47 | 6036 |
| 2021-12-08 | 24.92 | $25.47 | 10578 |
| 2021-12-07 | 24.83 | $25.05 | 8400 |
| 2021-12-06 | 24.82 | $24.79 | 8400 |
| 2021-12-03 | 24.86 | $24.90 | 6300 |
| 2021-12-02 | 24.89 | $24.70 | 6900 |
| 2021-12-01 | 24.96 | $25.03 | 6600 |
| 2021-11-30 | 24.98 | $24.40 | 4506 |
| 2021-11-29 | 25.14 | $24.93 | 5100 |
| 2021-11-26 | 25.21 | $24.92 | 2400 |
| 2021-11-24 | 25.30 | $25.30 | 1200 |
| 2021-11-23 | 25.32 | $25.63 | 7200 |
| 2021-11-22 | 25.28 | $25.87 | 8739 |
| 2021-11-19 | 25.18 | $26.33 | 5100 |
| 2021-11-18 | 24.97 | $25.62 | 7800 |
| 2021-11-17 | 24.88 | $25.32 | 4500 |
| 2021-11-16 | 24.84 | $25.90 | 11487 |
| 2021-11-15 | 24.67 | $25.25 | 4200 |
| 2021-11-12 | 24.62 | $25.12 | 2442 |
| 2021-11-11 | 24.59 | $24.96 | 1500 |
| 2021-11-10 | 24.60 | $24.92 | 2400 |
| 2021-11-09 | 24.62 | $24.93 | 2100 |
| 2021-11-08 | 24.64 | $25.10 | 13347 |
| 2021-11-05 | 24.64 | $25.41 | 900 |
| 2021-11-04 | 24.57 | $25.14 | 8835 |
| 2021-11-03 | 24.56 | $24.79 | 5700 |
| 2021-11-02 | 24.62 | $24.93 | 1842 |
| 2021-11-01 | 24.67 | $25.42 | 74100 |
| 2021-10-29 | 24.63 | $25.05 | 5112 |
| 2021-10-28 | 24.67 | $25.27 | 5100 |
| 2021-10-27 | 24.68 | $25.22 | 2466 |
| 2021-10-26 | 24.70 | $24.87 | 3045 |
| 2021-10-25 | 24.81 | $24.87 | 7200 |
| 2021-10-22 | 24.94 | $25.03 | 4272 |
| 2021-10-21 | 25.07 | $24.79 | 6300 |
| 2021-10-20 | 25.27 | $25.27 | 3930 |
| 2021-10-19 | 25.42 | $25.55 | 2502 |
| 2021-10-18 | 25.54 | $25.77 | 3900 |
| 2021-10-15 | 25.63 | $25.77 | 3315 |
| 2021-10-14 | 25.75 | $25.00 | 1200 |
| 2021-10-13 | 26.06 | $24.54 | 2100 |
| 2021-10-12 | 26.52 | $25.29 | 5436 |
| 2021-10-11 | 26.91 | $25.61 | 1203 |
| 2021-10-08 | 27.29 | $25.47 | 1800 |
| 2021-10-07 | 27.77 | $26.01 | 1833 |
| 2021-10-06 | 28.22 | $25.50 | 9066 |
| 2021-10-05 | 28.85 | $26.72 | 4926 |
| 2021-10-04 | 29.33 | $26.34 | 4200 |
| 2021-10-01 | 29.96 | $28.19 | 5154 |
| 2021-09-30 | 30.30 | $29.32 | 9300 |
| 2021-09-29 | 30.46 | $28.82 | 2844 |
| 2021-09-28 | 30.75 | $29.47 | 5400 |
| 2021-09-27 | 30.94 | $29.95 | 2460 |
| 2021-09-24 | 31.05 | $30.42 | 4500 |
| 2021-09-23 | 31.08 | $30.41 | 13026 |
| 2021-09-22 | 31.11 | $30.15 | 2700 |
| 2021-09-21 | 31.20 | $30.67 | 2478 |
| 2021-09-20 | 31.18 | $30.40 | 3300 |
| 2021-09-17 | 31.21 | $31.15 | 1800 |
| 2021-09-16 | 31.08 | $31.10 | 5454 |
| 2021-09-15 | 30.93 | $31.38 | 9363 |
| 2021-09-14 | 30.69 | $31.66 | 2841 |
| 2021-09-13 | 30.35 | $31.68 | 1200 |
| 2021-09-10 | 29.94 | $31.07 | 2400 |
| 2021-09-09 | 29.59 | $31.05 | 630 |
| 2021-09-08 | 29.18 | $30.77 | 6141 |
| 2021-09-07 | 28.76 | $30.79 | 1800 |
| 2021-09-03 | 28.27 | $29.33 | 3972 |
| 2021-09-02 | 28.00 | $29.29 | 3300 |
| 2021-09-01 | 27.69 | $28.67 | 5700 |
| 2021-08-31 | 27.47 | $27.85 | 1593 |
| 2021-08-30 | 27.38 | $27.06 | 393 |
| 2021-08-27 | 27.45 | $27.10 | 4893 |
| 2021-08-26 | 27.51 | $27.18 | 6108 |
| 2021-08-25 | 27.58 | $27.35 | 6300 |
| 2021-08-24 | 27.61 | $27.89 | 900 |
| 2021-08-23 | 27.53 | $27.56 | 5400 |
| 2021-08-20 | 27.51 | $26.95 | 1200 |
| 2021-08-19 | 27.62 | $26.75 | 2703 |
| 2021-08-18 | 27.78 | $27.38 | 1323 |
| 2021-08-17 | 27.84 | $27.20 | 1200 |
| 2021-08-16 | 27.94 | $27.32 | 1866 |
| 2021-08-13 | 28.03 | $27.25 | 1896 |
| 2021-08-12 | 28.15 | $27.78 | 12600 |
| 2021-08-11 | 28.17 | $27.63 | 900 |
| 2021-08-10 | 28.22 | $28.05 | 3714 |
| 2021-08-09 | 28.19 | $28.03 | 600 |
| 2021-08-06 | 28.16 | $27.89 | 20544 |
| 2021-08-05 | 28.14 | $28.39 | 2208 |
| 2021-08-04 | 28.02 | $28.04 | 2100 |
| 2021-08-03 | 27.94 | $27.94 | 3300 |
| 2021-08-02 | 27.88 | $28.58 | 10344 |
| 2021-07-30 | 27.66 | $27.67 | 1878 |
| 2021-07-29 | 27.59 | $29.30 | 2400 |
| 2021-07-28 | 27.17 | $26.97 | 600 |
| 2021-07-27 | 27.17 | $26.97 | 2172 |
| 2021-07-26 | 27.17 | $27.09 | 4500 |
| 2021-07-23 | 27.14 | $26.55 | 9900 |
| 2021-07-22 | 27.21 | $26.90 | 957 |
| 2021-07-21 | 27.23 | $27.05 | 2451 |
| 2021-07-20 | 27.21 | $26.34 | 5400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.54
2026-07-17
Close Price
$49.26
Vol: 6218
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.60
Average
21.49
Maximum
73.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.54 | $49.26 | 6218 |
| 2026-07-16 | 54.90 | $49.52 | 26140 |
| 2026-07-15 | 57.76 | $54.50 | 800 |
| 2026-07-14 | 59.70 | $58.01 | 1300 |
| 2026-07-13 | 61.00 | $57.00 | 2440 |
| 2026-07-10 | 62.91 | $62.19 | 5100 |
| 2026-07-09 | 63.61 | $61.11 | 1300 |
| 2026-07-08 | 64.81 | $56.55 | 1600 |
| 2026-07-07 | 67.70 | $56.40 | 2800 |
| 2026-07-06 | 71.23 | $64.57 | 41011 |
| 2026-07-02 | 72.90 | $67.42 | 11049 |
| 2026-07-01 | 73.96 | $73.45 | 115000 |
| 2026-06-30 | 73.25 | $71.08 | 7500 |
| 2026-06-29 | 73.06 | $70.18 | 3117 |
| 2026-06-26 | 73.01 | $69.64 | 104500 |
| 2026-06-25 | 73.02 | $70.92 | 1700 |
| 2026-06-24 | 72.53 | $67.58 | 1200 |
| 2026-06-23 | 72.87 | $67.93 | 4100 |
| 2026-06-22 | 73.06 | $76.19 | 6500 |
| 2026-06-18 | 70.56 | $73.67 | 16648 |
| 2026-06-17 | 68.18 | $77.90 | 32913 |
| 2026-06-16 | 63.85 | $65.35 | 1000 |
| 2026-06-15 | 62.44 | $63.90 | 3800 |
| 2026-06-12 | 61.10 | $54.61 | 17200 |
| 2026-06-11 | 62.33 | $58.13 | 3700 |
| 2026-06-10 | 62.61 | $53.59 | 6837 |
| 2026-06-09 | 64.28 | $57.20 | 2439 |
| 2026-06-08 | 65.06 | $58.13 | 5020 |
| 2026-06-05 | 65.58 | $58.63 | 7200 |
| 2026-06-04 | 65.91 | $62.67 | 5800 |
| 2026-06-03 | 64.87 | $65.15 | 4200 |
| 2026-06-02 | 62.66 | $65.31 | 3400 |
| 2026-06-01 | 59.76 | $67.81 | 10600 |
| 2026-05-29 | 55.30 | $63.28 | 34310 |
| 2026-05-28 | 51.18 | $56.08 | 8623 |
| 2026-05-27 | 48.33 | $50.81 | 43700 |
| 2026-05-26 | 46.44 | $51.99 | 10600 |
| 2026-05-22 | 43.69 | $45.34 | 5019 |
| 2026-05-21 | 42.37 | $43.68 | 3601 |
| 2026-05-20 | 41.23 | $40.11 | 4600 |
| 2026-05-19 | 40.92 | $39.90 | 18900 |
| 2026-05-18 | 40.55 | $38.53 | 28705 |
| 2026-05-15 | 40.47 | $39.46 | 3400 |
| 2026-05-14 | 40.02 | $39.96 | 2602 |
| 2026-05-13 | 39.25 | $39.03 | 3700 |
| 2026-05-12 | 38.55 | $39.90 | 1200 |
| 2026-05-11 | 37.36 | $39.07 | 3200 |
| 2026-05-08 | 36.12 | $36.29 | 2334 |
| 2026-05-07 | 35.45 | $37.55 | 8044 |
| 2026-05-06 | 34.18 | $33.98 | 2824 |
| 2026-05-05 | 33.72 | $33.21 | 3300 |
| 2026-05-04 | 33.36 | $33.05 | 1000 |
| 2026-05-01 | 32.93 | $33.21 | 2813 |
| 2026-04-30 | 32.32 | $33.40 | 1221 |
| 2026-04-29 | 31.49 | $31.16 | 4149 |
| 2026-04-28 | 31.14 | $30.49 | 1600 |
| 2026-04-27 | 30.89 | $29.51 | 400 |
| 2026-04-24 | 30.87 | $31.16 | 1119 |
| 2026-04-23 | 30.28 | $30.58 | 1800 |
| 2026-04-22 | 29.71 | $30.87 | 1808 |
| 2026-04-21 | 28.90 | $29.82 | 900 |
| 2026-04-20 | 28.21 | $30.73 | 1112 |
| 2026-04-17 | 27.06 | $28.17 | 1100 |
| 2026-04-16 | 26.45 | $28.22 | 2900 |
| 2026-04-15 | 25.68 | $26.85 | 2400 |
| 2026-04-14 | 25.16 | $26.05 | 1100 |
| 2026-04-13 | 24.77 | $25.40 | 7200 |
| 2026-04-10 | 24.49 | $26.60 | 806 |
| 2026-04-09 | 23.78 | $25.25 | 1825 |
| 2026-04-08 | 23.33 | $24.66 | 1925 |
| 2026-04-07 | 22.98 | $23.45 | 1300 |
| 2026-04-06 | 22.94 | $23.92 | 1808 |
| 2026-04-02 | 22.74 | $23.28 | 3529 |
| 2026-04-01 | 22.72 | $22.83 | 800 |
| 2026-03-31 | 22.85 | $20.93 | 126803 |
| 2026-03-30 | 23.61 | $22.30 | 617 |
| 2026-03-27 | 24.10 | $23.42 | 3716 |
| 2026-03-26 | 24.35 | $25.31 | 1538 |
| 2026-03-25 | 24.06 | $24.05 | 27400 |
| 2026-03-24 | 24.10 | $23.90 | 1400 |
| 2026-03-23 | 24.20 | $22.93 | 25906 |
| 2026-03-20 | 24.63 | $24.43 | 2528 |
| 2026-03-19 | 24.67 | $24.60 | 1700 |
| 2026-03-18 | 24.67 | $25.39 | 19924 |
| 2026-03-17 | 24.40 | $25.39 | 3500 |
| 2026-03-16 | 24.08 | $24.38 | 3000 |
| 2026-03-13 | 24.01 | $23.52 | 3100 |
| 2026-03-12 | 24.18 | $23.34 | 6133 |
| 2026-03-11 | 24.46 | $23.77 | 1733 |
| 2026-03-10 | 24.65 | $24.82 | 10600 |
| 2026-03-09 | 24.54 | $22.40 | 4000 |
| 2026-03-06 | 25.17 | $23.16 | 7700 |
| 2026-03-05 | 25.69 | $23.60 | 2911 |
| 2026-03-04 | 26.17 | $24.02 | 15800 |
| 2026-03-03 | 26.59 | $23.26 | 6805 |
| 2026-03-02 | 27.32 | $26.96 | 13000 |
| 2026-02-27 | 27.02 | $27.48 | 3118 |
| 2026-02-26 | 26.45 | $27.97 | 6700 |
| 2026-02-25 | 25.58 | $28.38 | 8340 |
| 2026-02-24 | 24.37 | $25.88 | 5645 |
| 2026-02-23 | 23.66 | $24.01 | 4541 |
| 2026-02-20 | 23.38 | $23.86 | 2311 |
| 2026-02-19 | 23.07 | $24.04 | 14600 |
| 2026-02-18 | 22.63 | $23.64 | 4300 |
| 2026-02-17 | 22.22 | $22.96 | 19321 |
| 2026-02-13 | 21.92 | $22.24 | 1900 |
| 2026-02-12 | 21.79 | $22.40 | 2700 |
| 2026-02-11 | 21.57 | $22.22 | 2800 |
| 2026-02-10 | 21.37 | $22.31 | 4500 |
| 2026-02-09 | 21.09 | $21.76 | 7300 |
| 2026-02-06 | 20.92 | $19.60 | 900 |
| 2026-02-05 | 21.41 | $21.14 | 5900 |
| 2026-02-04 | 21.52 | $21.95 | 5349 |
| 2026-02-03 | 21.39 | $21.26 | 4500 |
| 2026-02-02 | 21.46 | $21.36 | 5426 |
| 2026-01-30 | 21.51 | $20.35 | 7100 |
| 2026-01-29 | 21.90 | $22.17 | 13400 |
| 2026-01-28 | 21.79 | $22.54 | 19304 |
| 2026-01-27 | 21.53 | $21.80 | 4500 |
| 2026-01-26 | 21.46 | $20.54 | 25727 |
| 2026-01-23 | 21.77 | $22.54 | 4725 |
| 2026-01-22 | 21.51 | $21.19 | 9400 |
| 2026-01-21 | 21.62 | $21.00 | 5626 |
| 2026-01-20 | 21.81 | $21.07 | 6000 |
| 2026-01-16 | 22.02 | $22.64 | 5800 |
| 2026-01-15 | 21.78 | $22.62 | 3900 |
| 2026-01-14 | 21.49 | $21.65 | 18000 |
| 2026-01-13 | 21.44 | $21.28 | 3824 |
| 2026-01-12 | 21.50 | $21.57 | 1400 |
| 2026-01-09 | 21.47 | $20.89 | 28416 |
| 2026-01-08 | 21.66 | $21.97 | 3900 |
| 2026-01-07 | 21.54 | $21.50 | 4300 |
| 2026-01-06 | 21.55 | $21.80 | 3300 |
| 2026-01-05 | 21.46 | $21.62 | 4000 |
| 2026-01-02 | 21.40 | $21.40 | 3128 |
| 2025-12-31 | 21.40 | $22.50 | 3900 |
| 2025-12-30 | 21.06 | $21.82 | 6000 |
| 2025-12-29 | 20.85 | $20.71 | 5313 |
| 2025-12-26 | 20.95 | $20.46 | 28728 |
| 2025-12-24 | 21.16 | $21.23 | 3016 |
| 2025-12-23 | 21.17 | $20.52 | 1500 |
| 2025-12-22 | 21.40 | $20.40 | 4002 |
| 2025-12-19 | 21.73 | $22.30 | 4100 |
| 2025-12-18 | 21.51 | $20.42 | 4100 |
| 2025-12-17 | 21.85 | $21.30 | 5700 |
| 2025-12-16 | 21.97 | $20.76 | 4200 |
| 2025-12-15 | 22.29 | $21.70 | 4100 |
| 2025-12-12 | 22.37 | $22.50 | 1100 |
| 2025-12-11 | 22.20 | $22.61 | 24800 |
| 2025-12-10 | 21.96 | $22.68 | 4023 |
| 2025-12-09 | 21.62 | $22.28 | 3418 |
| 2025-12-08 | 21.34 | $22.69 | 2500 |
| 2025-12-05 | 20.86 | $20.01 | 5521 |
| 2025-12-04 | 21.13 | $22.34 | 7729 |
| 2025-12-03 | 20.70 | $22.18 | 1000 |
| 2025-12-02 | 20.24 | $20.26 | 417 |
| 2025-12-01 | 20.29 | $20.95 | 2443 |
| 2025-11-28 | 20.12 | $21.94 | 1914 |
| 2025-11-26 | 19.62 | $18.78 | 1915 |
| 2025-11-25 | 20.01 | $21.06 | 60400 |
| 2025-11-24 | 19.76 | $19.41 | 2900 |
| 2025-11-21 | 19.99 | $17.15 | 6500 |
| 2025-11-20 | 20.99 | $20.85 | 1000 |
| 2025-11-19 | 21.03 | $21.04 | 1000 |
| 2025-11-18 | 21.02 | $20.05 | 5000 |
| 2025-11-17 | 21.32 | $21.00 | 1800 |
| 2025-11-14 | 21.37 | $20.88 | 1401 |
| 2025-11-13 | 21.47 | $21.49 | 1049 |
| 2025-11-12 | 21.39 | $19.42 | 1300 |
| 2025-11-11 | 21.94 | $20.50 | 1246 |
| 2025-11-10 | 22.25 | $22.33 | 1300 |
| 2025-11-07 | 22.04 | $22.51 | 2500 |
| 2025-11-06 | 21.71 | $22.00 | 1000 |
| 2025-11-05 | 21.45 | $20.28 | 1000 |
| 2025-11-04 | 21.68 | $20.82 | 1000 |
| 2025-11-03 | 21.76 | $22.06 | 1600 |
| 2025-10-31 | 21.46 | $23.35 | 3000 |
| 2025-10-30 | 20.67 | $20.81 | 1831 |
| 2025-10-29 | 20.49 | $21.00 | 2800 |
| 2025-10-28 | 20.21 | $21.72 | 1617 |
| 2025-10-27 | 19.64 | $21.52 | 1200 |
| 2025-10-24 | 18.99 | $18.36 | 3800 |
| 2025-10-23 | 19.20 | $19.10 | 833 |
| 2025-10-22 | 19.22 | $19.32 | 538 |
| 2025-10-21 | 19.18 | $19.60 | 6829 |
| 2025-10-20 | 19.03 | $19.64 | 914 |
| 2025-10-17 | 18.83 | $19.47 | 424 |
| 2025-10-16 | 18.65 | $18.45 | 2948 |
| 2025-10-15 | 18.74 | $18.00 | 800 |
| 2025-10-14 | 19.00 | $18.67 | 4210 |
| 2025-10-13 | 19.10 | $18.54 | 1240 |
| 2025-10-10 | 19.26 | $18.90 | 3600 |
| 2025-10-09 | 19.33 | $17.44 | 700 |
| 2025-10-08 | 19.88 | $19.34 | 1800 |
| 2025-10-07 | 19.93 | $19.36 | 1200 |
| 2025-10-06 | 19.98 | $19.68 | 5700 |
| 2025-10-03 | 19.92 | $20.08 | 700 |
| 2025-10-02 | 19.72 | $19.43 | 600 |
| 2025-10-01 | 19.65 | $19.93 | 34100 |
| 2025-09-30 | 19.41 | $20.18 | 32045 |
| 2025-09-29 | 19.02 | $18.52 | 1129 |
| 2025-09-26 | 19.06 | $19.71 | 7548 |
| 2025-09-25 | 18.72 | $18.19 | 148 |
| 2025-09-24 | 18.78 | $17.83 | 527 |
| 2025-09-23 | 18.96 | $19.50 | 14600 |
| 2025-09-22 | 18.63 | $19.50 | 1323 |
| 2025-09-19 | 18.22 | $19.00 | 39100 |
| 2025-09-18 | 17.87 | $16.97 | 1300 |
| 2025-09-17 | 18.09 | $19.22 | 81208 |
| 2025-09-16 | 17.62 | $17.17 | 300 |
| 2025-09-15 | 17.70 | $18.01 | 1538 |
| 2025-09-12 | 17.53 | $15.97 | 500 |
| 2025-09-11 | 17.95 | $18.09 | 923 |
| 2025-09-10 | 17.79 | $18.12 | 31047 |
| 2025-09-09 | 17.57 | $18.18 | 1700 |
| 2025-09-08 | 17.28 | $18.88 | 7429 |
| 2025-09-05 | 16.69 | $16.03 | 700 |
| 2025-09-04 | 16.88 | $17.90 | 1444 |
| 2025-09-03 | 16.52 | $15.42 | 3500 |
| 2025-09-02 | 16.85 | $17.55 | 900 |
| 2025-08-29 | 16.58 | $15.87 | 1323 |
| 2025-08-28 | 16.78 | $15.34 | 1432 |
| 2025-08-27 | 17.19 | $18.00 | 3612 |
| 2025-08-26 | 16.83 | $16.41 | 3608 |
| 2025-08-25 | 16.90 | $15.22 | 700 |
| 2025-08-22 | 17.35 | $17.26 | 2031 |
| 2025-08-21 | 17.24 | $17.29 | 22205 |
| 2025-08-20 | 17.08 | $17.36 | 527 |
| 2025-08-19 | 16.86 | $17.67 | 1100 |
| 2025-08-18 | 16.49 | $16.59 | 2900 |
| 2025-08-15 | 16.37 | $17.49 | 1938 |
| 2025-08-14 | 15.94 | $15.11 | 25419 |
| 2025-08-13 | 16.15 | $15.40 | 1200 |
| 2025-08-12 | 16.32 | $17.11 | 2505 |
| 2025-08-11 | 15.98 | $16.34 | 4700 |
| 2025-08-08 | 15.80 | $15.21 | 1220 |
| 2025-08-07 | 15.93 | $17.01 | 13300 |
| 2025-08-06 | 15.52 | $15.80 | 1120 |
| 2025-08-05 | 15.40 | $15.62 | 32100 |
| 2025-08-04 | 15.31 | $15.61 | 2500 |
| 2025-08-01 | 15.20 | $15.48 | 926 |
| 2025-07-31 | 15.10 | $13.92 | 14500 |
| 2025-07-30 | 15.48 | $15.37 | 642 |
| 2025-07-29 | 15.48 | $15.40 | 3900 |
| 2025-07-28 | 15.46 | $14.92 | 37539 |
| 2025-07-25 | 15.59 | $15.75 | 102500 |
| 2025-07-24 | 15.49 | $15.49 | 16335 |
| 2025-07-23 | 15.43 | $15.48 | 300 |
| 2025-07-22 | 15.37 | $15.05 | 231300 |
| 2025-07-21 | 15.42 | $15.72 | 4300 |
| 2025-07-18 | 15.28 | $15.36 | 13900 |
| 2025-07-17 | 15.20 | $15.36 | 1200 |
| 2025-07-16 | 15.12 | $15.47 | 200 |
| 2025-07-15 | 14.97 | $14.80 | 22822 |
| 2025-07-14 | 15.00 | $14.08 | 1500 |
| 2025-07-11 | 15.27 | $15.52 | 700 |
| 2025-07-10 | 15.13 | $15.40 | 2800 |
| 2025-07-09 | 15.01 | $15.48 | 3044 |
| 2025-07-08 | 14.82 | $15.36 | 634 |
| 2025-07-07 | 14.63 | $15.36 | 4600 |
| 2025-07-03 | 14.40 | $13.48 | 233 |
| 2025-07-02 | 14.72 | $15.20 | 200 |
| 2025-07-01 | 14.56 | $14.25 | 47000 |
| 2025-06-30 | 14.67 | $15.41 | 3632 |
| 2025-06-27 | 14.44 | $15.43 | 2343 |
| 2025-06-26 | 14.15 | $13.44 | 38040 |
| 2025-06-25 | 14.43 | $12.78 | 7100 |
| 2025-06-24 | 14.98 | $15.34 | 32249 |
| 2025-06-23 | 14.84 | $14.97 | 4800 |
| 2025-06-20 | 14.79 | $13.53 | 700 |
| 2025-06-18 | 15.17 | $15.59 | 4000 |
| 2025-06-17 | 15.00 | $15.36 | 924 |
| 2025-06-16 | 14.85 | $13.42 | 7300 |
| 2025-06-13 | 15.28 | $15.36 | 941 |
| 2025-06-12 | 15.19 | $15.41 | 4900 |
| 2025-06-11 | 15.05 | $15.46 | 53549 |
| 2025-06-10 | 14.87 | $14.41 | 3900 |
| 2025-06-09 | 14.99 | $15.36 | 56300 |
| 2025-06-06 | 14.82 | $15.36 | 16100 |
| 2025-06-05 | 14.61 | $15.36 | 1900 |
| 2025-06-04 | 14.36 | $15.36 | 1713 |
| 2025-06-03 | 14.06 | $13.42 | 29600 |
| 2025-06-02 | 14.30 | $12.78 | 2400 |
| 2025-05-30 | 14.81 | $13.54 | 900 |
| 2025-05-29 | 15.18 | $15.40 | 4000 |
| 2025-05-28 | 15.04 | $13.46 | 7114 |
| 2025-05-27 | 15.48 | $15.35 | 1000 |
| 2025-05-23 | 15.42 | $15.32 | 1300 |
| 2025-05-22 | 15.34 | $15.34 | 500 |
| 2025-05-21 | 15.24 | $15.34 | 2300 |
| 2025-05-20 | 15.10 | $15.30 | 614 |
| 2025-05-19 | 14.95 | $15.32 | 3810 |
| 2025-05-16 | 14.75 | $14.93 | 111603 |
| 2025-05-15 | 14.63 | $14.92 | 264748 |
| 2025-05-14 | 14.48 | $15.21 | 2229 |
| 2025-05-13 | 14.21 | $13.28 | 71700 |
| 2025-05-12 | 14.49 | $15.00 | 6730 |
| 2025-05-09 | 14.29 | $13.94 | 5520 |
| 2025-05-08 | 14.38 | $15.02 | 847 |
| 2025-05-07 | 14.15 | $15.00 | 12900 |
| 2025-05-06 | 13.88 | $12.87 | 3238 |
| 2025-05-05 | 14.22 | $14.76 | 3700 |
| 2025-05-02 | 14.05 | $14.71 | 100 |
| 2025-05-01 | 13.86 | $12.37 | 152026 |
| 2025-04-30 | 14.37 | $15.59 | 1600 |
| 2025-04-29 | 13.98 | $16.00 | 1500 |
| 2025-04-28 | 13.38 | $13.98 | 24900 |
| 2025-04-25 | 13.29 | $14.08 | 3700 |
| 2025-04-24 | 13.17 | $13.76 | 333 |
| 2025-04-23 | 13.14 | $14.45 | 300 |
| 2025-04-22 | 12.89 | $13.52 | 600 |
| 2025-04-21 | 12.91 | $13.38 | 1306 |
| 2025-04-17 | 12.99 | $13.51 | 312 |
| 2025-04-16 | 13.06 | $15.06 | 1820 |
| 2025-04-15 | 12.68 | $13.93 | 908 |
| 2025-04-14 | 12.60 | $13.41 | 2800 |
| 2025-04-11 | 12.68 | $12.77 | 12732 |
| 2025-04-10 | 13.02 | $13.06 | 3514 |
| 2025-04-09 | 13.36 | $11.24 | 13800 |
| 2025-04-08 | 14.37 | $14.63 | 9400 |
| 2025-04-07 | 14.55 | $13.34 | 15100 |
| 2025-04-04 | 15.20 | $13.08 | 1343 |
| 2025-04-03 | 16.08 | $16.08 | 700 |
| 2025-04-02 | 16.22 | $16.66 | 604 |
| 2025-04-01 | 16.21 | $14.59 | 25518 |
| 2025-03-31 | 16.86 | $16.56 | 700 |
| 2025-03-28 | 17.04 | $17.56 | 4101 |
| 2025-03-27 | 16.95 | $16.70 | 509 |
| 2025-03-26 | 17.11 | $16.70 | 1100 |
| 2025-03-25 | 17.30 | $16.86 | 1100 |
| 2025-03-24 | 17.50 | $16.55 | 200 |
| 2025-03-21 | 17.83 | $18.19 | 1139 |
| 2025-03-20 | 17.72 | $17.50 | 438 |
| 2025-03-19 | 17.80 | $16.64 | 23128 |
| 2025-03-18 | 18.17 | $18.30 | 919 |
| 2025-03-17 | 18.09 | $18.17 | 500 |
| 2025-03-14 | 18.04 | $18.32 | 1044 |
| 2025-03-13 | 17.91 | $16.67 | 800 |
| 2025-03-12 | 18.28 | $16.81 | 1835 |
| 2025-03-11 | 18.69 | $18.77 | 11403 |
| 2025-03-10 | 18.55 | $19.12 | 700 |
| 2025-03-07 | 18.26 | $17.70 | 11532 |
| 2025-03-06 | 18.35 | $18.44 | 101 |
| 2025-03-05 | 18.22 | $18.30 | 1236 |
| 2025-03-04 | 18.10 | $18.07 | 700 |
| 2025-03-03 | 18.01 | $18.28 | 1725 |
| 2025-02-28 | 17.84 | $18.24 | 4200 |
| 2025-02-27 | 17.63 | $16.21 | 29546 |
| 2025-02-26 | 18.01 | $17.06 | 2039 |
| 2025-02-25 | 18.20 | $19.32 | 605 |
| 2025-02-24 | 17.71 | $16.98 | 1200 |
| 2025-02-21 | 17.84 | $18.08 | 7600 |
| 2025-02-20 | 17.64 | $16.86 | 25309 |
| 2025-02-19 | 17.78 | $16.85 | 800 |
| 2025-02-18 | 17.95 | $18.97 | 1500 |
| 2025-02-14 | 17.47 | $18.31 | 13733 |
| 2025-02-13 | 17.08 | $16.48 | 1618 |
| 2025-02-12 | 17.19 | $18.78 | 337 |
| 2025-02-11 | 16.58 | $16.06 | 100 |
| 2025-02-10 | 16.70 | $18.62 | 1500 |
| 2025-02-07 | 16.04 | $15.08 | 1100 |
| 2025-02-06 | 16.34 | $16.51 | 35146 |
| 2025-02-05 | 16.27 | $16.26 | 217800 |
| 2025-02-04 | 16.25 | $16.51 | 2243 |
| 2025-02-03 | 16.15 | $16.51 | 1200 |
| 2025-01-31 | 16.03 | $15.04 | 634 |
| 2025-01-30 | 16.35 | $16.00 | 4514 |
| 2025-01-29 | 16.43 | $17.00 | 3118 |
| 2025-01-28 | 16.21 | $16.51 | 1000 |
| 2025-01-27 | 16.10 | $16.51 | 18100 |
| 2025-01-24 | 15.97 | $16.56 | 6400 |
| 2025-01-23 | 15.79 | $16.51 | 2100 |
| 2025-01-22 | 15.60 | $15.21 | 2500 |
| 2025-01-21 | 15.78 | $15.12 | 6200 |
| 2025-01-17 | 16.03 | $16.48 | 1047 |
| 2025-01-16 | 15.90 | $16.35 | 600 |
| 2025-01-15 | 15.80 | $15.17 | 400 |
| 2025-01-14 | 16.04 | $17.07 | 600 |
| 2025-01-13 | 15.75 | $15.25 | 3200 |
| 2025-01-10 | 15.97 | $15.24 | 13925 |
| 2025-01-08 | 16.24 | $15.31 | 300 |
| 2025-01-07 | 16.56 | $17.74 | 1000 |
| 2025-01-06 | 16.17 | $15.24 | 4800 |
| 2025-01-03 | 16.50 | $15.34 | 232 |
| 2025-01-02 | 16.86 | $17.69 | 500 |
| 2024-12-31 | 16.56 | $17.70 | 1000 |
| 2024-12-30 | 16.19 | $15.33 | 5811 |
| 2024-12-27 | 16.50 | $16.91 | 1800 |
| 2024-12-26 | 16.37 | $17.19 | 6900 |
| 2024-12-24 | 16.12 | $15.40 | 9914 |
| 2024-12-23 | 16.40 | $16.13 | 6500 |
| 2024-12-20 | 16.51 | $16.99 | 4714 |
| 2024-12-19 | 16.36 | $15.13 | 3819 |
| 2024-12-18 | 16.78 | $17.53 | 3900 |
| 2024-12-17 | 16.54 | $16.03 | 1100 |
| 2024-12-16 | 16.71 | $16.12 | 3500 |
| 2024-12-13 | 16.90 | $17.72 | 19600 |
| 2024-12-12 | 16.62 | $16.50 | 1000 |
| 2024-12-11 | 16.67 | $16.36 | 700 |
| 2024-12-10 | 16.78 | $16.18 | 11600 |
| 2024-12-09 | 16.97 | $16.18 | 1600 |
| 2024-12-06 | 17.20 | $15.55 | 2007 |
| 2024-12-05 | 17.68 | $18.07 | 2445 |
| 2024-12-04 | 17.46 | $16.93 | 2009 |
| 2024-12-03 | 17.55 | $18.15 | 3200 |
| 2024-12-02 | 17.27 | $17.91 | 3500 |
| 2024-11-29 | 17.00 | $16.87 | 5517 |
| 2024-11-27 | 17.01 | $17.91 | 4800 |
| 2024-11-26 | 16.69 | $17.95 | 1538 |
| 2024-11-25 | 16.28 | $17.77 | 198217 |
| 2024-11-22 | 15.85 | $17.99 | 2100 |
| 2024-11-21 | 15.27 | $15.55 | 8900 |
| 2024-11-20 | 15.34 | $15.31 | 735 |
| 2024-11-19 | 15.52 | $15.57 | 348 |
| 2024-11-18 | 15.67 | $15.90 | 100 |
| 2024-11-15 | 15.76 | $15.90 | 100 |
| 2024-11-14 | 15.89 | $15.61 | 1300 |
| 2024-11-13 | 16.14 | $15.75 | 3100 |
| 2024-11-12 | 16.43 | $16.02 | 400 |
| 2024-11-11 | 16.70 | $17.33 | 700 |
| 2024-11-08 | 16.62 | $16.53 | 1000 |
| 2024-11-07 | 16.79 | $16.84 | 100 |
| 2024-11-06 | 16.92 | $17.05 | 800 |
| 2024-11-05 | 17.01 | $17.20 | 900 |
| 2024-11-04 | 17.09 | $18.39 | 410 |
| 2024-11-01 | 16.82 | $16.66 | 100 |
| 2024-10-31 | 17.05 | $16.32 | 3200 |
| 2024-10-30 | 17.45 | $16.83 | 2140 |
| 2024-10-29 | 17.79 | $17.07 | 129 |
| 2024-10-28 | 18.14 | $17.12 | 10827 |
| 2024-10-25 | 18.56 | $18.84 | — |
| 2024-10-24 | 18.52 | $18.84 | 145 |
| 2024-10-23 | 18.48 | $19.38 | 400 |
| 2024-10-22 | 18.27 | $17.60 | 300 |
| 2024-10-21 | 18.59 | $17.54 | 900 |
| 2024-10-18 | 19.00 | $17.99 | 239 |
| 2024-10-17 | 19.35 | $18.00 | 500 |
| 2024-10-16 | 19.79 | $20.08 | 700 |
| 2024-10-15 | 19.65 | $18.84 | 100 |
| 2024-10-14 | 19.88 | $20.48 | 1416 |
| 2024-10-11 | 19.64 | $18.84 | 3800 |
| 2024-10-10 | 19.87 | $20.56 | 500 |
| 2024-10-09 | 19.59 | $18.63 | 100 |
| 2024-10-08 | 19.87 | $18.65 | 300 |
| 2024-10-07 | 20.19 | $20.44 | 49037 |
| 2024-10-04 | 20.02 | $20.44 | 200 |
| 2024-10-03 | 19.80 | $20.60 | 300 |
| 2024-10-02 | 19.49 | $20.11 | 2620 |
| 2024-10-01 | 19.26 | $20.10 | 1126 |
| 2024-09-30 | 18.98 | $18.60 | 3200 |
| 2024-09-27 | 19.12 | $19.98 | 6300 |
| 2024-09-26 | 18.86 | $21.49 | 404 |
| 2024-09-25 | 18.07 | $18.17 | 1833 |
| 2024-09-24 | 18.16 | $18.26 | 314 |
| 2024-09-23 | 18.26 | $17.02 | 900 |
| 2024-09-20 | 18.78 | $19.95 | 3349 |
| 2024-09-19 | 18.49 | $20.19 | 200 |
| 2024-09-18 | 18.08 | $17.45 | 702 |
| 2024-09-17 | 18.45 | $18.30 | 27250 |
| 2024-09-16 | 18.65 | $18.30 | 500 |
| 2024-09-13 | 18.90 | $18.17 | 710 |
| 2024-09-12 | 19.26 | $20.51 | 900 |
| 2024-09-11 | 18.97 | $18.00 | 14325 |
| 2024-09-10 | 19.41 | $18.00 | 7862 |
| 2024-09-09 | 19.96 | $18.00 | 621 |
| 2024-09-06 | 20.63 | $20.27 | 509 |
| 2024-09-05 | 20.74 | $20.80 | 1400 |
| 2024-09-04 | 20.69 | $20.80 | 200 |
| 2024-09-03 | 20.64 | $21.03 | 6300 |
| 2024-08-30 | 20.50 | $20.93 | 4200 |
| 2024-08-29 | 20.36 | $20.93 | 214 |
| 2024-08-28 | 20.20 | $20.99 | 1700 |
| 2024-08-27 | 19.98 | $21.42 | 136 |
| 2024-08-26 | 19.59 | $19.34 | 630 |
| 2024-08-23 | 19.78 | $19.44 | 836 |
| 2024-08-22 | 19.98 | $21.81 | 239 |
| 2024-08-21 | 19.49 | $20.10 | 2101 |
| 2024-08-20 | 19.43 | $20.05 | 200 |
| 2024-08-19 | 19.40 | $21.79 | 200 |
| 2024-08-16 | 18.81 | $19.55 | 734 |
| 2024-08-15 | 18.83 | $21.10 | 3600 |
| 2024-08-14 | 18.37 | $18.69 | 5600 |
| 2024-08-13 | 18.60 | $18.69 | 9400 |
| 2024-08-12 | 18.90 | $18.51 | 300 |
| 2024-08-09 | 19.35 | $18.52 | 100 |
| 2024-08-08 | 19.90 | $18.35 | 100 |
| 2024-08-07 | 20.65 | $20.37 | 7000 |
| 2024-08-06 | 20.92 | $20.37 | 1400 |
| 2024-08-05 | 21.27 | $19.22 | 708 |
| 2024-08-02 | 22.07 | $18.89 | 2523 |
| 2024-08-01 | 23.14 | $22.39 | 1824 |
| 2024-07-31 | 23.33 | $21.11 | 27100 |
| 2024-07-30 | 23.97 | $24.27 | 3650 |
| 2024-07-29 | 23.73 | $24.27 | 411 |
| 2024-07-26 | 23.42 | $23.40 | 31518 |
| 2024-07-25 | 23.32 | $23.23 | 22946 |
| 2024-07-24 | 23.23 | $23.96 | 200 |
| 2024-07-23 | 22.89 | $22.03 | 200 |
| 2024-07-22 | 23.06 | $21.73 | 300 |
| 2024-07-19 | 23.37 | $21.73 | 500 |
| 2024-07-18 | 23.72 | $25.10 | 1200 |
| 2024-07-17 | 23.07 | $22.70 | 1400 |
| 2024-07-16 | 23.02 | $23.33 | 100 |
| 2024-07-15 | 22.74 | $22.20 | 100 |
| 2024-07-12 | 22.75 | $22.14 | 6215 |
| 2024-07-11 | 22.77 | $23.88 | 1030 |
| 2024-07-10 | 22.22 | $21.72 | 10200 |
| 2024-07-09 | 22.23 | $22.11 | 101 |
| 2024-07-08 | 22.10 | $22.24 | 3500 |
| 2024-07-05 | 21.88 | $22.87 | 100 |
| 2024-07-03 | 21.41 | $22.19 | 442 |
| 2024-07-02 | 21.04 | $20.34 | 500 |
| 2024-07-01 | 21.17 | $20.11 | 19315 |
| 2024-06-28 | 21.39 | $21.00 | 100 |
| 2024-06-27 | 21.36 | $20.94 | 400 |
| 2024-06-26 | 21.33 | $21.70 | 100 |
| 2024-06-25 | 21.04 | $20.52 | 200 |
| 2024-06-24 | 21.04 | $20.52 | 228 |
| 2024-06-21 | 21.04 | $20.94 | 234 |
| 2024-06-20 | 20.89 | $20.72 | 440 |
| 2024-06-18 | 20.77 | $21.41 | 2333 |
| 2024-06-17 | 20.39 | $20.60 | 821 |
| 2024-06-14 | 20.16 | $20.37 | 100 |
| 2024-06-13 | 19.96 | $20.58 | 500 |
| 2024-06-12 | 19.63 | $20.40 | 1319 |
| 2024-06-11 | 19.28 | $18.93 | 18200 |
| 2024-06-10 | 19.31 | $20.07 | 500 |
| 2024-06-07 | 18.98 | $18.88 | 135 |
| 2024-06-06 | 18.96 | $17.35 | 300 |
| 2024-06-05 | 19.41 | $19.87 | 6400 |
| 2024-06-04 | 19.15 | $20.34 | 2334 |
| 2024-06-03 | 18.68 | $19.41 | 2100 |
| 2024-05-31 | 18.40 | $18.10 | 100 |
| 2024-05-30 | 18.47 | $17.90 | 200 |
| 2024-05-29 | 18.62 | $18.05 | 10309 |
| 2024-05-28 | 18.75 | $18.75 | 741 |
| 2024-05-24 | 18.68 | $18.53 | 300 |
| 2024-05-23 | 18.67 | $19.11 | 200 |
| 2024-05-22 | 18.46 | $19.07 | 148 |
| 2024-05-21 | 18.22 | $18.38 | 3742 |
| 2024-05-20 | 18.15 | $18.70 | 200 |
| 2024-05-17 | 17.95 | $18.03 | 6000 |
| 2024-05-16 | 17.93 | $17.78 | 100 |
| 2024-05-15 | 17.99 | $18.49 | 600 |
| 2024-05-14 | 17.83 | $17.38 | 426 |
| 2024-05-13 | 17.99 | $17.33 | 817 |
| 2024-05-10 | 18.20 | $17.89 | 2807 |
| 2024-05-09 | 18.28 | $18.51 | 150 |
| 2024-05-08 | 18.18 | $18.51 | 512 |
| 2024-05-07 | 18.06 | $17.79 | 125 |
| 2024-05-06 | 18.15 | $17.79 | 1600 |
| 2024-05-03 | 18.25 | $18.48 | 600 |
| 2024-05-02 | 18.15 | $17.81 | 13549 |
| 2024-05-01 | 18.25 | $18.94 | 100 |
| 2024-04-30 | 18.01 | $18.35 | 200 |
| 2024-04-29 | 17.91 | $18.36 | 1900 |
| 2024-04-26 | 17.79 | $18.10 | 900 |
| 2024-04-25 | 17.73 | $18.30 | 732 |
| 2024-04-24 | 17.59 | $17.87 | 1922 |
| 2024-04-23 | 17.56 | $17.62 | 200 |
| 2024-04-22 | 17.62 | $17.35 | 547 |
| 2024-04-19 | 17.78 | $17.72 | 800 |
| 2024-04-18 | 17.86 | $18.28 | 400 |
| 2024-04-17 | 17.79 | $18.28 | 422 |
| 2024-04-16 | 17.70 | $18.02 | 238 |
| 2024-04-15 | 17.69 | $17.67 | 600 |
| 2024-04-12 | 17.80 | $18.25 | 1500 |
| 2024-04-11 | 17.76 | $17.57 | 900 |
| 2024-04-10 | 17.92 | $18.35 | 500 |
| 2024-04-09 | 17.89 | $17.72 | 300 |
| 2024-04-08 | 18.06 | $17.58 | 114 |
| 2024-04-05 | 18.31 | $17.64 | 625 |
| 2024-04-04 | 18.61 | $18.84 | 20100 |
| 2024-04-03 | 18.60 | $18.41 | 500 |
| 2024-04-02 | 18.73 | $18.18 | 400 |
| 2024-04-01 | 18.96 | $19.09 | 1500 |
| 2024-03-28 | 18.96 | $19.09 | 10700 |
| 2024-03-27 | 18.97 | $19.42 | 3431 |
| 2024-03-26 | 18.87 | $19.27 | 6538 |
| 2024-03-25 | 18.81 | $18.42 | 500 |
| 2024-03-22 | 19.01 | $18.87 | 1800 |
| 2024-03-21 | 19.11 | $18.84 | 213 |
| 2024-03-20 | 19.25 | $18.95 | 628 |
| 2024-03-19 | 19.38 | $19.72 | 1500 |
| 2024-03-18 | 19.31 | $18.99 | 400 |
| 2024-03-15 | 19.45 | $19.81 | 6300 |
| 2024-03-14 | 19.37 | $19.50 | 311 |
| 2024-03-13 | 19.38 | $19.67 | 300 |
| 2024-03-12 | 19.33 | $19.12 | 225 |
| 2024-03-11 | 19.45 | $18.72 | 1100 |
| 2024-03-08 | 19.73 | $19.99 | 935 |
| 2024-03-07 | 19.66 | $19.75 | 3842 |
| 2024-03-06 | 19.66 | $20.09 | 135 |
| 2024-03-05 | 19.56 | $19.80 | 8939 |
| 2024-03-04 | 19.53 | $19.47 | 3042 |
| 2024-03-01 | 19.60 | $19.69 | 1000 |
| 2024-02-29 | 19.62 | $19.70 | 400 |
| 2024-02-28 | 19.64 | $19.69 | 100 |
| 2024-02-27 | 19.67 | $20.38 | 435 |
| 2024-02-26 | 19.50 | $19.69 | 203 |
| 2024-02-23 | 19.51 | $19.69 | 518 |
| 2024-02-22 | 19.53 | $19.69 | 500 |
| 2024-02-21 | 19.56 | $19.46 | 1644 |
| 2024-02-20 | 19.67 | $19.09 | 100 |
| 2024-02-16 | 19.93 | $19.45 | 2801 |
| 2024-02-15 | 20.14 | $19.66 | 4200 |
| 2024-02-14 | 20.32 | $19.67 | 1500 |
| 2024-02-13 | 20.54 | $20.49 | 1400 |
| 2024-02-12 | 20.55 | $20.64 | 3939 |
| 2024-02-09 | 20.51 | $20.70 | 900 |
| 2024-02-08 | 20.44 | $20.18 | 300 |
| 2024-02-07 | 20.52 | $20.89 | 100 |
| 2024-02-06 | 20.40 | $20.12 | 1200 |
| 2024-02-05 | 20.48 | $21.13 | 300 |
| 2024-02-02 | 20.27 | $20.19 | 1000 |
| 2024-02-01 | 20.31 | $20.37 | 1549 |
| 2024-01-31 | 20.30 | $20.36 | 500 |
| 2024-01-30 | 20.28 | $19.88 | 3035 |
| 2024-01-29 | 20.42 | $20.51 | 5428 |
| 2024-01-26 | 20.39 | $19.68 | 811 |
| 2024-01-25 | 20.61 | $21.21 | 700 |
| 2024-01-24 | 20.39 | $20.45 | 100 |
| 2024-01-23 | 20.36 | $21.49 | 900 |
| 2024-01-22 | 20.00 | $20.18 | 4223 |
| 2024-01-19 | 19.97 | $19.65 | 238 |
| 2024-01-18 | 20.10 | $19.08 | 3306 |
| 2024-01-17 | 20.44 | $19.85 | 1400 |
| 2024-01-16 | 20.61 | $20.69 | 1735 |
| 2024-01-12 | 20.55 | $20.08 | 225 |
| 2024-01-11 | 20.66 | $20.06 | 100 |
| 2024-01-10 | 20.81 | $20.78 | 500 |
| 2024-01-09 | 20.74 | $20.39 | 520 |
| 2024-01-08 | 20.78 | $20.68 | 631 |
| 2024-01-05 | 20.73 | $20.50 | 147 |
| 2024-01-04 | 20.73 | $20.13 | 200 |
| 2024-01-03 | 20.82 | $20.40 | 817 |
| 2024-01-02 | 20.85 | $20.51 | 100 |
| 2023-12-29 | 20.84 | $21.68 | 450 |
| 2023-12-28 | 20.44 | $21.68 | 1213 |
| 2023-12-27 | 19.95 | $20.54 | 5339 |
| 2023-12-26 | 19.71 | $20.18 | 2641 |
| 2023-12-22 | 19.54 | $19.46 | 2200 |
| 2023-12-21 | 19.54 | $19.31 | 825 |
| 2023-12-20 | 19.59 | $19.32 | 300 |
| 2023-12-19 | 19.65 | $20.12 | 1600 |
| 2023-12-18 | 19.47 | $19.33 | 2800 |
| 2023-12-15 | 19.49 | $19.45 | 1600 |
| 2023-12-14 | 19.48 | $19.42 | 200 |
| 2023-12-13 | 19.46 | $20.03 | 10500 |
| 2023-12-12 | 19.26 | $19.40 | 4900 |
| 2023-12-11 | 19.20 | $19.04 | 4103 |
| 2023-12-08 | 19.24 | $19.41 | 100 |
| 2023-12-07 | 19.18 | $19.14 | 1105 |
| 2023-12-06 | 19.18 | $18.57 | 625 |
| 2023-12-05 | 19.37 | $18.57 | 141 |
| 2023-12-04 | 19.59 | $19.30 | 501 |
| 2023-12-01 | 19.62 | $19.37 | 1100 |
| 2023-11-30 | 19.63 | $19.63 | 38100 |
| 2023-11-29 | 19.56 | $19.24 | 142 |
| 2023-11-28 | 19.59 | $19.50 | 200 |
| 2023-11-27 | 19.54 | $19.70 | 1500 |
| 2023-11-24 | 19.41 | $19.11 | 100 |
| 2023-11-22 | 19.42 | $19.15 | 800 |
| 2023-11-21 | 19.43 | $19.15 | 2129 |
| 2023-11-20 | 19.42 | $19.25 | 3521 |
| 2023-11-17 | 19.38 | $18.80 | 100 |
| 2023-11-16 | 19.47 | $18.72 | 100 |
| 2023-11-15 | 19.58 | $19.50 | 6700 |
| 2023-11-14 | 19.47 | $18.87 | 100 |
| 2023-11-13 | 19.53 | $19.45 | 314 |
| 2023-11-10 | 19.40 | $20.14 | 11000 |
| 2023-11-09 | 19.02 | $19.40 | 300 |
| 2023-11-08 | 18.78 | $19.45 | 700 |
| 2023-11-07 | 18.47 | $18.66 | 1000 |
| 2023-11-06 | 18.33 | $18.82 | 704 |
| 2023-11-03 | 18.12 | $19.30 | 1200 |
| 2023-11-02 | 17.70 | $18.80 | 1900 |
| 2023-11-01 | 17.34 | $18.10 | 324 |
| 2023-10-31 | 17.14 | $18.20 | 242 |
| 2023-10-30 | 16.86 | $16.90 | 600 |
| 2023-10-27 | 16.94 | $16.70 | 1324 |
| 2023-10-26 | 17.11 | $16.41 | 1100 |
| 2023-10-25 | 17.42 | $17.10 | 10500 |
| 2023-10-24 | 17.58 | $17.48 | 6850 |
| 2023-10-23 | 17.65 | $17.48 | 9875 |
| 2023-10-20 | 17.75 | $17.48 | 403 |
| 2023-10-19 | 17.86 | $17.58 | 2315 |
| 2023-10-18 | 17.98 | $18.01 | 11387 |
| 2023-10-17 | 17.98 | $18.01 | 600 |
| 2023-10-16 | 17.99 | $18.03 | 12900 |
| 2023-10-13 | 18.00 | $18.03 | 900 |
| 2023-10-12 | 18.01 | $18.03 | 100 |
| 2023-10-11 | 18.02 | $18.71 | 100 |
| 2023-10-10 | 17.82 | $17.73 | 1350 |
| 2023-10-09 | 17.90 | $17.73 | 1575 |
| 2023-10-06 | 17.99 | $17.73 | 14500 |
| 2023-10-05 | 18.11 | $17.39 | 1000 |
| 2023-10-04 | 18.36 | $18.78 | 1687 |
| 2023-10-03 | 18.23 | $18.78 | 1743 |
| 2023-10-02 | 18.07 | $18.78 | 335 |
| 2023-09-29 | 17.87 | $17.46 | 1771 |
| 2023-09-28 | 18.06 | $17.46 | 222 |
| 2023-09-27 | 18.29 | $18.11 | 924 |
| 2023-09-26 | 18.37 | $18.16 | 1938 |
| 2023-09-25 | 18.45 | $18.42 | 300 |
| 2023-09-22 | 18.47 | $18.35 | 606 |
| 2023-09-21 | 18.51 | $18.17 | 612 |
| 2023-09-20 | 18.63 | $19.31 | 300 |
| 2023-09-19 | 18.40 | $18.21 | 300 |
| 2023-09-18 | 18.48 | $18.67 | 672 |
| 2023-09-15 | 18.43 | $17.94 | 900 |
| 2023-09-14 | 18.60 | $18.55 | 6090 |
| 2023-09-13 | 18.61 | $17.85 | 300 |
| 2023-09-12 | 18.86 | $18.97 | 1800 |
| 2023-09-11 | 18.79 | $18.97 | 300 |
| 2023-09-08 | 18.72 | $18.50 | 1200 |
| 2023-09-07 | 18.78 | $18.32 | 1620 |
| 2023-09-06 | 18.90 | $19.20 | 11403 |
| 2023-09-05 | 18.77 | $19.61 | 300 |
| 2023-09-01 | 18.49 | $19.21 | 300 |
| 2023-08-31 | 18.27 | $18.67 | 3000 |
| 2023-08-30 | 18.18 | $18.94 | 300 |
| 2023-08-29 | 17.99 | $17.97 | 309 |
| 2023-08-28 | 18.06 | $17.96 | 300 |
| 2023-08-25 | 18.16 | $18.38 | 600 |
| 2023-08-24 | 18.16 | $18.65 | 600 |
| 2023-08-23 | 18.08 | $18.50 | 3900 |
| 2023-08-22 | 18.03 | $18.33 | 2847 |
| 2023-08-21 | 18.03 | $17.83 | 300 |
| 2023-08-18 | 18.20 | $17.91 | 5733 |
| 2023-08-17 | 18.39 | $18.17 | 3000 |
| 2023-08-16 | 18.54 | $18.26 | 16857 |
| 2023-08-15 | 18.71 | $18.55 | — |
| 2023-08-14 | 18.82 | $18.55 | 1203 |
| 2023-08-11 | 18.95 | $18.67 | 672 |
| 2023-08-10 | 19.09 | $19.06 | 642 |
| 2023-08-09 | 19.13 | $18.74 | — |
| 2023-08-08 | 19.28 | $18.74 | 300 |
| 2023-08-07 | 19.47 | $19.23 | — |
| 2023-08-04 | 19.55 | $19.23 | 900 |
| 2023-08-03 | 19.64 | $19.41 | 300 |
| 2023-08-02 | 19.69 | $19.58 | 46308 |
| 2023-08-01 | 19.70 | $19.62 | 300 |
| 2023-07-31 | 19.69 | $20.20 | 300 |
| 2023-07-28 | 19.50 | $19.72 | 1950 |
| 2023-07-27 | 19.42 | $19.72 | 300 |
| 2023-07-26 | 19.32 | $19.11 | 300 |
| 2023-07-25 | 19.39 | $18.94 | 19200 |
| 2023-07-24 | 19.54 | $19.45 | 2025 |
| 2023-07-21 | 19.55 | $19.45 | 1272 |
| 2023-07-20 | 19.56 | $19.38 | 900 |
| 2023-07-19 | 19.60 | $20.04 | 300 |
| 2023-07-18 | 19.43 | $20.17 | 300 |
| 2023-07-17 | 19.19 | $19.53 | 900 |
| 2023-07-14 | 19.10 | $19.79 | 300 |
| 2023-07-13 | 18.91 | $19.57 | 2100 |
| 2023-07-12 | 18.75 | $19.22 | 300 |
| 2023-07-11 | 18.68 | $18.69 | 900 |
| 2023-07-10 | 18.76 | $18.61 | 2062 |
| 2023-07-07 | 18.89 | $18.61 | 3051 |
| 2023-07-06 | 19.05 | $19.15 | 300 |
| 2023-07-05 | 19.08 | $19.17 | 600 |
| 2023-07-03 | 19.11 | $19.58 | 300 |
| 2023-06-30 | 19.03 | $19.22 | 900 |
| 2023-06-29 | 19.05 | $19.09 | 2081 |
| 2023-06-28 | 19.12 | $19.09 | 6600 |
| 2023-06-27 | 19.20 | $19.01 | 2442 |
| 2023-06-26 | 19.34 | $18.52 | 300 |
| 2023-06-23 | 19.66 | $19.04 | 300 |
| 2023-06-22 | 19.89 | $19.17 | 300 |
| 2023-06-21 | 20.14 | $19.75 | 300 |
| 2023-06-20 | 20.25 | $19.67 | 600 |
| 2023-06-16 | 20.40 | $19.90 | 300 |
| 2023-06-15 | 20.52 | $20.00 | 600 |
| 2023-06-14 | 20.62 | $20.32 | 1500 |
| 2023-06-13 | 20.63 | $20.66 | 3426 |
| 2023-06-12 | 20.54 | $20.55 | 600 |
| 2023-06-09 | 20.46 | $20.38 | 300 |
| 2023-06-08 | 20.40 | $20.52 | 2090 |
| 2023-06-07 | 20.28 | $20.52 | 300 |
| 2023-06-06 | 20.14 | $20.23 | 3141 |
| 2023-06-05 | 20.04 | $20.33 | 600 |
| 2023-06-02 | 19.90 | $20.48 | 348 |
| 2023-06-01 | 19.67 | $19.65 | 1596 |
| 2023-05-31 | 19.64 | $19.70 | 2100 |
| 2023-05-30 | 19.60 | $19.70 | 2817 |
| 2023-05-26 | 19.55 | $19.98 | 23754 |
| 2023-05-25 | 19.39 | $19.50 | 11700 |
| 2023-05-24 | 19.35 | $19.34 | 1650 |
| 2023-05-23 | 19.35 | $19.34 | 300 |
| 2023-05-22 | 19.36 | $19.36 | 300 |
| 2023-05-19 | 19.35 | $19.55 | 300 |
| 2023-05-18 | 19.29 | $19.47 | 2100 |
| 2023-05-17 | 19.24 | $19.14 | 2430 |
| 2023-05-16 | 19.28 | $19.34 | 900 |
| 2023-05-15 | 19.27 | $19.47 | 300 |
| 2023-05-12 | 19.22 | $19.65 | 300 |
| 2023-05-11 | 19.09 | $19.08 | 447 |
| 2023-05-10 | 19.13 | $18.89 | 414 |
| 2023-05-09 | 19.23 | $19.57 | 900 |
| 2023-05-08 | 19.14 | $19.33 | 1200 |
| 2023-05-05 | 19.11 | $19.21 | 300 |
| 2023-05-04 | 19.11 | $19.07 | 6375 |
| 2023-05-03 | 19.16 | $19.27 | 1425 |
| 2023-05-02 | 19.16 | $19.27 | 1200 |
| 2023-05-01 | 19.16 | $19.27 | 2100 |
| 2023-04-28 | 19.17 | $18.83 | 1500 |
| 2023-04-27 | 19.31 | $19.35 | 300 |
| 2023-04-26 | 19.32 | $19.34 | 300 |
| 2023-04-25 | 19.34 | $19.08 | 300 |
| 2023-04-24 | 19.45 | $19.21 | 1500 |
| 2023-04-21 | 19.54 | $19.43 | 10500 |
| 2023-04-20 | 19.58 | $19.68 | 300 |
| 2023-04-19 | 19.55 | $19.37 | 4020 |
| 2023-04-18 | 19.61 | $19.33 | 300 |
| 2023-04-17 | 19.69 | $19.85 | 750 |
| 2023-04-14 | 19.62 | $19.85 | 300 |
| 2023-04-13 | 19.54 | $19.34 | 300 |
| 2023-04-12 | 19.60 | $19.41 | 2700 |
| 2023-04-11 | 19.65 | $19.48 | 1641 |
| 2023-04-10 | 19.69 | $19.14 | 300 |
| 2023-04-06 | 19.84 | $19.41 | 525 |
| 2023-04-05 | 19.93 | $19.41 | 300 |
| 2023-04-04 | 20.04 | $19.67 | 300 |
| 2023-04-03 | 20.08 | $19.91 | 300 |
| 2023-03-31 | 20.06 | $20.20 | 438 |
| 2023-03-30 | 19.92 | $19.72 | 390 |
| 2023-03-29 | 19.91 | $19.75 | 300 |
| 2023-03-28 | 19.87 | $19.68 | 412 |
| 2023-03-27 | 19.85 | $19.68 | 300 |
| 2023-03-24 | 19.81 | $20.01 | 300 |
| 2023-03-23 | 19.65 | $19.85 | 300 |
| 2023-03-22 | 19.50 | $20.35 | 300 |
| 2023-03-21 | 19.16 | $19.50 | 1500 |
| 2023-03-20 | 19.00 | $19.36 | 300 |
| 2023-03-17 | 18.86 | $19.20 | 1260 |
| 2023-03-16 | 18.73 | $19.00 | 369 |
| 2023-03-15 | 18.64 | $18.47 | 300 |
| 2023-03-14 | 18.69 | $18.90 | 300 |
| 2023-03-13 | 18.62 | $18.80 | 1614 |
| 2023-03-10 | 18.57 | $19.06 | 300 |
| 2023-03-09 | 18.42 | $18.68 | 1038 |
| 2023-03-08 | 18.36 | $18.80 | 59415 |
| 2023-03-07 | 18.25 | $18.82 | 300 |
| 2023-03-06 | 18.11 | $18.66 | 3300 |
| 2023-03-03 | 18.00 | $18.36 | 10200 |
| 2023-03-02 | 17.97 | $18.25 | 12633 |
| 2023-03-01 | 17.96 | $18.15 | 300 |
| 2023-02-28 | 17.99 | $18.05 | 300 |
| 2023-02-27 | 18.07 | $17.97 | — |
| 2023-02-24 | 18.20 | $17.97 | — |
| 2023-02-23 | 18.35 | $17.97 | — |
| 2023-02-22 | 18.54 | $17.97 | 1800 |
| 2023-02-21 | 18.78 | $18.13 | 3033 |
| 2023-02-17 | 19.02 | $18.57 | 1254 |
| 2023-02-16 | 19.17 | $18.72 | 1890 |
| 2023-02-15 | 19.31 | $18.58 | 915 |
| 2023-02-14 | 19.52 | $19.18 | 300 |
| 2023-02-13 | 19.57 | $19.11 | 5100 |
| 2023-02-10 | 19.66 | $19.62 | 300 |
| 2023-02-09 | 19.60 | $19.33 | 600 |
| 2023-02-08 | 19.61 | $19.58 | 300 |
| 2023-02-07 | 19.53 | $19.50 | 2100 |
| 2023-02-06 | 19.46 | $19.18 | 618 |
| 2023-02-03 | 19.46 | $19.48 | 1500 |
| 2023-02-02 | 19.37 | $18.88 | — |
| 2023-02-01 | 19.43 | $18.88 | 3000 |
| 2023-01-31 | 19.51 | $19.12 | 621 |
| 2023-01-30 | 19.51 | $19.27 | 300 |
| 2023-01-27 | 19.45 | $19.20 | 2142 |
| 2023-01-26 | 19.40 | $19.26 | 720 |
| 2023-01-25 | 19.31 | $19.50 | 3384 |
| 2023-01-24 | 19.10 | $18.94 | — |
| 2023-01-23 | 19.03 | $18.94 | 1800 |
| 2023-01-20 | 18.92 | $19.00 | 1596 |
| 2023-01-19 | 18.77 | $19.06 | 300 |
| 2023-01-18 | 18.56 | $19.28 | 600 |
| 2023-01-17 | 18.22 | $19.17 | 7200 |
| 2023-01-13 | 17.84 | $18.65 | 1800 |
| 2023-01-12 | 17.53 | $18.50 | 3708 |
| 2023-01-11 | 17.21 | $17.85 | 12390 |
| 2023-01-10 | 17.02 | $17.60 | 27900 |
| 2023-01-09 | 16.87 | $17.50 | 2706 |
| 2023-01-06 | 16.73 | $17.47 | 9024 |
| 2023-01-05 | 16.57 | $16.75 | — |
| 2023-01-04 | 16.60 | $16.75 | — |
| 2023-01-03 | 16.65 | $16.75 | 4200 |
| 2022-12-30 | 16.72 | $16.67 | 336 |
| 2022-12-29 | 16.84 | $17.01 | 300 |
| 2022-12-28 | 16.88 | $16.23 | 34857 |
| 2022-12-27 | 17.18 | $17.17 | — |
| 2022-12-23 | 17.25 | $17.17 | 3603 |
| 2022-12-22 | 17.34 | $17.08 | — |
| 2022-12-21 | 17.48 | $17.08 | 1290 |
| 2022-12-20 | 17.66 | $17.44 | 2439 |
| 2022-12-19 | 17.76 | $17.29 | 1800 |
| 2022-12-16 | 17.92 | $17.82 | 351 |
| 2022-12-15 | 17.96 | $17.48 | 321 |
| 2022-12-14 | 18.11 | $18.42 | 4278 |
| 2022-12-13 | 18.00 | $18.13 | 3096 |
| 2022-12-12 | 17.95 | $17.60 | 12000 |
| 2022-12-09 | 18.06 | $17.83 | 3300 |
| 2022-12-08 | 18.11 | $17.53 | 2100 |
| 2022-12-07 | 18.26 | $17.88 | 1800 |
| 2022-12-06 | 18.34 | $17.45 | 600 |
| 2022-12-05 | 18.56 | $17.78 | 600 |
| 2022-12-02 | 18.72 | $18.53 | 1638 |
| 2022-12-01 | 18.66 | $18.60 | 900 |
| 2022-11-30 | 18.57 | $18.15 | 1824 |
| 2022-11-29 | 18.58 | $17.67 | 4800 |
| 2022-11-28 | 18.74 | $18.20 | 3000 |
| 2022-11-25 | 18.75 | $18.33 | 900 |
| 2022-11-23 | 18.72 | $18.34 | — |
| 2022-11-22 | 18.66 | $18.34 | 16578 |
| 2022-11-21 | 18.57 | $17.87 | 3000 |
| 2022-11-18 | 18.60 | $18.33 | 1200 |
| 2022-11-17 | 18.48 | $18.20 | 711 |
| 2022-11-16 | 18.36 | $18.40 | 300 |
| 2022-11-15 | 18.14 | $18.58 | 4260 |
| 2022-11-14 | 17.79 | $18.62 | 6666 |
| 2022-11-11 | 17.35 | $18.50 | 1200 |
| 2022-11-10 | 16.84 | $17.85 | 630 |
| 2022-11-09 | 16.42 | $16.68 | 900 |
| 2022-11-08 | 16.28 | $16.73 | 5400 |
| 2022-11-07 | 16.08 | $16.33 | 19869 |
| 2022-11-04 | 15.97 | $15.52 | 300 |
| 2022-11-03 | 16.09 | $16.00 | 1224 |
| 2022-11-02 | 16.08 | $16.00 | 408 |
| 2022-11-01 | 16.07 | $16.17 | 660 |
| 2022-10-31 | 16.01 | $16.13 | 5400 |
| 2022-10-28 | 15.94 | $16.13 | 2100 |
| 2022-10-27 | 15.86 | $16.18 | 8238 |
| 2022-10-26 | 15.74 | $16.27 | 3675 |
| 2022-10-25 | 15.58 | $16.23 | 651 |
| 2022-10-24 | 15.40 | $15.80 | 8706 |
| 2022-10-21 | 15.31 | $15.33 | — |
| 2022-10-20 | 15.37 | $15.33 | 900 |
| 2022-10-19 | 15.44 | $15.43 | 300 |
| 2022-10-18 | 15.50 | $15.42 | 900 |
| 2022-10-17 | 15.59 | $15.42 | 23100 |
| 2022-10-14 | 15.70 | $16.29 | 18621 |
| 2022-10-13 | 15.56 | $15.67 | 3300 |
| 2022-10-12 | 15.60 | $15.42 | 29229 |
| 2022-10-11 | 15.73 | $15.56 | 900 |
| 2022-10-10 | 15.85 | $15.97 | 3900 |
| 2022-10-07 | 15.88 | $16.70 | — |
| 2022-10-06 | 15.69 | $16.70 | 300 |
| 2022-10-05 | 15.47 | $16.30 | 5700 |
| 2022-10-04 | 15.34 | $15.56 | 2400 |
| 2022-10-03 | 15.42 | $15.56 | 4287 |
| 2022-09-30 | 15.53 | $14.98 | 300 |
| 2022-09-29 | 15.87 | $15.88 | 3150 |
| 2022-09-28 | 16.01 | $15.88 | 4584 |
| 2022-09-27 | 16.18 | $15.87 | 1590 |
| 2022-09-26 | 16.41 | $16.20 | 3600 |
| 2022-09-23 | 16.60 | $16.40 | 3924 |
| 2022-09-22 | 16.77 | $16.81 | 7500 |
| 2022-09-21 | 16.85 | $16.66 | 3525 |
| 2022-09-20 | 17.01 | $16.66 | 300 |
| 2022-09-19 | 17.21 | $17.53 | 18111 |
| 2022-09-16 | 17.19 | $17.41 | 2700 |
| 2022-09-15 | 17.21 | $17.49 | 900 |
| 2022-09-14 | 17.21 | $17.29 | 369 |
| 2022-09-13 | 17.28 | $17.66 | 3712 |
| 2022-09-12 | 17.27 | $17.66 | 900 |
| 2022-09-09 | 17.25 | $18.10 | 14535 |
| 2022-09-08 | 17.11 | $17.00 | 9600 |
| 2022-09-07 | 17.29 | $17.17 | 9000 |
| 2022-09-06 | 17.46 | $17.27 | 600 |
| 2022-09-02 | 17.65 | $17.33 | 4923 |
| 2022-09-01 | 17.88 | $17.46 | 12600 |
| 2022-08-31 | 18.11 | $17.81 | 300 |
| 2022-08-30 | 18.30 | $17.84 | 5724 |
| 2022-08-29 | 18.52 | $18.13 | 2100 |
| 2022-08-26 | 18.71 | $18.28 | 915 |
| 2022-08-25 | 18.88 | $18.36 | 6141 |
| 2022-08-24 | 19.08 | $18.48 | 5100 |
| 2022-08-23 | 19.28 | $18.71 | 3806 |
| 2022-08-22 | 19.45 | $18.71 | 600 |
| 2022-08-19 | 19.65 | $19.25 | 3000 |
| 2022-08-18 | 19.73 | $19.60 | 2100 |
| 2022-08-17 | 19.70 | $19.16 | 300 |
| 2022-08-16 | 19.81 | $19.92 | 3900 |
| 2022-08-15 | 19.69 | $19.92 | 1500 |
| 2022-08-12 | 19.55 | $19.91 | 396 |
| 2022-08-11 | 19.37 | $19.30 | 7800 |
| 2022-08-10 | 19.35 | $19.30 | 2529 |
| 2022-08-09 | 19.31 | $18.99 | 300 |
| 2022-08-08 | 19.37 | $19.07 | 1584 |
| 2022-08-05 | 19.41 | $18.81 | 900 |
| 2022-08-04 | 19.53 | $19.24 | 4050 |
| 2022-08-03 | 19.55 | $19.24 | 9300 |
| 2022-08-02 | 19.56 | $19.17 | 300 |
| 2022-08-01 | 19.59 | $20.20 | 342 |
| 2022-07-29 | 19.30 | $19.33 | 2175 |
| 2022-07-28 | 19.22 | $19.33 | 12318 |
| 2022-07-27 | 19.11 | $19.76 | 900 |
| 2022-07-26 | 18.85 | $18.82 | 10563 |
| 2022-07-25 | 18.82 | $19.40 | 300 |
| 2022-07-22 | 18.61 | $19.58 | 1237 |
| 2022-07-21 | 18.29 | $19.58 | 300 |
| 2022-07-20 | 17.91 | $19.00 | 705 |
| 2022-07-19 | 17.64 | $17.92 | 34221 |
| 2022-07-18 | 17.65 | $17.74 | 1338 |
| 2022-07-15 | 17.74 | $18.35 | 36612 |
| 2022-07-14 | 17.66 | $17.95 | 2100 |
| 2022-07-13 | 17.71 | $17.95 | 9600 |
| 2022-07-12 | 17.77 | $17.65 | 8847 |
| 2022-07-11 | 17.96 | $18.62 | 3600 |
| 2022-07-08 | 17.89 | $18.48 | 723 |
| 2022-07-07 | 17.87 | $18.48 | 3300 |
| 2022-07-06 | 17.85 | $17.93 | 300 |
| 2022-07-05 | 18.02 | $17.77 | 3006 |
| 2022-07-01 | 18.28 | $18.08 | 5838 |
| 2022-06-30 | 18.52 | $18.58 | 3300 |
| 2022-06-29 | 18.67 | $18.58 | 11400 |
| 2022-06-28 | 18.86 | $18.81 | 1200 |
| 2022-06-27 | 19.03 | $19.67 | 3300 |
| 2022-06-24 | 18.98 | $19.10 | 957 |
| 2022-06-23 | 19.11 | $18.60 | 300 |
| 2022-06-22 | 19.43 | $19.14 | 7500 |
| 2022-06-21 | 19.67 | $19.09 | 3600 |
| 2022-06-17 | 19.98 | $19.53 | 4278 |
| 2022-06-16 | 20.22 | $19.53 | 354 |
| 2022-06-15 | 20.53 | $19.98 | 600 |
| 2022-06-14 | 20.76 | $19.95 | 6000 |
| 2022-06-13 | 21.06 | $19.95 | 375 |
| 2022-06-10 | 21.42 | $20.49 | 12342 |
| 2022-06-09 | 21.68 | $21.20 | 300 |
| 2022-06-08 | 21.78 | $21.59 | 4824 |
| 2022-06-07 | 21.77 | $21.63 | 357 |
| 2022-06-06 | 21.73 | $21.57 | 300 |
| 2022-06-03 | 21.71 | $21.55 | 972 |
| 2022-06-02 | 21.68 | $21.57 | 1827 |
| 2022-06-01 | 21.63 | $21.75 | 7350 |
| 2022-05-31 | 21.51 | $21.75 | 19500 |
| 2022-05-27 | 21.36 | $21.05 | 8472 |
| 2022-05-26 | 21.39 | $20.83 | 4008 |
| 2022-05-25 | 21.50 | $21.33 | 8700 |
| 2022-05-24 | 21.46 | $21.23 | 1800 |
| 2022-05-23 | 21.44 | $21.51 | 2229 |
| 2022-05-20 | 21.33 | $21.37 | 1521 |
| 2022-05-19 | 21.23 | $21.00 | 5400 |
| 2022-05-18 | 21.22 | $21.49 | 672 |
| 2022-05-17 | 21.05 | $21.30 | 5247 |
| 2022-05-16 | 20.90 | $21.39 | 2526 |
| 2022-05-13 | 20.68 | $20.78 | 2121 |
| 2022-05-12 | 20.61 | $20.32 | 1200 |
| 2022-05-11 | 20.67 | $20.43 | 300 |
| 2022-05-10 | 20.71 | $20.75 | 300 |
| 2022-05-09 | 20.65 | $21.08 | 300 |
| 2022-05-06 | 20.48 | $21.00 | 102000 |
| 2022-05-05 | 20.29 | $20.81 | 1944 |
| 2022-05-04 | 20.13 | $21.17 | 642 |
| 2022-05-03 | 19.81 | $20.83 | 300 |
| 2022-05-02 | 19.55 | $19.77 | 7500 |
| 2022-04-29 | 19.57 | $19.73 | 4500 |
| 2022-04-28 | 19.61 | $19.39 | 2511 |
| 2022-04-27 | 19.78 | $19.89 | 14700 |
| 2022-04-26 | 19.84 | $19.71 | 300 |
| 2022-04-25 | 19.98 | $20.48 | 300 |
| 2022-04-22 | 19.91 | $20.00 | 600 |
| 2022-04-21 | 19.99 | $20.70 | 300 |
| 2022-04-20 | 19.87 | $19.97 | 6900 |
| 2022-04-19 | 19.97 | $19.97 | 4839 |
| 2022-04-18 | 20.11 | $19.70 | 30000 |
| 2022-04-14 | 20.36 | $20.33 | 3042 |
| 2022-04-13 | 20.49 | $20.52 | 2208 |
| 2022-04-12 | 20.58 | $20.42 | 1800 |
| 2022-04-11 | 20.74 | $19.79 | 5517 |
| 2022-04-08 | 21.15 | $20.37 | 9000 |
| 2022-04-07 | 21.46 | $20.45 | 43821 |
| 2022-04-06 | 21.82 | $20.81 | 300 |
| 2022-04-05 | 22.15 | $21.17 | 741 |
| 2022-04-04 | 22.44 | $21.61 | 300 |
| 2022-04-01 | 22.65 | $22.04 | 6300 |
| 2022-03-31 | 22.76 | $22.31 | 8700 |
| 2022-03-30 | 22.81 | $22.32 | 3441 |
| 2022-03-29 | 22.87 | $23.20 | 4650 |
| 2022-03-28 | 22.65 | $23.20 | 3825 |
| 2022-03-25 | 22.38 | $23.20 | 6600 |
| 2022-03-24 | 22.06 | $22.97 | 20100 |
| 2022-03-23 | 21.73 | $22.66 | 327 |
| 2022-03-22 | 21.43 | $21.99 | 942 |
| 2022-03-21 | 21.29 | $22.05 | 300 |
| 2022-03-18 | 21.10 | $22.41 | 5400 |
| 2022-03-17 | 20.77 | $21.76 | 3735 |
| 2022-03-16 | 20.58 | $21.59 | 3612 |
| 2022-03-15 | 20.42 | $20.58 | 639 |
| 2022-03-14 | 20.56 | $20.52 | 411 |
| 2022-03-11 | 20.77 | $20.83 | 34800 |
| 2022-03-10 | 20.94 | $20.78 | 678 |
| 2022-03-09 | 21.17 | $21.22 | 2700 |
| 2022-03-08 | 21.34 | $20.84 | 12390 |
| 2022-03-07 | 21.67 | $21.62 | 300 |
| 2022-03-04 | 21.84 | $21.61 | 3600 |
| 2022-03-03 | 22.07 | $22.28 | 3600 |
| 2022-03-02 | 22.14 | $22.59 | 1500 |
| 2022-03-01 | 22.15 | $22.12 | 20700 |
| 2022-02-28 | 22.32 | $22.50 | 324 |
| 2022-02-25 | 22.42 | $23.06 | 434100 |
| 2022-02-24 | 22.38 | $22.19 | 14400 |
| 2022-02-23 | 22.62 | $22.37 | 1614 |
| 2022-02-22 | 22.87 | $23.27 | 300 |
| 2022-02-18 | 22.89 | $22.67 | 264900 |
| 2022-02-17 | 23.13 | $23.81 | 300 |
| 2022-02-16 | 23.07 | $23.69 | 12927 |
| 2022-02-15 | 23.05 | $22.88 | 2532 |
| 2022-02-14 | 23.30 | $22.51 | 847800 |
| 2022-02-11 | 23.73 | $23.23 | 9600 |
| 2022-02-10 | 24.03 | $24.11 | 3300 |
| 2022-02-09 | 24.14 | $24.72 | 1500 |
| 2022-02-08 | 24.09 | $23.87 | 5100 |
| 2022-02-07 | 24.30 | $23.81 | 5100 |
| 2022-02-04 | 24.58 | $24.60 | 3000 |
| 2022-02-03 | 24.69 | $24.73 | 3363 |
| 2022-02-02 | 24.79 | $25.40 | 14400 |
| 2022-02-01 | 24.71 | $26.58 | 78720 |
| 2022-01-31 | 24.25 | $24.97 | 28800 |
| 2022-01-28 | 24.20 | $23.82 | 5106 |
| 2022-01-27 | 24.52 | $23.72 | 6900 |
| 2022-01-26 | 24.96 | $24.61 | 11415 |
| 2022-01-25 | 25.22 | $24.90 | 4800 |
| 2022-01-24 | 25.45 | $24.60 | 12600 |
| 2022-01-21 | 25.83 | $25.27 | 4500 |
| 2022-01-20 | 26.10 | $25.33 | 12600 |
| 2022-01-19 | 26.40 | $25.39 | 3099 |
| 2022-01-18 | 26.75 | $26.25 | 12600 |
| 2022-01-14 | 26.90 | $26.30 | 35100 |
| 2022-01-13 | 27.07 | $27.20 | 22200 |
| 2022-01-12 | 26.99 | $27.11 | 659136 |
| 2022-01-11 | 26.92 | $26.32 | 2154 |
| 2022-01-10 | 27.07 | $26.58 | 15300 |
| 2022-01-07 | 27.18 | $26.68 | 6900 |
| 2022-01-06 | 27.27 | $26.89 | 11502 |
| 2022-01-05 | 27.30 | $27.37 | 2526 |
| 2022-01-04 | 27.18 | $27.00 | 4800 |
| 2022-01-03 | 27.15 | $26.75 | 21915 |
| 2021-12-31 | 27.18 | $26.80 | 8100 |
| 2021-12-30 | 27.20 | $26.53 | 2532 |
| 2021-12-29 | 27.29 | $26.47 | 3600 |
| 2021-12-28 | 27.42 | $27.21 | 3102 |
| 2021-12-27 | 27.33 | $26.90 | 9678 |
| 2021-12-23 | 27.30 | $27.22 | 7218 |
| 2021-12-22 | 27.16 | $27.00 | 5100 |
| 2021-12-21 | 27.04 | $27.37 | 6600 |
| 2021-12-20 | 26.78 | $26.98 | 5700 |
| 2021-12-17 | 26.56 | $26.88 | 3300 |
| 2021-12-16 | 26.33 | $26.84 | 117954 |
| 2021-12-15 | 26.05 | $26.75 | 6690 |
| 2021-12-14 | 25.73 | $26.25 | 30300 |
| 2021-12-13 | 25.49 | $25.92 | 5424 |
| 2021-12-10 | 25.31 | $25.58 | 12000 |
| 2021-12-09 | 25.20 | $25.47 | 6036 |
| 2021-12-08 | 25.09 | $25.47 | 10578 |
| 2021-12-07 | 24.96 | $25.05 | 8400 |
| 2021-12-06 | 24.94 | $24.79 | 8400 |
| 2021-12-03 | 25.00 | $24.90 | 6300 |
| 2021-12-02 | 25.03 | $24.70 | 6900 |
| 2021-12-01 | 25.14 | $25.03 | 6600 |
| 2021-11-30 | 25.18 | $24.40 | 4506 |
| 2021-11-29 | 25.41 | $24.93 | 5100 |
| 2021-11-26 | 25.54 | $24.92 | 2400 |
| 2021-11-24 | 25.69 | $25.30 | 1200 |
| 2021-11-23 | 25.75 | $25.63 | 7200 |
| 2021-11-22 | 25.72 | $25.87 | 8739 |
| 2021-11-19 | 25.61 | $26.33 | 5100 |
| 2021-11-18 | 25.33 | $25.62 | 7800 |
| 2021-11-17 | 25.20 | $25.32 | 4500 |
| 2021-11-16 | 25.15 | $25.90 | 11487 |
| 2021-11-15 | 24.91 | $25.25 | 4200 |
| 2021-11-12 | 24.82 | $25.12 | 2442 |
| 2021-11-11 | 24.76 | $24.96 | 1500 |
| 2021-11-10 | 24.74 | $24.92 | 2400 |
| 2021-11-09 | 24.74 | $24.93 | 2100 |
| 2021-11-08 | 24.75 | $25.10 | 13347 |
| 2021-11-05 | 24.71 | $25.41 | 900 |
| 2021-11-04 | 24.57 | $25.14 | 8835 |
| 2021-11-03 | 24.49 | $24.79 | 5700 |
| 2021-11-02 | 24.52 | $24.93 | 1842 |
| 2021-11-01 | 24.53 | $25.42 | 74100 |
| 2021-10-29 | 24.40 | $25.05 | 5112 |
| 2021-10-28 | 24.37 | $25.27 | 5100 |
| 2021-10-27 | 24.28 | $25.22 | 2466 |
| 2021-10-26 | 24.20 | $24.87 | 3045 |
| 2021-10-25 | 24.24 | $24.87 | 7200 |
| 2021-10-22 | 24.31 | $25.03 | 4272 |
| 2021-10-21 | 24.36 | $24.79 | 6300 |
| 2021-10-20 | 24.52 | $25.27 | 3930 |
| 2021-10-19 | 24.59 | $25.55 | 2502 |
| 2021-10-18 | 24.60 | $25.77 | 3900 |
| 2021-10-15 | 24.58 | $25.77 | 3315 |
| 2021-10-14 | 24.57 | $25.00 | 1200 |
| 2021-10-13 | 24.83 | $24.54 | 2100 |
| 2021-10-12 | 25.33 | $25.29 | 5436 |
| 2021-10-11 | 25.71 | $25.61 | 1203 |
| 2021-10-08 | 26.11 | $25.47 | 1800 |
| 2021-10-07 | 26.66 | $26.01 | 1833 |
| 2021-10-06 | 27.17 | $25.50 | 9066 |
| 2021-10-05 | 27.98 | $26.72 | 4926 |
| 2021-10-04 | 28.59 | $26.34 | 4200 |
| 2021-10-01 | 29.46 | $28.19 | 5154 |
| 2021-09-30 | 29.94 | $29.32 | 9300 |
| 2021-09-29 | 30.16 | $28.82 | 2844 |
| 2021-09-28 | 30.58 | $29.47 | 5400 |
| 2021-09-27 | 30.89 | $29.95 | 2460 |
| 2021-09-24 | 31.11 | $30.42 | 4500 |
| 2021-09-23 | 31.21 | $30.41 | 13026 |
| 2021-09-22 | 31.32 | $30.15 | 2700 |
| 2021-09-21 | 31.53 | $30.67 | 2478 |
| 2021-09-20 | 31.60 | $30.40 | 3300 |
| 2021-09-17 | 31.76 | $31.15 | 1800 |
| 2021-09-16 | 31.69 | $31.10 | 5454 |
| 2021-09-15 | 31.60 | $31.38 | 9363 |
| 2021-09-14 | 31.39 | $31.66 | 2841 |
| 2021-09-13 | 31.02 | $31.68 | 1200 |
| 2021-09-10 | 30.54 | $31.07 | 2400 |
| 2021-09-09 | 30.13 | $31.05 | 630 |
| 2021-09-08 | 29.63 | $30.77 | 6141 |
| 2021-09-07 | 29.09 | $30.79 | 1800 |
| 2021-09-03 | 28.42 | $29.33 | 3972 |
| 2021-09-02 | 28.05 | $29.29 | 3300 |
| 2021-09-01 | 27.62 | $28.67 | 5700 |
| 2021-08-31 | 27.28 | $27.85 | 1593 |
| 2021-08-30 | 27.14 | $27.06 | 393 |
| 2021-08-27 | 27.21 | $27.10 | 4893 |
| 2021-08-26 | 27.29 | $27.18 | 6108 |
| 2021-08-25 | 27.36 | $27.35 | 6300 |
| 2021-08-24 | 27.39 | $27.89 | 900 |
| 2021-08-23 | 27.27 | $27.56 | 5400 |
| 2021-08-20 | 27.22 | $26.95 | 1200 |
| 2021-08-19 | 27.35 | $26.75 | 2703 |
| 2021-08-18 | 27.58 | $27.38 | 1323 |
| 2021-08-17 | 27.65 | $27.20 | 1200 |
| 2021-08-16 | 27.80 | $27.32 | 1866 |
| 2021-08-13 | 27.94 | $27.25 | 1896 |
| 2021-08-12 | 28.13 | $27.78 | 12600 |
| 2021-08-11 | 28.19 | $27.63 | 900 |
| 2021-08-10 | 28.30 | $28.05 | 3714 |
| 2021-08-09 | 28.30 | $28.03 | 600 |
| 2021-08-06 | 28.29 | $27.89 | 20544 |
| 2021-08-05 | 28.32 | $28.39 | 2208 |
| 2021-08-04 | 28.19 | $28.04 | 2100 |
| 2021-08-03 | 28.13 | $27.94 | 3300 |
| 2021-08-02 | 28.09 | $28.58 | 10344 |
| 2021-07-30 | 27.82 | $27.67 | 1878 |
| 2021-07-29 | 27.77 | $29.30 | 2400 |
| 2021-07-28 | 27.18 | $26.97 | 600 |
| 2021-07-27 | 27.21 | $26.97 | 2172 |
| 2021-07-26 | 27.23 | $27.09 | 4500 |
| 2021-07-23 | 27.21 | $26.55 | 9900 |
| 2021-07-22 | 27.36 | $26.90 | 957 |
| 2021-07-21 | 27.42 | $27.05 | 2451 |
| 2021-07-20 | 27.44 | $26.34 | 5400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.90
2026-07-17
Close Price
$49.26
Vol: 6218
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.54
Average
50.36
Maximum
86.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.90 | $49.26 | 6218 |
| 2026-07-16 | 43.09 | $49.52 | 26140 |
| 2026-07-15 | 46.75 | $54.50 | 800 |
| 2026-07-14 | 49.58 | $58.01 | 1300 |
| 2026-07-13 | 48.73 | $57.00 | 2440 |
| 2026-07-10 | 53.08 | $62.19 | 5100 |
| 2026-07-09 | 52.24 | $61.11 | 1300 |
| 2026-07-08 | 48.53 | $56.55 | 1600 |
| 2026-07-07 | 48.41 | $56.40 | 2800 |
| 2026-07-06 | 55.38 | $64.57 | 41011 |
| 2026-07-02 | 58.15 | $67.42 | 11049 |
| 2026-07-01 | 64.66 | $73.45 | 115000 |
| 2026-06-30 | 63.12 | $71.08 | 7500 |
| 2026-06-29 | 62.53 | $70.18 | 3117 |
| 2026-06-26 | 62.19 | $69.64 | 104500 |
| 2026-06-25 | 63.50 | $70.92 | 1700 |
| 2026-06-24 | 61.48 | $67.58 | 1200 |
| 2026-06-23 | 61.82 | $67.93 | 4100 |
| 2026-06-22 | 70.59 | $76.19 | 6500 |
| 2026-06-18 | 69.33 | $73.67 | 16648 |
| 2026-06-17 | 74.42 | $77.90 | 32913 |
| 2026-06-16 | 67.75 | $65.35 | 1000 |
| 2026-06-15 | 66.80 | $63.90 | 3800 |
| 2026-06-12 | 59.54 | $54.61 | 17200 |
| 2026-06-11 | 64.63 | $58.13 | 3700 |
| 2026-06-10 | 60.49 | $53.59 | 6837 |
| 2026-06-09 | 66.35 | $57.20 | 2439 |
| 2026-06-08 | 67.96 | $58.13 | 5020 |
| 2026-06-05 | 68.82 | $58.63 | 7200 |
| 2026-06-04 | 76.16 | $62.67 | 5800 |
| 2026-06-03 | 81.21 | $65.15 | 4200 |
| 2026-06-02 | 81.54 | $65.31 | 3400 |
| 2026-06-01 | 86.80 | $67.81 | 10600 |
| 2026-05-29 | 85.15 | $63.28 | 34310 |
| 2026-05-28 | 81.70 | $56.08 | 8623 |
| 2026-05-27 | 78.17 | $50.81 | 43700 |
| 2026-05-26 | 81.52 | $51.99 | 10600 |
| 2026-05-22 | 76.03 | $45.34 | 5019 |
| 2026-05-21 | 74.21 | $43.68 | 3601 |
| 2026-05-20 | 69.49 | $40.11 | 4600 |
| 2026-05-19 | 69.18 | $39.90 | 18900 |
| 2026-05-18 | 67.07 | $38.53 | 28705 |
| 2026-05-15 | 70.16 | $39.46 | 3400 |
| 2026-05-14 | 71.86 | $39.96 | 2602 |
| 2026-05-13 | 70.60 | $39.03 | 3700 |
| 2026-05-12 | 73.52 | $39.90 | 1200 |
| 2026-05-11 | 72.49 | $39.07 | 3200 |
| 2026-05-08 | 68.61 | $36.29 | 2334 |
| 2026-05-07 | 73.04 | $37.55 | 8044 |
| 2026-05-06 | 67.36 | $33.98 | 2824 |
| 2026-05-05 | 65.89 | $33.21 | 3300 |
| 2026-05-04 | 65.58 | $33.05 | 1000 |
| 2026-05-01 | 66.15 | $33.21 | 2813 |
| 2026-04-30 | 66.80 | $33.40 | 1221 |
| 2026-04-29 | 62.70 | $31.16 | 4149 |
| 2026-04-28 | 61.34 | $30.49 | 1600 |
| 2026-04-27 | 59.29 | $29.51 | 400 |
| 2026-04-24 | 64.80 | $31.16 | 1119 |
| 2026-04-23 | 63.67 | $30.58 | 1800 |
| 2026-04-22 | 64.66 | $30.87 | 1808 |
| 2026-04-21 | 62.67 | $29.82 | 900 |
| 2026-04-20 | 65.71 | $30.73 | 1112 |
| 2026-04-17 | 60.61 | $28.17 | 1100 |
| 2026-04-16 | 60.77 | $28.22 | 2900 |
| 2026-04-15 | 57.73 | $26.85 | 2400 |
| 2026-04-14 | 55.82 | $26.05 | 1100 |
| 2026-04-13 | 54.23 | $25.40 | 7200 |
| 2026-04-10 | 57.89 | $26.60 | 806 |
| 2026-04-09 | 54.62 | $25.25 | 1825 |
| 2026-04-08 | 53.11 | $24.66 | 1925 |
| 2026-04-07 | 49.85 | $23.45 | 1300 |
| 2026-04-06 | 51.16 | $23.92 | 1808 |
| 2026-04-02 | 49.44 | $23.28 | 3529 |
| 2026-04-01 | 48.23 | $22.83 | 800 |
| 2026-03-31 | 42.69 | $20.93 | 126803 |
| 2026-03-30 | 46.07 | $22.30 | 617 |
| 2026-03-27 | 49.08 | $23.42 | 3716 |
| 2026-03-26 | 54.82 | $25.31 | 1538 |
| 2026-03-25 | 51.20 | $24.05 | 27400 |
| 2026-03-24 | 50.76 | $23.90 | 1400 |
| 2026-03-23 | 47.83 | $22.93 | 25906 |
| 2026-03-20 | 52.41 | $24.43 | 2528 |
| 2026-03-19 | 52.96 | $24.60 | 1700 |
| 2026-03-18 | 55.51 | $25.39 | 19924 |
| 2026-03-17 | 55.51 | $25.39 | 3500 |
| 2026-03-16 | 52.89 | $24.38 | 3000 |
| 2026-03-13 | 50.53 | $23.52 | 3100 |
| 2026-03-12 | 50.03 | $23.34 | 6133 |
| 2026-03-11 | 51.20 | $23.77 | 1733 |
| 2026-03-10 | 54.13 | $24.82 | 10600 |
| 2026-03-09 | 47.56 | $22.40 | 4000 |
| 2026-03-06 | 49.68 | $23.16 | 7700 |
| 2026-03-05 | 50.93 | $23.60 | 2911 |
| 2026-03-04 | 52.13 | $24.02 | 15800 |
| 2026-03-03 | 50.12 | $23.26 | 6805 |
| 2026-03-02 | 62.15 | $26.96 | 13000 |
| 2026-02-27 | 64.21 | $27.48 | 3118 |
| 2026-02-26 | 66.17 | $27.97 | 6700 |
| 2026-02-25 | 67.82 | $28.38 | 8340 |
| 2026-02-24 | 62.40 | $25.88 | 5645 |
| 2026-02-23 | 57.28 | $24.01 | 4541 |
| 2026-02-20 | 56.84 | $23.86 | 2311 |
| 2026-02-19 | 57.52 | $24.04 | 14600 |
| 2026-02-18 | 56.41 | $23.64 | 4300 |
| 2026-02-17 | 54.49 | $22.96 | 19321 |
| 2026-02-13 | 52.38 | $22.24 | 1900 |
| 2026-02-12 | 52.90 | $22.40 | 2700 |
| 2026-02-11 | 52.39 | $22.22 | 2800 |
| 2026-02-10 | 52.66 | $22.31 | 4500 |
| 2026-02-09 | 51.21 | $21.76 | 7300 |
| 2026-02-06 | 44.94 | $19.60 | 900 |
| 2026-02-05 | 49.23 | $21.14 | 5900 |
| 2026-02-04 | 51.69 | $21.95 | 5349 |
| 2026-02-03 | 49.65 | $21.26 | 4500 |
| 2026-02-02 | 49.94 | $21.36 | 5426 |
| 2026-01-30 | 46.97 | $20.35 | 7100 |
| 2026-01-29 | 52.29 | $22.17 | 13400 |
| 2026-01-28 | 53.46 | $22.54 | 19304 |
| 2026-01-27 | 51.39 | $21.80 | 4500 |
| 2026-01-26 | 47.63 | $20.54 | 25727 |
| 2026-01-23 | 53.92 | $22.54 | 4725 |
| 2026-01-22 | 49.66 | $21.19 | 9400 |
| 2026-01-21 | 49.03 | $21.00 | 5626 |
| 2026-01-20 | 49.24 | $21.07 | 6000 |
| 2026-01-16 | 54.34 | $22.64 | 5800 |
| 2026-01-15 | 54.28 | $22.62 | 3900 |
| 2026-01-14 | 51.48 | $21.65 | 18000 |
| 2026-01-13 | 50.38 | $21.28 | 3824 |
| 2026-01-12 | 51.24 | $21.57 | 1400 |
| 2026-01-09 | 49.30 | $20.89 | 28416 |
| 2026-01-08 | 52.46 | $21.97 | 3900 |
| 2026-01-07 | 51.16 | $21.50 | 4300 |
| 2026-01-06 | 52.02 | $21.80 | 3300 |
| 2026-01-05 | 51.56 | $21.62 | 4000 |
| 2026-01-02 | 51.01 | $21.40 | 3128 |
| 2025-12-31 | 53.91 | $22.50 | 3900 |
| 2025-12-30 | 52.32 | $21.82 | 6000 |
| 2025-12-29 | 49.62 | $20.71 | 5313 |
| 2025-12-26 | 49.00 | $20.46 | 28728 |
| 2025-12-24 | 50.82 | $21.23 | 3016 |
| 2025-12-23 | 49.17 | $20.52 | 1500 |
| 2025-12-22 | 48.89 | $20.40 | 4002 |
| 2025-12-19 | 53.25 | $22.30 | 4100 |
| 2025-12-18 | 48.97 | $20.42 | 4100 |
| 2025-12-17 | 51.05 | $21.30 | 5700 |
| 2025-12-16 | 49.81 | $20.76 | 4200 |
| 2025-12-15 | 51.99 | $21.70 | 4100 |
| 2025-12-12 | 53.89 | $22.50 | 1100 |
| 2025-12-11 | 54.15 | $22.61 | 24800 |
| 2025-12-10 | 54.31 | $22.68 | 4023 |
| 2025-12-09 | 53.57 | $22.28 | 3418 |
| 2025-12-08 | 54.43 | $22.69 | 2500 |
| 2025-12-05 | 49.43 | $20.01 | 5521 |
| 2025-12-04 | 54.35 | $22.34 | 7729 |
| 2025-12-03 | 54.05 | $22.18 | 1000 |
| 2025-12-02 | 50.35 | $20.26 | 417 |
| 2025-12-01 | 51.77 | $20.95 | 2443 |
| 2025-11-28 | 53.85 | $21.94 | 1914 |
| 2025-11-26 | 47.46 | $18.78 | 1915 |
| 2025-11-25 | 52.44 | $21.06 | 60400 |
| 2025-11-24 | 48.74 | $19.41 | 2900 |
| 2025-11-21 | 42.98 | $17.15 | 6500 |
| 2025-11-20 | 52.09 | $20.85 | 1000 |
| 2025-11-19 | 52.63 | $21.04 | 1000 |
| 2025-11-18 | 50.05 | $20.05 | 5000 |
| 2025-11-17 | 52.67 | $21.00 | 1800 |
| 2025-11-14 | 52.37 | $20.88 | 1401 |
| 2025-11-13 | 54.02 | $21.49 | 1049 |
| 2025-11-12 | 48.83 | $19.42 | 1300 |
| 2025-11-11 | 51.72 | $20.50 | 1246 |
| 2025-11-10 | 57.18 | $22.33 | 1300 |
| 2025-11-07 | 57.75 | $22.51 | 2500 |
| 2025-11-06 | 56.58 | $22.00 | 1000 |
| 2025-11-05 | 52.38 | $20.28 | 1000 |
| 2025-11-04 | 53.94 | $20.82 | 1000 |
| 2025-11-03 | 57.68 | $22.06 | 1600 |
| 2025-10-31 | 61.92 | $23.35 | 3000 |
| 2025-10-30 | 55.84 | $20.81 | 1831 |
| 2025-10-29 | 56.48 | $21.00 | 2800 |
| 2025-10-28 | 58.92 | $21.72 | 1617 |
| 2025-10-27 | 58.44 | $21.52 | 1200 |
| 2025-10-24 | 49.78 | $18.36 | 3800 |
| 2025-10-23 | 52.20 | $19.10 | 833 |
| 2025-10-22 | 52.93 | $19.32 | 538 |
| 2025-10-21 | 53.84 | $19.60 | 6829 |
| 2025-10-20 | 53.96 | $19.64 | 914 |
| 2025-10-17 | 53.52 | $19.47 | 424 |
| 2025-10-16 | 50.87 | $18.45 | 2948 |
| 2025-10-15 | 49.66 | $18.00 | 800 |
| 2025-10-14 | 51.45 | $18.67 | 4210 |
| 2025-10-13 | 51.12 | $18.54 | 1240 |
| 2025-10-10 | 52.04 | $18.90 | 3600 |
| 2025-10-09 | 48.49 | $17.44 | 700 |
| 2025-10-08 | 53.37 | $19.34 | 1800 |
| 2025-10-07 | 53.42 | $19.36 | 1200 |
| 2025-10-06 | 54.26 | $19.68 | 5700 |
| 2025-10-03 | 55.28 | $20.08 | 700 |
| 2025-10-02 | 53.94 | $19.43 | 600 |
| 2025-10-01 | 55.14 | $19.93 | 34100 |
| 2025-09-30 | 55.74 | $20.18 | 32045 |
| 2025-09-29 | 52.52 | $18.52 | 1129 |
| 2025-09-26 | 55.25 | $19.71 | 7548 |
| 2025-09-25 | 52.24 | $18.19 | 148 |
| 2025-09-24 | 51.50 | $17.83 | 527 |
| 2025-09-23 | 55.25 | $19.50 | 14600 |
| 2025-09-22 | 55.25 | $19.50 | 1323 |
| 2025-09-19 | 54.35 | $19.00 | 39100 |
| 2025-09-18 | 50.52 | $16.97 | 1300 |
| 2025-09-17 | 55.42 | $19.22 | 81208 |
| 2025-09-16 | 51.34 | $17.17 | 300 |
| 2025-09-15 | 53.24 | $18.01 | 1538 |
| 2025-09-12 | 48.87 | $15.97 | 500 |
| 2025-09-11 | 53.83 | $18.09 | 923 |
| 2025-09-10 | 53.90 | $18.12 | 31047 |
| 2025-09-09 | 54.04 | $18.18 | 1700 |
| 2025-09-08 | 55.65 | $18.88 | 7429 |
| 2025-09-05 | 49.89 | $16.03 | 700 |
| 2025-09-04 | 54.29 | $17.90 | 1444 |
| 2025-09-03 | 48.58 | $15.42 | 3500 |
| 2025-09-02 | 54.09 | $17.55 | 900 |
| 2025-08-29 | 49.83 | $15.87 | 1323 |
| 2025-08-28 | 48.39 | $15.34 | 1432 |
| 2025-08-27 | 56.03 | $18.00 | 3612 |
| 2025-08-26 | 51.70 | $16.41 | 3608 |
| 2025-08-25 | 48.07 | $15.22 | 700 |
| 2025-08-22 | 54.79 | $17.26 | 2031 |
| 2025-08-21 | 54.89 | $17.29 | 22205 |
| 2025-08-20 | 55.13 | $17.36 | 527 |
| 2025-08-19 | 56.16 | $17.67 | 1100 |
| 2025-08-18 | 53.27 | $16.59 | 2900 |
| 2025-08-15 | 56.20 | $17.49 | 1938 |
| 2025-08-14 | 49.18 | $15.11 | 25419 |
| 2025-08-13 | 50.11 | $15.40 | 1200 |
| 2025-08-12 | 56.05 | $17.11 | 2505 |
| 2025-08-11 | 53.70 | $16.34 | 4700 |
| 2025-08-08 | 49.98 | $15.21 | 1220 |
| 2025-08-07 | 56.90 | $17.01 | 13300 |
| 2025-08-06 | 52.72 | $15.80 | 1120 |
| 2025-08-05 | 52.07 | $15.62 | 32100 |
| 2025-08-04 | 52.03 | $15.61 | 2500 |
| 2025-08-01 | 51.59 | $15.48 | 926 |
| 2025-07-31 | 45.95 | $13.92 | 14500 |
| 2025-07-30 | 51.22 | $15.37 | 642 |
| 2025-07-29 | 51.34 | $15.40 | 3900 |
| 2025-07-28 | 49.61 | $14.92 | 37539 |
| 2025-07-25 | 52.68 | $15.75 | 102500 |
| 2025-07-24 | 51.79 | $15.49 | 16335 |
| 2025-07-23 | 51.76 | $15.48 | 300 |
| 2025-07-22 | 50.37 | $15.05 | 231300 |
| 2025-07-21 | 52.62 | $15.72 | 4300 |
| 2025-07-18 | 51.51 | $15.36 | 13900 |
| 2025-07-17 | 51.51 | $15.36 | 1200 |
| 2025-07-16 | 51.85 | $15.47 | 200 |
| 2025-07-15 | 49.97 | $14.80 | 22822 |
| 2025-07-14 | 47.90 | $14.08 | 1500 |
| 2025-07-11 | 51.99 | $15.52 | 700 |
| 2025-07-10 | 51.66 | $15.40 | 2800 |
| 2025-07-09 | 51.89 | $15.48 | 3044 |
| 2025-07-08 | 51.59 | $15.36 | 634 |
| 2025-07-07 | 51.59 | $15.36 | 4600 |
| 2025-07-03 | 46.93 | $13.48 | 233 |
| 2025-07-02 | 51.21 | $15.20 | 200 |
| 2025-07-01 | 48.76 | $14.25 | 47000 |
| 2025-06-30 | 51.78 | $15.41 | 3632 |
| 2025-06-27 | 51.83 | $15.43 | 2343 |
| 2025-06-26 | 46.71 | $13.44 | 38040 |
| 2025-06-25 | 44.87 | $12.78 | 7100 |
| 2025-06-24 | 51.43 | $15.34 | 32249 |
| 2025-06-23 | 50.44 | $14.97 | 4800 |
| 2025-06-20 | 46.37 | $13.53 | 700 |
| 2025-06-18 | 52.19 | $15.59 | 4000 |
| 2025-06-17 | 51.54 | $15.36 | 924 |
| 2025-06-16 | 45.68 | $13.42 | 7300 |
| 2025-06-13 | 51.61 | $15.36 | 941 |
| 2025-06-12 | 51.78 | $15.41 | 4900 |
| 2025-06-11 | 51.93 | $15.46 | 53549 |
| 2025-06-10 | 48.83 | $14.41 | 3900 |
| 2025-06-09 | 51.70 | $15.36 | 56300 |
| 2025-06-06 | 51.70 | $15.36 | 16100 |
| 2025-06-05 | 51.70 | $15.36 | 1900 |
| 2025-06-04 | 51.70 | $15.36 | 1713 |
| 2025-06-03 | 46.46 | $13.42 | 29600 |
| 2025-06-02 | 44.58 | $12.78 | 2400 |
| 2025-05-30 | 46.42 | $13.54 | 900 |
| 2025-05-29 | 51.36 | $15.40 | 4000 |
| 2025-05-28 | 45.63 | $13.46 | 7114 |
| 2025-05-27 | 51.21 | $15.35 | 1000 |
| 2025-05-23 | 51.12 | $15.32 | 1300 |
| 2025-05-22 | 51.18 | $15.34 | 500 |
| 2025-05-21 | 51.18 | $15.34 | 2300 |
| 2025-05-20 | 51.07 | $15.30 | 614 |
| 2025-05-19 | 51.13 | $15.32 | 3810 |
| 2025-05-16 | 50.20 | $14.93 | 111603 |
| 2025-05-15 | 50.17 | $14.92 | 264748 |
| 2025-05-14 | 50.82 | $15.21 | 2229 |
| 2025-05-13 | 46.45 | $13.28 | 71700 |
| 2025-05-12 | 50.23 | $15.00 | 6730 |
| 2025-05-09 | 47.74 | $13.94 | 5520 |
| 2025-05-08 | 50.17 | $15.02 | 847 |
| 2025-05-07 | 50.13 | $15.00 | 12900 |
| 2025-05-06 | 45.14 | $12.87 | 3238 |
| 2025-05-05 | 49.29 | $14.76 | 3700 |
| 2025-05-02 | 49.18 | $14.71 | 100 |
| 2025-05-01 | 43.34 | $12.37 | 152026 |
| 2025-04-30 | 50.99 | $15.59 | 1600 |
| 2025-04-29 | 52.11 | $16.00 | 1500 |
| 2025-04-28 | 46.66 | $13.98 | 24900 |
| 2025-04-25 | 46.91 | $14.08 | 3700 |
| 2025-04-24 | 46.03 | $13.76 | 333 |
| 2025-04-23 | 47.65 | $14.45 | 300 |
| 2025-04-22 | 45.18 | $13.52 | 600 |
| 2025-04-21 | 44.80 | $13.38 | 1306 |
| 2025-04-17 | 45.07 | $13.51 | 312 |
| 2025-04-16 | 48.38 | $15.06 | 1820 |
| 2025-04-15 | 45.62 | $13.93 | 908 |
| 2025-04-14 | 44.31 | $13.41 | 2800 |
| 2025-04-11 | 42.71 | $12.77 | 12732 |
| 2025-04-10 | 43.24 | $13.06 | 3514 |
| 2025-04-09 | 38.64 | $11.24 | 13800 |
| 2025-04-08 | 45.12 | $14.63 | 9400 |
| 2025-04-07 | 41.58 | $13.34 | 15100 |
| 2025-04-04 | 40.85 | $13.08 | 1343 |
| 2025-04-03 | 47.33 | $16.08 | 700 |
| 2025-04-02 | 48.75 | $16.66 | 604 |
| 2025-04-01 | 42.94 | $14.59 | 25518 |
| 2025-03-31 | 47.84 | $16.56 | 700 |
| 2025-03-28 | 50.63 | $17.56 | 4101 |
| 2025-03-27 | 48.16 | $16.70 | 509 |
| 2025-03-26 | 48.16 | $16.70 | 1100 |
| 2025-03-25 | 48.57 | $16.86 | 1100 |
| 2025-03-24 | 47.76 | $16.55 | 200 |
| 2025-03-21 | 51.88 | $18.19 | 1139 |
| 2025-03-20 | 50.16 | $17.50 | 438 |
| 2025-03-19 | 47.96 | $16.64 | 23128 |
| 2025-03-18 | 52.19 | $18.30 | 919 |
| 2025-03-17 | 51.87 | $18.17 | 500 |
| 2025-03-14 | 52.25 | $18.32 | 1044 |
| 2025-03-13 | 48.31 | $16.67 | 800 |
| 2025-03-12 | 48.64 | $16.81 | 1835 |
| 2025-03-11 | 53.39 | $18.77 | 11403 |
| 2025-03-10 | 54.29 | $19.12 | 700 |
| 2025-03-07 | 51.11 | $17.70 | 11532 |
| 2025-03-06 | 52.93 | $18.44 | 101 |
| 2025-03-05 | 52.63 | $18.30 | 1236 |
| 2025-03-04 | 52.15 | $18.07 | 700 |
| 2025-03-03 | 52.61 | $18.28 | 1725 |
| 2025-02-28 | 52.54 | $18.24 | 4200 |
| 2025-02-27 | 48.54 | $16.21 | 29546 |
| 2025-02-26 | 50.22 | $17.06 | 2039 |
| 2025-02-25 | 55.04 | $19.32 | 605 |
| 2025-02-24 | 50.35 | $16.98 | 1200 |
| 2025-02-21 | 52.81 | $18.08 | 7600 |
| 2025-02-20 | 50.25 | $16.86 | 25309 |
| 2025-02-19 | 50.23 | $16.85 | 800 |
| 2025-02-18 | 54.90 | $18.97 | 1500 |
| 2025-02-14 | 53.63 | $18.31 | 13733 |
| 2025-02-13 | 49.90 | $16.48 | 1618 |
| 2025-02-12 | 55.20 | $18.78 | 337 |
| 2025-02-11 | 49.12 | $16.06 | 100 |
| 2025-02-10 | 55.90 | $18.62 | 1500 |
| 2025-02-07 | 46.14 | $15.08 | 1100 |
| 2025-02-06 | 50.42 | $16.51 | 35146 |
| 2025-02-05 | 49.65 | $16.26 | 217800 |
| 2025-02-04 | 50.40 | $16.51 | 2243 |
| 2025-02-03 | 50.40 | $16.51 | 1200 |
| 2025-01-31 | 46.07 | $15.04 | 634 |
| 2025-01-30 | 48.70 | $16.00 | 4514 |
| 2025-01-29 | 51.63 | $17.00 | 3118 |
| 2025-01-28 | 50.24 | $16.51 | 1000 |
| 2025-01-27 | 50.24 | $16.51 | 18100 |
| 2025-01-24 | 50.37 | $16.56 | 6400 |
| 2025-01-23 | 50.24 | $16.51 | 2100 |
| 2025-01-22 | 46.93 | $15.21 | 2500 |
| 2025-01-21 | 46.70 | $15.12 | 6200 |
| 2025-01-17 | 49.85 | $16.48 | 1047 |
| 2025-01-16 | 49.54 | $16.35 | 600 |
| 2025-01-15 | 46.71 | $15.17 | 400 |
| 2025-01-14 | 51.09 | $17.07 | 600 |
| 2025-01-13 | 46.52 | $15.25 | 3200 |
| 2025-01-10 | 46.50 | $15.24 | 13925 |
| 2025-01-08 | 46.65 | $15.31 | 300 |
| 2025-01-07 | 52.25 | $17.74 | 1000 |
| 2025-01-06 | 45.90 | $15.24 | 4800 |
| 2025-01-03 | 46.14 | $15.34 | 232 |
| 2025-01-02 | 52.04 | $17.69 | 500 |
| 2024-12-31 | 52.06 | $17.70 | 1000 |
| 2024-12-30 | 45.74 | $15.33 | 5811 |
| 2024-12-27 | 49.91 | $16.91 | 1800 |
| 2024-12-26 | 50.69 | $17.19 | 6900 |
| 2024-12-24 | 45.54 | $15.40 | 9914 |
| 2024-12-23 | 47.46 | $16.13 | 6500 |
| 2024-12-20 | 49.81 | $16.99 | 4714 |
| 2024-12-19 | 44.12 | $15.13 | 3819 |
| 2024-12-18 | 51.24 | $17.53 | 3900 |
| 2024-12-17 | 46.07 | $16.03 | 1100 |
| 2024-12-16 | 46.35 | $16.12 | 3500 |
| 2024-12-13 | 51.66 | $17.72 | 19600 |
| 2024-12-12 | 47.29 | $16.50 | 1000 |
| 2024-12-11 | 46.76 | $16.36 | 700 |
| 2024-12-10 | 46.11 | $16.18 | 11600 |
| 2024-12-09 | 46.11 | $16.18 | 1600 |
| 2024-12-06 | 43.93 | $15.55 | 2007 |
| 2024-12-05 | 51.90 | $18.07 | 2445 |
| 2024-12-04 | 47.83 | $16.93 | 2009 |
| 2024-12-03 | 52.34 | $18.15 | 3200 |
| 2024-12-02 | 51.48 | $17.91 | 3500 |
| 2024-11-29 | 47.62 | $16.87 | 5517 |
| 2024-11-27 | 51.52 | $17.91 | 4800 |
| 2024-11-26 | 51.67 | $17.95 | 1538 |
| 2024-11-25 | 51.04 | $17.77 | 198217 |
| 2024-11-22 | 51.82 | $17.99 | 2100 |
| 2024-11-21 | 42.57 | $15.55 | 8900 |
| 2024-11-20 | 41.51 | $15.31 | 735 |
| 2024-11-19 | 42.31 | $15.57 | 348 |
| 2024-11-18 | 43.31 | $15.90 | 100 |
| 2024-11-15 | 43.31 | $15.90 | 100 |
| 2024-11-14 | 42.23 | $15.61 | 1300 |
| 2024-11-13 | 42.60 | $15.75 | 3100 |
| 2024-11-12 | 43.30 | $16.02 | 400 |
| 2024-11-11 | 46.87 | $17.33 | 700 |
| 2024-11-08 | 44.20 | $16.53 | 1000 |
| 2024-11-07 | 45.03 | $16.84 | 100 |
| 2024-11-06 | 45.59 | $17.05 | 800 |
| 2024-11-05 | 45.97 | $17.20 | 900 |
| 2024-11-04 | 49.07 | $18.39 | 410 |
| 2024-11-01 | 43.84 | $16.66 | 100 |
| 2024-10-31 | 42.74 | $16.32 | 3200 |
| 2024-10-30 | 43.97 | $16.83 | 2140 |
| 2024-10-29 | 44.54 | $17.07 | 129 |
| 2024-10-28 | 44.65 | $17.12 | 10827 |
| 2024-10-25 | 48.75 | $18.84 | — |
| 2024-10-24 | 48.75 | $18.84 | 145 |
| 2024-10-23 | 50.05 | $19.38 | 400 |
| 2024-10-22 | 45.49 | $17.60 | 300 |
| 2024-10-21 | 45.33 | $17.54 | 900 |
| 2024-10-18 | 46.30 | $17.99 | 239 |
| 2024-10-17 | 46.32 | $18.00 | 500 |
| 2024-10-16 | 50.85 | $20.08 | 700 |
| 2024-10-15 | 47.97 | $18.84 | 100 |
| 2024-10-14 | 51.78 | $20.48 | 1416 |
| 2024-10-11 | 47.84 | $18.84 | 3800 |
| 2024-10-10 | 52.08 | $20.56 | 500 |
| 2024-10-09 | 47.08 | $18.63 | 100 |
| 2024-10-08 | 47.13 | $18.65 | 300 |
| 2024-10-07 | 51.64 | $20.44 | 49037 |
| 2024-10-04 | 51.64 | $20.44 | 200 |
| 2024-10-03 | 52.04 | $20.60 | 300 |
| 2024-10-02 | 50.93 | $20.11 | 2620 |
| 2024-10-01 | 50.91 | $20.10 | 1126 |
| 2024-09-30 | 47.55 | $18.60 | 3200 |
| 2024-09-27 | 50.58 | $19.98 | 6300 |
| 2024-09-26 | 54.16 | $21.49 | 404 |
| 2024-09-25 | 46.21 | $18.17 | 1833 |
| 2024-09-24 | 46.41 | $18.26 | 314 |
| 2024-09-23 | 43.07 | $17.02 | 900 |
| 2024-09-20 | 50.08 | $19.95 | 3349 |
| 2024-09-19 | 50.73 | $20.19 | 200 |
| 2024-09-18 | 42.76 | $17.45 | 702 |
| 2024-09-17 | 44.90 | $18.30 | 27250 |
| 2024-09-16 | 44.90 | $18.30 | 500 |
| 2024-09-13 | 44.51 | $18.17 | 710 |
| 2024-09-12 | 50.53 | $20.51 | 900 |
| 2024-09-11 | 42.63 | $18.00 | 14325 |
| 2024-09-10 | 42.63 | $18.00 | 7862 |
| 2024-09-09 | 42.63 | $18.00 | 621 |
| 2024-09-06 | 48.65 | $20.27 | 509 |
| 2024-09-05 | 50.22 | $20.80 | 1400 |
| 2024-09-04 | 50.22 | $20.80 | 200 |
| 2024-09-03 | 50.87 | $21.03 | 6300 |
| 2024-08-30 | 50.61 | $20.93 | 4200 |
| 2024-08-29 | 50.61 | $20.93 | 214 |
| 2024-08-28 | 50.75 | $20.99 | 1700 |
| 2024-08-27 | 51.77 | $21.42 | 136 |
| 2024-08-26 | 46.87 | $19.34 | 630 |
| 2024-08-23 | 47.09 | $19.44 | 836 |
| 2024-08-22 | 52.61 | $21.81 | 239 |
| 2024-08-21 | 48.47 | $20.10 | 2101 |
| 2024-08-20 | 48.34 | $20.05 | 200 |
| 2024-08-19 | 52.58 | $21.79 | 200 |
| 2024-08-16 | 46.88 | $19.55 | 734 |
| 2024-08-15 | 50.90 | $21.10 | 3600 |
| 2024-08-14 | 43.79 | $18.69 | 5600 |
| 2024-08-13 | 43.79 | $18.69 | 9400 |
| 2024-08-12 | 43.23 | $18.51 | 300 |
| 2024-08-09 | 43.26 | $18.52 | 100 |
| 2024-08-08 | 42.77 | $18.35 | 100 |
| 2024-08-07 | 47.30 | $20.37 | 7000 |
| 2024-08-06 | 47.30 | $20.37 | 1400 |
| 2024-08-05 | 44.27 | $19.22 | 708 |
| 2024-08-02 | 43.38 | $18.89 | 2523 |
| 2024-08-01 | 51.68 | $22.39 | 1824 |
| 2024-07-31 | 48.24 | $21.11 | 27100 |
| 2024-07-30 | 57.90 | $24.27 | 3650 |
| 2024-07-29 | 57.90 | $24.27 | 411 |
| 2024-07-26 | 55.70 | $23.40 | 31518 |
| 2024-07-25 | 55.26 | $23.23 | 22946 |
| 2024-07-24 | 57.57 | $23.96 | 200 |
| 2024-07-23 | 52.60 | $22.03 | 200 |
| 2024-07-22 | 51.77 | $21.73 | 300 |
| 2024-07-19 | 51.77 | $21.73 | 500 |
| 2024-07-18 | 63.00 | $25.10 | 1200 |
| 2024-07-17 | 56.64 | $22.70 | 1400 |
| 2024-07-16 | 59.18 | $23.33 | 100 |
| 2024-07-15 | 55.80 | $22.20 | 100 |
| 2024-07-12 | 55.61 | $22.14 | 6215 |
| 2024-07-11 | 62.87 | $23.88 | 1030 |
| 2024-07-10 | 56.12 | $21.72 | 10200 |
| 2024-07-09 | 57.93 | $22.11 | 101 |
| 2024-07-08 | 58.52 | $22.24 | 3500 |
| 2024-07-05 | 61.44 | $22.87 | 100 |
| 2024-07-03 | 59.36 | $22.19 | 442 |
| 2024-07-02 | 52.80 | $20.34 | 500 |
| 2024-07-01 | 51.88 | $20.11 | 19315 |
| 2024-06-28 | 55.87 | $21.00 | 100 |
| 2024-06-27 | 55.65 | $20.94 | 400 |
| 2024-06-26 | 59.19 | $21.70 | 100 |
| 2024-06-25 | 54.97 | $20.52 | 200 |
| 2024-06-24 | 54.97 | $20.52 | 228 |
| 2024-06-21 | 56.86 | $20.94 | 234 |
| 2024-06-20 | 56.11 | $20.72 | 440 |
| 2024-06-18 | 59.17 | $21.41 | 2333 |
| 2024-06-17 | 56.52 | $20.60 | 821 |
| 2024-06-14 | 55.75 | $20.37 | 100 |
| 2024-06-13 | 56.62 | $20.58 | 500 |
| 2024-06-12 | 56.06 | $20.40 | 1319 |
| 2024-06-11 | 51.16 | $18.93 | 18200 |
| 2024-06-10 | 55.74 | $20.07 | 500 |
| 2024-06-07 | 51.43 | $18.88 | 135 |
| 2024-06-06 | 44.88 | $17.35 | 300 |
| 2024-06-05 | 56.90 | $19.87 | 6400 |
| 2024-06-04 | 59.73 | $20.34 | 2334 |
| 2024-06-03 | 55.57 | $19.41 | 2100 |
| 2024-05-31 | 48.44 | $18.10 | 100 |
| 2024-05-30 | 47.21 | $17.90 | 200 |
| 2024-05-29 | 48.03 | $18.05 | 10309 |
| 2024-05-28 | 52.01 | $18.75 | 741 |
| 2024-05-24 | 50.79 | $18.53 | 300 |
| 2024-05-23 | 54.24 | $19.11 | 200 |
| 2024-05-22 | 54.04 | $19.07 | 148 |
| 2024-05-21 | 50.40 | $18.38 | 3742 |
| 2024-05-20 | 52.22 | $18.70 | 200 |
| 2024-05-17 | 48.53 | $18.03 | 6000 |
| 2024-05-16 | 47.08 | $17.78 | 100 |
| 2024-05-15 | 50.95 | $18.49 | 600 |
| 2024-05-14 | 44.13 | $17.38 | 426 |
| 2024-05-13 | 43.79 | $17.33 | 817 |
| 2024-05-10 | 46.77 | $17.89 | 2807 |
| 2024-05-09 | 50.38 | $18.51 | 150 |
| 2024-05-08 | 50.38 | $18.51 | 512 |
| 2024-05-07 | 46.02 | $17.79 | 125 |
| 2024-05-06 | 46.02 | $17.79 | 1600 |
| 2024-05-03 | 49.80 | $18.48 | 600 |
| 2024-05-02 | 45.68 | $17.81 | 13549 |
| 2024-05-01 | 52.61 | $18.94 | 100 |
| 2024-04-30 | 48.75 | $18.35 | 200 |
| 2024-04-29 | 48.82 | $18.36 | 1900 |
| 2024-04-26 | 47.10 | $18.10 | 900 |
| 2024-04-25 | 48.28 | $18.30 | 732 |
| 2024-04-24 | 45.49 | $17.87 | 1922 |
| 2024-04-23 | 43.81 | $17.62 | 200 |
| 2024-04-22 | 41.99 | $17.35 | 547 |
| 2024-04-19 | 43.84 | $17.72 | 800 |
| 2024-04-18 | 46.82 | $18.28 | 400 |
| 2024-04-17 | 46.82 | $18.28 | 422 |
| 2024-04-16 | 45.27 | $18.02 | 238 |
| 2024-04-15 | 43.13 | $17.67 | 600 |
| 2024-04-12 | 45.95 | $18.25 | 1500 |
| 2024-04-11 | 41.71 | $17.57 | 900 |
| 2024-04-10 | 45.61 | $18.35 | 500 |
| 2024-04-09 | 41.40 | $17.72 | 300 |
| 2024-04-08 | 40.43 | $17.58 | 114 |
| 2024-04-05 | 40.71 | $17.64 | 625 |
| 2024-04-04 | 46.75 | $18.84 | 20100 |
| 2024-04-03 | 43.92 | $18.41 | 500 |
| 2024-04-02 | 42.36 | $18.18 | 400 |
| 2024-04-01 | 47.30 | $19.09 | 1500 |
| 2024-03-28 | 47.30 | $19.09 | 10700 |
| 2024-03-27 | 49.17 | $19.42 | 3431 |
| 2024-03-26 | 48.29 | $19.27 | 6538 |
| 2024-03-25 | 42.93 | $18.42 | 500 |
| 2024-03-22 | 45.29 | $18.87 | 1800 |
| 2024-03-21 | 45.10 | $18.84 | 213 |
| 2024-03-20 | 45.66 | $18.95 | 628 |
| 2024-03-19 | 49.73 | $19.72 | 1500 |
| 2024-03-18 | 45.34 | $18.99 | 400 |
| 2024-03-15 | 50.00 | $19.81 | 6300 |
| 2024-03-14 | 48.08 | $19.50 | 311 |
| 2024-03-13 | 49.06 | $19.67 | 300 |
| 2024-03-12 | 45.66 | $19.12 | 225 |
| 2024-03-11 | 43.02 | $18.72 | 1100 |
| 2024-03-08 | 50.38 | $19.99 | 935 |
| 2024-03-07 | 48.81 | $19.75 | 3842 |
| 2024-03-06 | 50.98 | $20.09 | 135 |
| 2024-03-05 | 49.15 | $19.80 | 8939 |
| 2024-03-04 | 47.01 | $19.47 | 3042 |
| 2024-03-01 | 48.30 | $19.69 | 1000 |
| 2024-02-29 | 48.35 | $19.70 | 400 |
| 2024-02-28 | 48.29 | $19.69 | 100 |
| 2024-02-27 | 52.15 | $20.38 | 435 |
| 2024-02-26 | 48.22 | $19.69 | 203 |
| 2024-02-23 | 48.22 | $19.69 | 518 |
| 2024-02-22 | 48.22 | $19.69 | 500 |
| 2024-02-21 | 46.98 | $19.46 | 1644 |
| 2024-02-20 | 44.96 | $19.09 | 100 |
| 2024-02-16 | 46.60 | $19.45 | 2801 |
| 2024-02-15 | 47.56 | $19.66 | 4200 |
| 2024-02-14 | 47.61 | $19.67 | 1500 |
| 2024-02-13 | 51.35 | $20.49 | 1400 |
| 2024-02-12 | 52.06 | $20.64 | 3939 |
| 2024-02-09 | 52.33 | $20.70 | 900 |
| 2024-02-08 | 50.16 | $20.18 | 300 |
| 2024-02-07 | 53.31 | $20.89 | 100 |
| 2024-02-06 | 50.09 | $20.12 | 1200 |
| 2024-02-05 | 54.81 | $21.13 | 300 |
| 2024-02-02 | 50.70 | $20.19 | 1000 |
| 2024-02-01 | 51.55 | $20.37 | 1549 |
| 2024-01-31 | 51.51 | $20.36 | 500 |
| 2024-01-30 | 49.46 | $19.88 | 3035 |
| 2024-01-29 | 52.21 | $20.51 | 5428 |
| 2024-01-26 | 48.63 | $19.68 | 811 |
| 2024-01-25 | 55.96 | $21.21 | 700 |
| 2024-01-24 | 52.59 | $20.45 | 100 |
| 2024-01-23 | 58.40 | $21.49 | 900 |
| 2024-01-22 | 52.06 | $20.18 | 4223 |
| 2024-01-19 | 49.08 | $19.65 | 238 |
| 2024-01-18 | 45.63 | $19.08 | 3306 |
| 2024-01-17 | 49.98 | $19.85 | 1400 |
| 2024-01-16 | 55.47 | $20.69 | 1735 |
| 2024-01-12 | 51.82 | $20.08 | 225 |
| 2024-01-11 | 51.69 | $20.06 | 100 |
| 2024-01-10 | 56.65 | $20.78 | 500 |
| 2024-01-09 | 54.40 | $20.39 | 520 |
| 2024-01-08 | 56.47 | $20.68 | 631 |
| 2024-01-05 | 55.47 | $20.50 | 147 |
| 2024-01-04 | 53.38 | $20.13 | 200 |
| 2024-01-03 | 55.18 | $20.40 | 817 |
| 2024-01-02 | 55.90 | $20.51 | 100 |
| 2023-12-29 | 64.50 | $21.68 | 450 |
| 2023-12-28 | 64.50 | $21.68 | 1213 |
| 2023-12-27 | 58.95 | $20.54 | 5339 |
| 2023-12-26 | 56.93 | $20.18 | 2641 |
| 2023-12-22 | 52.49 | $19.46 | 2200 |
| 2023-12-21 | 51.50 | $19.31 | 825 |
| 2023-12-20 | 51.57 | $19.32 | 300 |
| 2023-12-19 | 57.32 | $20.12 | 1600 |
| 2023-12-18 | 52.33 | $19.33 | 2800 |
| 2023-12-15 | 53.23 | $19.45 | 1600 |
| 2023-12-14 | 53.04 | $19.42 | 200 |
| 2023-12-13 | 57.59 | $20.03 | 10500 |
| 2023-12-12 | 53.69 | $19.40 | 4900 |
| 2023-12-11 | 51.26 | $19.04 | 4103 |
| 2023-12-08 | 54.03 | $19.41 | 100 |
| 2023-12-07 | 52.24 | $19.14 | 1105 |
| 2023-12-06 | 48.19 | $18.57 | 625 |
| 2023-12-05 | 48.19 | $18.57 | 141 |
| 2023-12-04 | 53.42 | $19.30 | 501 |
| 2023-12-01 | 53.96 | $19.37 | 1100 |
| 2023-11-30 | 55.93 | $19.63 | 38100 |
| 2023-11-29 | 53.51 | $19.24 | 142 |
| 2023-11-28 | 55.44 | $19.50 | 200 |
| 2023-11-27 | 56.93 | $19.70 | 1500 |
| 2023-11-24 | 53.40 | $19.11 | 100 |
| 2023-11-22 | 53.69 | $19.15 | 800 |
| 2023-11-21 | 53.69 | $19.15 | 2129 |
| 2023-11-20 | 54.34 | $19.25 | 3521 |
| 2023-11-17 | 51.84 | $18.80 | 100 |
| 2023-11-16 | 51.39 | $18.72 | 100 |
| 2023-11-15 | 56.25 | $19.50 | 6700 |
| 2023-11-14 | 52.83 | $18.87 | 100 |
| 2023-11-13 | 56.70 | $19.45 | 314 |
| 2023-11-10 | 61.83 | $20.14 | 11000 |
| 2023-11-09 | 57.96 | $19.40 | 300 |
| 2023-11-08 | 58.34 | $19.45 | 700 |
| 2023-11-07 | 53.79 | $18.66 | 1000 |
| 2023-11-06 | 54.94 | $18.82 | 704 |
| 2023-11-03 | 58.52 | $19.30 | 1200 |
| 2023-11-02 | 55.67 | $18.80 | 1900 |
| 2023-11-01 | 51.19 | $18.10 | 324 |
| 2023-10-31 | 51.90 | $18.20 | 242 |
| 2023-10-30 | 41.95 | $16.90 | 600 |
| 2023-10-27 | 40.14 | $16.70 | 1324 |
| 2023-10-26 | 37.45 | $16.41 | 1100 |
| 2023-10-25 | 41.68 | $17.10 | 10500 |
| 2023-10-24 | 44.30 | $17.48 | 6850 |
| 2023-10-23 | 44.30 | $17.48 | 9875 |
| 2023-10-20 | 44.30 | $17.48 | 403 |
| 2023-10-19 | 44.93 | $17.58 | 2315 |
| 2023-10-18 | 47.74 | $18.01 | 11387 |
| 2023-10-17 | 47.74 | $18.01 | 600 |
| 2023-10-16 | 47.86 | $18.03 | 12900 |
| 2023-10-13 | 47.86 | $18.03 | 900 |
| 2023-10-12 | 47.86 | $18.03 | 100 |
| 2023-10-11 | 51.83 | $18.71 | 100 |
| 2023-10-10 | 45.66 | $17.73 | 1350 |
| 2023-10-09 | 45.66 | $17.73 | 1575 |
| 2023-10-06 | 45.66 | $17.73 | 14500 |
| 2023-10-05 | 43.51 | $17.39 | 1000 |
| 2023-10-04 | 51.42 | $18.78 | 1687 |
| 2023-10-03 | 51.42 | $18.78 | 1743 |
| 2023-10-02 | 51.42 | $18.78 | 335 |
| 2023-09-29 | 42.98 | $17.46 | 1771 |
| 2023-09-28 | 42.98 | $17.46 | 222 |
| 2023-09-27 | 46.58 | $18.11 | 924 |
| 2023-09-26 | 46.86 | $18.16 | 1938 |
| 2023-09-25 | 48.33 | $18.42 | 300 |
| 2023-09-22 | 47.91 | $18.35 | 606 |
| 2023-09-21 | 46.86 | $18.17 | 612 |
| 2023-09-20 | 53.32 | $19.31 | 300 |
| 2023-09-19 | 46.57 | $18.21 | 300 |
| 2023-09-18 | 49.41 | $18.67 | 672 |
| 2023-09-15 | 44.30 | $17.94 | 900 |
| 2023-09-14 | 48.16 | $18.55 | 6090 |
| 2023-09-13 | 42.71 | $17.85 | 300 |
| 2023-09-12 | 50.83 | $18.97 | 1800 |
| 2023-09-11 | 50.83 | $18.97 | 300 |
| 2023-09-08 | 47.02 | $18.50 | 1200 |
| 2023-09-07 | 45.48 | $18.32 | 1620 |
| 2023-09-06 | 52.57 | $19.20 | 11403 |
| 2023-09-05 | 56.47 | $19.61 | 300 |
| 2023-09-01 | 53.26 | $19.21 | 300 |
| 2023-08-31 | 48.37 | $18.67 | 3000 |
| 2023-08-30 | 50.90 | $18.94 | 300 |
| 2023-08-29 | 40.24 | $17.97 | 309 |
| 2023-08-28 | 40.11 | $17.96 | 300 |
| 2023-08-25 | 43.84 | $18.38 | 600 |
| 2023-08-24 | 46.48 | $18.65 | 600 |
| 2023-08-23 | 44.72 | $18.50 | 3900 |
| 2023-08-22 | 42.70 | $18.33 | 2847 |
| 2023-08-21 | 36.18 | $17.83 | 300 |
| 2023-08-18 | 36.81 | $17.91 | 5733 |
| 2023-08-17 | 38.93 | $18.17 | 3000 |
| 2023-08-16 | 39.68 | $18.26 | 16857 |
| 2023-08-15 | 42.17 | $18.55 | — |
| 2023-08-14 | 42.17 | $18.55 | 1203 |
| 2023-08-11 | 43.18 | $18.67 | 672 |
| 2023-08-10 | 46.63 | $19.06 | 642 |
| 2023-08-09 | 43.08 | $18.74 | — |
| 2023-08-08 | 43.08 | $18.74 | 300 |
| 2023-08-07 | 47.44 | $19.23 | — |
| 2023-08-04 | 47.44 | $19.23 | 900 |
| 2023-08-03 | 49.08 | $19.41 | 300 |
| 2023-08-02 | 50.66 | $19.58 | 46308 |
| 2023-08-01 | 51.03 | $19.62 | 300 |
| 2023-07-31 | 56.67 | $20.20 | 300 |
| 2023-07-28 | 52.54 | $19.72 | 1950 |
| 2023-07-27 | 52.54 | $19.72 | 300 |
| 2023-07-26 | 46.72 | $19.11 | 300 |
| 2023-07-25 | 44.93 | $18.94 | 19200 |
| 2023-07-24 | 49.69 | $19.45 | 2025 |
| 2023-07-21 | 49.69 | $19.45 | 1272 |
| 2023-07-20 | 49.02 | $19.38 | 900 |
| 2023-07-19 | 55.64 | $20.04 | 300 |
| 2023-07-18 | 57.08 | $20.17 | 300 |
| 2023-07-17 | 51.16 | $19.53 | 900 |
| 2023-07-14 | 54.03 | $19.79 | 300 |
| 2023-07-13 | 51.86 | $19.57 | 2100 |
| 2023-07-12 | 48.15 | $19.22 | 300 |
| 2023-07-11 | 41.69 | $18.69 | 900 |
| 2023-07-10 | 40.63 | $18.61 | 2062 |
| 2023-07-07 | 40.63 | $18.61 | 3051 |
| 2023-07-06 | 45.69 | $19.15 | 300 |
| 2023-07-05 | 45.89 | $19.17 | 600 |
| 2023-07-03 | 50.20 | $19.58 | 300 |
| 2023-06-30 | 45.97 | $19.22 | 900 |
| 2023-06-29 | 44.35 | $19.09 | 2081 |
| 2023-06-28 | 44.35 | $19.09 | 6600 |
| 2023-06-27 | 43.41 | $19.01 | 2442 |
| 2023-06-26 | 37.21 | $18.52 | 300 |
| 2023-06-23 | 41.83 | $19.04 | 300 |
| 2023-06-22 | 43.10 | $19.17 | 300 |
| 2023-06-21 | 49.46 | $19.75 | 300 |
| 2023-06-20 | 48.46 | $19.67 | 600 |
| 2023-06-16 | 51.22 | $19.90 | 300 |
| 2023-06-15 | 52.45 | $20.00 | 600 |
| 2023-06-14 | 56.60 | $20.32 | 1500 |
| 2023-06-13 | 61.50 | $20.66 | 3426 |
| 2023-06-12 | 60.44 | $20.55 | 600 |
| 2023-06-09 | 58.79 | $20.38 | 300 |
| 2023-06-08 | 60.78 | $20.52 | 2090 |
| 2023-06-07 | 60.78 | $20.52 | 300 |
| 2023-06-06 | 58.13 | $20.23 | 3141 |
| 2023-06-05 | 59.45 | $20.33 | 600 |
| 2023-06-02 | 61.43 | $20.48 | 348 |
| 2023-06-01 | 53.24 | $19.65 | 1596 |
| 2023-05-31 | 53.89 | $19.70 | 2100 |
| 2023-05-30 | 53.89 | $19.70 | 2817 |
| 2023-05-26 | 57.46 | $19.98 | 23754 |
| 2023-05-25 | 52.32 | $19.50 | 11700 |
| 2023-05-24 | 50.42 | $19.34 | 1650 |
| 2023-05-23 | 50.42 | $19.34 | 300 |
| 2023-05-22 | 50.64 | $19.36 | 300 |
| 2023-05-19 | 52.79 | $19.55 | 300 |
| 2023-05-18 | 51.98 | $19.47 | 2100 |
| 2023-05-17 | 48.49 | $19.14 | 2430 |
| 2023-05-16 | 50.61 | $19.34 | 900 |
| 2023-05-15 | 52.01 | $19.47 | 300 |
| 2023-05-12 | 53.98 | $19.65 | 300 |
| 2023-05-11 | 48.07 | $19.08 | 447 |
| 2023-05-10 | 45.87 | $18.89 | 414 |
| 2023-05-09 | 53.59 | $19.57 | 900 |
| 2023-05-08 | 50.81 | $19.33 | 1200 |
| 2023-05-05 | 49.37 | $19.21 | 300 |
| 2023-05-04 | 47.68 | $19.07 | 6375 |
| 2023-05-03 | 49.95 | $19.27 | 1425 |
| 2023-05-02 | 49.95 | $19.27 | 1200 |
| 2023-05-01 | 49.95 | $19.27 | 2100 |
| 2023-04-28 | 45.00 | $18.83 | 1500 |
| 2023-04-27 | 50.62 | $19.35 | 300 |
| 2023-04-26 | 50.50 | $19.34 | 300 |
| 2023-04-25 | 47.55 | $19.08 | 300 |
| 2023-04-24 | 48.93 | $19.21 | 1500 |
| 2023-04-21 | 51.35 | $19.43 | 10500 |
| 2023-04-20 | 54.23 | $19.68 | 300 |
| 2023-04-19 | 50.99 | $19.37 | 4020 |
| 2023-04-18 | 50.56 | $19.33 | 300 |
| 2023-04-17 | 56.69 | $19.85 | 750 |
| 2023-04-14 | 56.69 | $19.85 | 300 |
| 2023-04-13 | 51.48 | $19.34 | 300 |
| 2023-04-12 | 52.30 | $19.41 | 2700 |
| 2023-04-11 | 53.11 | $19.48 | 1641 |
| 2023-04-10 | 49.52 | $19.14 | 300 |
| 2023-04-06 | 52.55 | $19.41 | 525 |
| 2023-04-05 | 52.55 | $19.41 | 300 |
| 2023-04-04 | 55.50 | $19.67 | 300 |
| 2023-04-03 | 58.38 | $19.91 | 300 |
| 2023-03-31 | 62.07 | $20.20 | 438 |
| 2023-03-30 | 57.88 | $19.72 | 390 |
| 2023-03-29 | 58.26 | $19.75 | 300 |
| 2023-03-28 | 57.64 | $19.68 | 412 |
| 2023-03-27 | 57.64 | $19.68 | 300 |
| 2023-03-24 | 61.53 | $20.01 | 300 |
| 2023-03-23 | 60.30 | $19.85 | 300 |
| 2023-03-22 | 66.63 | $20.35 | 300 |
| 2023-03-21 | 59.81 | $19.50 | 1500 |
| 2023-03-20 | 58.48 | $19.36 | 300 |
| 2023-03-17 | 56.94 | $19.20 | 1260 |
| 2023-03-16 | 54.95 | $19.00 | 369 |
| 2023-03-15 | 49.02 | $18.47 | 300 |
| 2023-03-14 | 54.55 | $18.90 | 300 |
| 2023-03-13 | 53.39 | $18.80 | 1614 |
| 2023-03-10 | 56.99 | $19.06 | 300 |
| 2023-03-09 | 52.55 | $18.68 | 1038 |
| 2023-03-08 | 54.23 | $18.80 | 59415 |
| 2023-03-07 | 54.51 | $18.82 | 300 |
| 2023-03-06 | 52.67 | $18.66 | 3300 |
| 2023-03-03 | 49.02 | $18.36 | 10200 |
| 2023-03-02 | 47.61 | $18.25 | 12633 |
| 2023-03-01 | 46.33 | $18.15 | 300 |
| 2023-02-28 | 45.05 | $18.05 | 300 |
| 2023-02-27 | 44.04 | $17.97 | — |
| 2023-02-24 | 44.04 | $17.97 | — |
| 2023-02-23 | 44.04 | $17.97 | — |
| 2023-02-22 | 44.04 | $17.97 | 1800 |
| 2023-02-21 | 45.40 | $18.13 | 3033 |
| 2023-02-17 | 49.39 | $18.57 | 1254 |
| 2023-02-16 | 50.84 | $18.72 | 1890 |
| 2023-02-15 | 49.53 | $18.58 | 915 |
| 2023-02-14 | 55.56 | $19.18 | 300 |
| 2023-02-13 | 54.95 | $19.11 | 5100 |
| 2023-02-10 | 60.71 | $19.62 | 300 |
| 2023-02-09 | 58.35 | $19.33 | 600 |
| 2023-02-08 | 61.36 | $19.58 | 300 |
| 2023-02-07 | 60.75 | $19.50 | 2100 |
| 2023-02-06 | 58.22 | $19.18 | 618 |
| 2023-02-03 | 61.76 | $19.48 | 1500 |
| 2023-02-02 | 56.76 | $18.88 | — |
| 2023-02-01 | 56.76 | $18.88 | 3000 |
| 2023-01-31 | 59.57 | $19.12 | 621 |
| 2023-01-30 | 61.38 | $19.27 | 300 |
| 2023-01-27 | 60.85 | $19.20 | 2142 |
| 2023-01-26 | 61.54 | $19.26 | 720 |
| 2023-01-25 | 64.28 | $19.50 | 3384 |
| 2023-01-24 | 60.36 | $18.94 | — |
| 2023-01-23 | 60.36 | $18.94 | 1800 |
| 2023-01-20 | 61.01 | $19.00 | 1596 |
| 2023-01-19 | 61.64 | $19.06 | 300 |
| 2023-01-18 | 63.93 | $19.28 | 600 |
| 2023-01-17 | 63.28 | $19.17 | 7200 |
| 2023-01-13 | 60.06 | $18.65 | 1800 |
| 2023-01-12 | 59.07 | $18.50 | 3708 |
| 2023-01-11 | 54.45 | $17.85 | 12390 |
| 2023-01-10 | 52.49 | $17.60 | 27900 |
| 2023-01-09 | 51.70 | $17.50 | 2706 |
| 2023-01-06 | 51.47 | $17.47 | 9024 |
| 2023-01-05 | 45.56 | $16.75 | — |
| 2023-01-04 | 45.56 | $16.75 | — |
| 2023-01-03 | 45.56 | $16.75 | 4200 |
| 2022-12-30 | 44.92 | $16.67 | 336 |
| 2022-12-29 | 47.15 | $17.01 | 300 |
| 2022-12-28 | 40.72 | $16.23 | 34857 |
| 2022-12-27 | 47.31 | $17.17 | — |
| 2022-12-23 | 47.31 | $17.17 | 3603 |
| 2022-12-22 | 46.56 | $17.08 | — |
| 2022-12-21 | 46.56 | $17.08 | 1290 |
| 2022-12-20 | 49.08 | $17.44 | 2439 |
| 2022-12-19 | 47.97 | $17.29 | 1800 |
| 2022-12-16 | 51.76 | $17.82 | 351 |
| 2022-12-15 | 49.32 | $17.48 | 321 |
| 2022-12-14 | 56.87 | $18.42 | 4278 |
| 2022-12-13 | 54.85 | $18.13 | 3096 |
| 2022-12-12 | 50.83 | $17.60 | 12000 |
| 2022-12-09 | 52.76 | $17.83 | 3300 |
| 2022-12-08 | 50.43 | $17.53 | 2100 |
| 2022-12-07 | 53.35 | $17.88 | 1800 |
| 2022-12-06 | 49.96 | $17.45 | 600 |
| 2022-12-05 | 52.76 | $17.78 | 600 |
| 2022-12-02 | 60.01 | $18.53 | 1638 |
| 2022-12-01 | 60.75 | $18.60 | 900 |
| 2022-11-30 | 57.55 | $18.15 | 1824 |
| 2022-11-29 | 53.73 | $17.67 | 4800 |
| 2022-11-28 | 59.33 | $18.20 | 3000 |
| 2022-11-25 | 60.80 | $18.33 | 900 |
| 2022-11-23 | 60.91 | $18.34 | — |
| 2022-11-22 | 60.91 | $18.34 | 16578 |
| 2022-11-21 | 57.64 | $17.87 | 3000 |
| 2022-11-18 | 62.51 | $18.33 | 1200 |
| 2022-11-17 | 61.64 | $18.20 | 711 |
| 2022-11-16 | 63.80 | $18.40 | 300 |
| 2022-11-15 | 65.77 | $18.58 | 4260 |
| 2022-11-14 | 66.21 | $18.62 | 6666 |
| 2022-11-11 | 65.56 | $18.50 | 1200 |
| 2022-11-10 | 61.81 | $17.85 | 630 |
| 2022-11-09 | 53.07 | $16.68 | 900 |
| 2022-11-08 | 53.57 | $16.73 | 5400 |
| 2022-11-07 | 50.01 | $16.33 | 19869 |
| 2022-11-04 | 41.36 | $15.52 | 300 |
| 2022-11-03 | 45.82 | $16.00 | 1224 |
| 2022-11-02 | 45.82 | $16.00 | 408 |
| 2022-11-01 | 47.46 | $16.17 | 660 |
| 2022-10-31 | 47.04 | $16.13 | 5400 |
| 2022-10-28 | 47.04 | $16.13 | 2100 |
| 2022-10-27 | 47.47 | $16.18 | 8238 |
| 2022-10-26 | 48.22 | $16.27 | 3675 |
| 2022-10-25 | 47.87 | $16.23 | 651 |
| 2022-10-24 | 44.00 | $15.80 | 8706 |
| 2022-10-21 | 39.32 | $15.33 | — |
| 2022-10-20 | 39.32 | $15.33 | 900 |
| 2022-10-19 | 39.96 | $15.43 | 300 |
| 2022-10-18 | 39.87 | $15.42 | 900 |
| 2022-10-17 | 39.87 | $15.42 | 23100 |
| 2022-10-14 | 45.40 | $16.29 | 18621 |
| 2022-10-13 | 39.74 | $15.67 | 3300 |
| 2022-10-12 | 37.24 | $15.42 | 29229 |
| 2022-10-11 | 38.08 | $15.56 | 900 |
| 2022-10-10 | 40.63 | $15.97 | 3900 |
| 2022-10-07 | 45.80 | $16.70 | — |
| 2022-10-06 | 45.80 | $16.70 | 300 |
| 2022-10-05 | 42.16 | $16.30 | 5700 |
| 2022-10-04 | 34.41 | $15.56 | 2400 |
| 2022-10-03 | 34.41 | $15.56 | 4287 |
| 2022-09-30 | 27.54 | $14.98 | 300 |
| 2022-09-29 | 32.56 | $15.88 | 3150 |
| 2022-09-28 | 32.56 | $15.88 | 4584 |
| 2022-09-27 | 32.44 | $15.87 | 1590 |
| 2022-09-26 | 34.42 | $16.20 | 3600 |
| 2022-09-23 | 35.67 | $16.40 | 3924 |
| 2022-09-22 | 38.39 | $16.81 | 7500 |
| 2022-09-21 | 36.72 | $16.66 | 3525 |
| 2022-09-20 | 36.72 | $16.66 | 300 |
| 2022-09-19 | 42.82 | $17.53 | 18111 |
| 2022-09-16 | 41.55 | $17.41 | 2700 |
| 2022-09-15 | 42.14 | $17.49 | 900 |
| 2022-09-14 | 40.11 | $17.29 | 369 |
| 2022-09-13 | 42.75 | $17.66 | 3712 |
| 2022-09-12 | 42.75 | $17.66 | 900 |
| 2022-09-09 | 46.01 | $18.10 | 14535 |
| 2022-09-08 | 34.09 | $17.00 | 9600 |
| 2022-09-07 | 35.23 | $17.17 | 9000 |
| 2022-09-06 | 35.90 | $17.27 | 600 |
| 2022-09-02 | 36.30 | $17.33 | 4923 |
| 2022-09-01 | 37.14 | $17.46 | 12600 |
| 2022-08-31 | 39.47 | $17.81 | 300 |
| 2022-08-30 | 39.68 | $17.84 | 5724 |
| 2022-08-29 | 41.65 | $18.13 | 2100 |
| 2022-08-26 | 42.69 | $18.28 | 915 |
| 2022-08-25 | 43.24 | $18.36 | 6141 |
| 2022-08-24 | 44.04 | $18.48 | 5100 |
| 2022-08-23 | 45.59 | $18.71 | 3806 |
| 2022-08-22 | 45.59 | $18.71 | 600 |
| 2022-08-19 | 49.25 | $19.25 | 3000 |
| 2022-08-18 | 51.81 | $19.60 | 2100 |
| 2022-08-17 | 48.62 | $19.16 | 300 |
| 2022-08-16 | 54.55 | $19.92 | 3900 |
| 2022-08-15 | 54.55 | $19.92 | 1500 |
| 2022-08-12 | 54.49 | $19.91 | 396 |
| 2022-08-11 | 50.31 | $19.30 | 7800 |
| 2022-08-10 | 50.31 | $19.30 | 2529 |
| 2022-08-09 | 48.12 | $18.99 | 300 |
| 2022-08-08 | 48.65 | $19.07 | 1584 |
| 2022-08-05 | 46.86 | $18.81 | 900 |
| 2022-08-04 | 49.57 | $19.24 | 4050 |
| 2022-08-03 | 49.57 | $19.24 | 9300 |
| 2022-08-02 | 49.14 | $19.17 | 300 |
| 2022-08-01 | 55.83 | $20.20 | 342 |
| 2022-07-29 | 50.41 | $19.33 | 2175 |
| 2022-07-28 | 50.41 | $19.33 | 12318 |
| 2022-07-27 | 53.33 | $19.76 | 900 |
| 2022-07-26 | 46.95 | $18.82 | 10563 |
| 2022-07-25 | 51.04 | $19.40 | 300 |
| 2022-07-22 | 52.39 | $19.58 | 1237 |
| 2022-07-21 | 52.39 | $19.58 | 300 |
| 2022-07-20 | 48.43 | $19.00 | 705 |
| 2022-07-19 | 39.56 | $17.92 | 34221 |
| 2022-07-18 | 37.87 | $17.74 | 1338 |
| 2022-07-15 | 41.62 | $18.35 | 36612 |
| 2022-07-14 | 37.78 | $17.95 | 2100 |
| 2022-07-13 | 37.78 | $17.95 | 9600 |
| 2022-07-12 | 34.88 | $17.65 | 8847 |
| 2022-07-11 | 40.71 | $18.62 | 3600 |
| 2022-07-08 | 39.32 | $18.48 | 723 |
| 2022-07-07 | 39.32 | $18.48 | 3300 |
| 2022-07-06 | 33.81 | $17.93 | 300 |
| 2022-07-05 | 32.11 | $17.77 | 3006 |
| 2022-07-01 | 33.70 | $18.08 | 5838 |
| 2022-06-30 | 36.48 | $18.58 | 3300 |
| 2022-06-29 | 36.48 | $18.58 | 11400 |
| 2022-06-28 | 37.77 | $18.81 | 1200 |
| 2022-06-27 | 43.21 | $19.67 | 3300 |
| 2022-06-24 | 37.55 | $19.10 | 957 |
| 2022-06-23 | 31.89 | $18.60 | 300 |
| 2022-06-22 | 35.16 | $19.14 | 7500 |
| 2022-06-21 | 34.57 | $19.09 | 3600 |
| 2022-06-17 | 37.42 | $19.53 | 4278 |
| 2022-06-16 | 37.42 | $19.53 | 354 |
| 2022-06-15 | 40.49 | $19.98 | 600 |
| 2022-06-14 | 40.18 | $19.95 | 6000 |
| 2022-06-13 | 40.18 | $19.95 | 375 |
| 2022-06-10 | 43.91 | $20.49 | 12342 |
| 2022-06-09 | 49.68 | $21.20 | 300 |
| 2022-06-08 | 53.33 | $21.59 | 4824 |
| 2022-06-07 | 53.72 | $21.63 | 357 |
| 2022-06-06 | 53.24 | $21.57 | 300 |
| 2022-06-03 | 53.08 | $21.55 | 972 |
| 2022-06-02 | 53.25 | $21.57 | 1827 |
| 2022-06-01 | 54.72 | $21.75 | 7350 |
| 2022-05-31 | 54.72 | $21.75 | 19500 |
| 2022-05-27 | 49.86 | $21.05 | 8472 |
| 2022-05-26 | 48.19 | $20.83 | 4008 |
| 2022-05-25 | 51.91 | $21.33 | 8700 |
| 2022-05-24 | 51.19 | $21.23 | 1800 |
| 2022-05-23 | 53.30 | $21.51 | 2229 |
| 2022-05-20 | 52.37 | $21.37 | 1521 |
| 2022-05-19 | 49.86 | $21.00 | 5400 |
| 2022-05-18 | 53.40 | $21.49 | 672 |
| 2022-05-17 | 52.15 | $21.30 | 5247 |
| 2022-05-16 | 52.79 | $21.39 | 2526 |
| 2022-05-13 | 48.75 | $20.78 | 2121 |
| 2022-05-12 | 45.40 | $20.32 | 1200 |
| 2022-05-11 | 46.09 | $20.43 | 300 |
| 2022-05-10 | 48.09 | $20.75 | 300 |
| 2022-05-09 | 50.22 | $21.08 | 300 |
| 2022-05-06 | 49.71 | $21.00 | 102000 |
| 2022-05-05 | 48.51 | $20.81 | 1944 |
| 2022-05-04 | 50.68 | $21.17 | 642 |
| 2022-05-03 | 48.61 | $20.83 | 300 |
| 2022-05-02 | 41.32 | $19.77 | 7500 |
| 2022-04-29 | 41.02 | $19.73 | 4500 |
| 2022-04-28 | 38.48 | $19.39 | 2511 |
| 2022-04-27 | 40.94 | $19.89 | 14700 |
| 2022-04-26 | 39.62 | $19.71 | 300 |
| 2022-04-25 | 43.58 | $20.48 | 300 |
| 2022-04-22 | 40.03 | $20.00 | 600 |
| 2022-04-21 | 43.86 | $20.70 | 300 |
| 2022-04-20 | 37.98 | $19.97 | 6900 |
| 2022-04-19 | 37.98 | $19.97 | 4839 |
| 2022-04-18 | 35.73 | $19.70 | 30000 |
| 2022-04-14 | 38.85 | $20.33 | 3042 |
| 2022-04-13 | 39.85 | $20.52 | 2208 |
| 2022-04-12 | 39.07 | $20.42 | 1800 |
| 2022-04-11 | 33.93 | $19.79 | 5517 |
| 2022-04-08 | 36.63 | $20.37 | 9000 |
| 2022-04-07 | 37.01 | $20.45 | 43821 |
| 2022-04-06 | 38.76 | $20.81 | 300 |
| 2022-04-05 | 40.58 | $21.17 | 741 |
| 2022-04-04 | 42.92 | $21.61 | 300 |
| 2022-04-01 | 45.35 | $22.04 | 6300 |
| 2022-03-31 | 46.94 | $22.31 | 8700 |
| 2022-03-30 | 47.00 | $22.32 | 3441 |
| 2022-03-29 | 52.39 | $23.20 | 4650 |
| 2022-03-28 | 52.39 | $23.20 | 3825 |
| 2022-03-25 | 52.39 | $23.20 | 6600 |
| 2022-03-24 | 51.13 | $22.97 | 20100 |
| 2022-03-23 | 49.42 | $22.66 | 327 |
| 2022-03-22 | 45.51 | $21.99 | 942 |
| 2022-03-21 | 45.81 | $22.05 | 300 |
| 2022-03-18 | 47.61 | $22.41 | 5400 |
| 2022-03-17 | 43.83 | $21.76 | 3735 |
| 2022-03-16 | 42.80 | $21.59 | 3612 |
| 2022-03-15 | 36.24 | $20.58 | 639 |
| 2022-03-14 | 35.82 | $20.52 | 411 |
| 2022-03-11 | 37.01 | $20.83 | 34800 |
| 2022-03-10 | 36.69 | $20.78 | 678 |
| 2022-03-09 | 38.32 | $21.22 | 2700 |
| 2022-03-08 | 35.98 | $20.84 | 12390 |
| 2022-03-07 | 38.85 | $21.62 | 300 |
| 2022-03-04 | 38.79 | $21.61 | 3600 |
| 2022-03-03 | 41.35 | $22.28 | 3600 |
| 2022-03-02 | 42.58 | $22.59 | 1500 |
| 2022-03-01 | 40.00 | $22.12 | 20700 |
| 2022-02-28 | 41.43 | $22.50 | 324 |
| 2022-02-25 | 43.62 | $23.06 | 434100 |
| 2022-02-24 | 38.86 | $22.19 | 14400 |
| 2022-02-23 | 39.52 | $22.37 | 1614 |
| 2022-02-22 | 42.96 | $23.27 | 300 |
| 2022-02-18 | 39.63 | $22.67 | 264900 |
| 2022-02-17 | 44.29 | $23.81 | 300 |
| 2022-02-16 | 43.63 | $23.69 | 12927 |
| 2022-02-15 | 38.97 | $22.88 | 2532 |
| 2022-02-14 | 36.70 | $22.51 | 847800 |
| 2022-02-11 | 39.41 | $23.23 | 9600 |
| 2022-02-10 | 43.10 | $24.11 | 3300 |
| 2022-02-09 | 45.94 | $24.72 | 1500 |
| 2022-02-08 | 40.78 | $23.87 | 5100 |
| 2022-02-07 | 40.40 | $23.81 | 5100 |
| 2022-02-04 | 43.94 | $24.60 | 3000 |
| 2022-02-03 | 44.55 | $24.73 | 3363 |
| 2022-02-02 | 47.80 | $25.40 | 14400 |
| 2022-02-01 | 54.45 | $26.58 | 78720 |
| 2022-01-31 | 44.43 | $24.97 | 28800 |
| 2022-01-28 | 34.69 | $23.82 | 5106 |
| 2022-01-27 | 33.73 | $23.72 | 6900 |
| 2022-01-26 | 38.51 | $24.61 | 11415 |
| 2022-01-25 | 40.28 | $24.90 | 4800 |
| 2022-01-24 | 37.46 | $24.60 | 12600 |
| 2022-01-21 | 41.64 | $25.27 | 4500 |
| 2022-01-20 | 42.04 | $25.33 | 12600 |
| 2022-01-19 | 42.42 | $25.39 | 3099 |
| 2022-01-18 | 48.49 | $26.25 | 12600 |
| 2022-01-14 | 48.88 | $26.30 | 35100 |
| 2022-01-13 | 56.58 | $27.20 | 22200 |
| 2022-01-12 | 55.92 | $27.11 | 659136 |
| 2022-01-11 | 49.52 | $26.32 | 2154 |
| 2022-01-10 | 51.87 | $26.58 | 15300 |
| 2022-01-07 | 52.79 | $26.68 | 6900 |
| 2022-01-06 | 54.72 | $26.89 | 11502 |
| 2022-01-05 | 59.44 | $27.37 | 2526 |
| 2022-01-04 | 56.70 | $27.00 | 4800 |
| 2022-01-03 | 54.75 | $26.75 | 21915 |
| 2021-12-31 | 55.22 | $26.80 | 8100 |
| 2021-12-30 | 53.14 | $26.53 | 2532 |
| 2021-12-29 | 52.67 | $26.47 | 3600 |
| 2021-12-28 | 59.60 | $27.21 | 3102 |
| 2021-12-27 | 57.37 | $26.90 | 9678 |
| 2021-12-23 | 60.65 | $27.22 | 7218 |
| 2021-12-22 | 59.12 | $27.00 | 5100 |
| 2021-12-21 | 63.03 | $27.37 | 6600 |
| 2021-12-20 | 60.41 | $26.98 | 5700 |
| 2021-12-17 | 59.71 | $26.88 | 3300 |
| 2021-12-16 | 59.44 | $26.84 | 117954 |
| 2021-12-15 | 58.85 | $26.75 | 6690 |
| 2021-12-14 | 55.42 | $26.25 | 30300 |
| 2021-12-13 | 52.96 | $25.92 | 5424 |
| 2021-12-10 | 50.28 | $25.58 | 12000 |
| 2021-12-09 | 49.39 | $25.47 | 6036 |
| 2021-12-08 | 49.39 | $25.47 | 10578 |
| 2021-12-07 | 46.07 | $25.05 | 8400 |
| 2021-12-06 | 43.91 | $24.79 | 8400 |
| 2021-12-03 | 44.62 | $24.90 | 6300 |
| 2021-12-02 | 43.01 | $24.70 | 6900 |
| 2021-12-01 | 45.07 | $25.03 | 6600 |
| 2021-11-30 | 39.85 | $24.40 | 4506 |
| 2021-11-29 | 43.13 | $24.93 | 5100 |
| 2021-11-26 | 43.04 | $24.92 | 2400 |
| 2021-11-24 | 45.46 | $25.30 | 1200 |
| 2021-11-23 | 47.67 | $25.63 | 7200 |
| 2021-11-22 | 49.33 | $25.87 | 8739 |
| 2021-11-19 | 52.67 | $26.33 | 5100 |
| 2021-11-18 | 47.46 | $25.62 | 7800 |
| 2021-11-17 | 45.03 | $25.32 | 4500 |
| 2021-11-16 | 49.21 | $25.90 | 11487 |
| 2021-11-15 | 43.64 | $25.25 | 4200 |
| 2021-11-12 | 42.44 | $25.12 | 2442 |
| 2021-11-11 | 40.97 | $24.96 | 1500 |
| 2021-11-10 | 40.61 | $24.92 | 2400 |
| 2021-11-09 | 40.67 | $24.93 | 2100 |
| 2021-11-08 | 41.65 | $25.10 | 13347 |
| 2021-11-05 | 43.45 | $25.41 | 900 |
| 2021-11-04 | 41.35 | $25.14 | 8835 |
| 2021-11-03 | 38.53 | $24.79 | 5700 |
| 2021-11-02 | 39.25 | $24.93 | 1842 |
| 2021-11-01 | 41.83 | $25.42 | 74100 |
| 2021-10-29 | 38.95 | $25.05 | 5112 |
| 2021-10-28 | 40.07 | $25.27 | 5100 |
| 2021-10-27 | 39.70 | $25.22 | 2466 |
| 2021-10-26 | 37.08 | $24.87 | 3045 |
| 2021-10-25 | 37.08 | $24.87 | 7200 |
| 2021-10-22 | 37.76 | $25.03 | 4272 |
| 2021-10-21 | 36.10 | $24.79 | 6300 |
| 2021-10-20 | 38.02 | $25.27 | 3930 |
| 2021-10-19 | 39.18 | $25.55 | 2502 |
| 2021-10-18 | 40.10 | $25.77 | 3900 |
| 2021-10-15 | 40.10 | $25.77 | 3315 |
| 2021-10-14 | 35.34 | $25.00 | 1200 |
| 2021-10-13 | 32.29 | $24.54 | 2100 |
| 2021-10-12 | 34.83 | $25.29 | 5436 |
| 2021-10-11 | 35.98 | $25.61 | 1203 |
| 2021-10-08 | 35.09 | $25.47 | 1800 |
| 2021-10-07 | 36.98 | $26.01 | 1833 |
| 2021-10-06 | 33.78 | $25.50 | 9066 |
| 2021-10-05 | 38.18 | $26.72 | 4926 |
| 2021-10-04 | 35.71 | $26.34 | 4200 |
| 2021-10-01 | 43.82 | $28.19 | 5154 |
| 2021-09-30 | 50.48 | $29.32 | 9300 |
| 2021-09-29 | 47.10 | $28.82 | 2844 |
| 2021-09-28 | 51.44 | $29.47 | 5400 |
| 2021-09-27 | 54.99 | $29.95 | 2460 |
| 2021-09-24 | 58.76 | $30.42 | 4500 |
| 2021-09-23 | 58.70 | $30.41 | 13026 |
| 2021-09-22 | 57.23 | $30.15 | 2700 |
| 2021-09-21 | 61.38 | $30.67 | 2478 |
| 2021-09-20 | 59.95 | $30.40 | 3300 |
| 2021-09-17 | 66.44 | $31.15 | 1800 |
| 2021-09-16 | 66.20 | $31.10 | 5454 |
| 2021-09-15 | 68.73 | $31.38 | 9363 |
| 2021-09-14 | 71.31 | $31.66 | 2841 |
| 2021-09-13 | 71.49 | $31.68 | 1200 |
| 2021-09-10 | 69.21 | $31.07 | 2400 |
| 2021-09-09 | 69.13 | $31.05 | 630 |
| 2021-09-08 | 68.07 | $30.77 | 6141 |
| 2021-09-07 | 68.23 | $30.79 | 1800 |
| 2021-09-03 | 62.09 | $29.33 | 3972 |
| 2021-09-02 | 61.90 | $29.29 | 3300 |
| 2021-09-01 | 58.83 | $28.67 | 5700 |
| 2021-08-31 | 54.19 | $27.85 | 1593 |
| 2021-08-30 | 48.93 | $27.06 | 393 |
| 2021-08-27 | 49.21 | $27.10 | 4893 |
| 2021-08-26 | 49.73 | $27.18 | 6108 |
| 2021-08-25 | 50.82 | $27.35 | 6300 |
| 2021-08-24 | 54.44 | $27.89 | 900 |
| 2021-08-23 | 52.48 | $27.56 | 5400 |
| 2021-08-20 | 48.59 | $26.95 | 1200 |
| 2021-08-19 | 47.24 | $26.75 | 2703 |
| 2021-08-18 | 51.26 | $27.38 | 1323 |
| 2021-08-17 | 50.11 | $27.20 | 1200 |
| 2021-08-16 | 50.87 | $27.32 | 1866 |
| 2021-08-13 | 50.45 | $27.25 | 1896 |
| 2021-08-12 | 53.72 | $27.78 | 12600 |
| 2021-08-11 | 52.90 | $27.63 | 900 |
| 2021-08-10 | 55.53 | $28.05 | 3714 |
| 2021-08-09 | 55.43 | $28.03 | 600 |
| 2021-08-06 | 54.75 | $27.89 | 20544 |
| 2021-08-05 | 57.72 | $28.39 | 2208 |
| 2021-08-04 | 56.14 | $28.04 | 2100 |
| 2021-08-03 | 55.69 | $27.94 | 3300 |
| 2021-08-02 | 59.40 | $28.58 | 10344 |
| 2021-07-30 | 55.38 | $27.67 | 1878 |
| 2021-07-29 | 66.60 | $29.30 | 2400 |
| 2021-07-28 | 53.93 | $26.97 | 600 |
| 2021-07-27 | 53.93 | $26.97 | 2172 |
| 2021-07-26 | 54.90 | $27.09 | 4500 |
| 2021-07-23 | 51.15 | $26.55 | 9900 |
| 2021-07-22 | 53.91 | $26.90 | 957 |
| 2021-07-21 | 55.12 | $27.05 | 2451 |
| 2021-07-20 | 50.08 | $26.34 | 5400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.54
2026-07-17
Close Price
$49.26
Vol: 6218
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.54 | $49.26 | 6218 |
| 2026-07-16 | -99.83 | $49.52 | 26140 |
| 2026-07-15 | -91.20 | $54.50 | 800 |
| 2026-07-14 | -78.28 | $58.01 | 1300 |
| 2026-07-13 | -82.00 | $57.00 | 2440 |
| 2026-07-10 | -62.89 | $62.19 | 5100 |
| 2026-07-09 | -66.86 | $61.11 | 1300 |
| 2026-07-08 | -83.65 | $56.55 | 1600 |
| 2026-07-07 | -86.47 | $56.40 | 2800 |
| 2026-07-06 | -55.58 | $64.57 | 41011 |
| 2026-07-02 | -44.80 | $67.42 | 11049 |
| 2026-07-01 | -22.00 | $73.45 | 115000 |
| 2026-06-30 | -30.96 | $71.08 | 7500 |
| 2026-06-29 | -34.37 | $70.18 | 3117 |
| 2026-06-26 | -36.41 | $69.64 | 104500 |
| 2026-06-25 | -30.98 | $70.92 | 1700 |
| 2026-06-24 | -36.91 | $67.58 | 1200 |
| 2026-06-23 | -35.81 | $67.93 | 4100 |
| 2026-06-22 | -8.73 | $76.19 | 6500 |
| 2026-06-18 | -12.15 | $73.67 | 16648 |
| 2026-06-17 | -0.78 | $77.90 | 32913 |
| 2026-06-16 | -17.39 | $65.35 | 1000 |
| 2026-06-15 | -21.67 | $63.90 | 3800 |
| 2026-06-12 | -49.06 | $54.61 | 17200 |
| 2026-06-11 | -38.68 | $58.13 | 3700 |
| 2026-06-10 | -52.06 | $53.59 | 6837 |
| 2026-06-09 | -40.63 | $57.20 | 2439 |
| 2026-06-08 | -37.50 | $58.13 | 5020 |
| 2026-06-05 | -36.02 | $58.63 | 7200 |
| 2026-06-04 | -24.00 | $62.67 | 5800 |
| 2026-06-03 | -16.22 | $65.15 | 4200 |
| 2026-06-02 | -14.80 | $65.31 | 3400 |
| 2026-06-01 | -8.57 | $67.81 | 10600 |
| 2026-05-29 | -9.58 | $63.28 | 34310 |
| 2026-05-28 | -1.30 | $56.08 | 8623 |
| 2026-05-27 | -9.95 | $50.81 | 43700 |
| 2026-05-26 | -5.01 | $51.99 | 10600 |
| 2026-05-22 | -11.49 | $45.34 | 5019 |
| 2026-05-21 | -4.52 | $43.68 | 3601 |
| 2026-05-20 | -12.61 | $40.11 | 4600 |
| 2026-05-19 | -14.19 | $39.90 | 18900 |
| 2026-05-18 | -24.47 | $38.53 | 28705 |
| 2026-05-15 | -17.49 | $39.46 | 3400 |
| 2026-05-14 | -13.27 | $39.96 | 2602 |
| 2026-05-13 | -13.15 | $39.03 | 3700 |
| 2026-05-12 | 0.00 | $39.90 | 1200 |
| 2026-05-11 | -2.47 | $39.07 | 3200 |
| 2026-05-08 | -17.30 | $36.29 | 2334 |
| 2026-05-07 | -1.91 | $37.55 | 8044 |
| 2026-05-06 | -16.78 | $33.98 | 2824 |
| 2026-05-05 | -10.05 | $33.21 | 3300 |
| 2026-05-04 | -10.20 | $33.05 | 1000 |
| 2026-05-01 | -8.80 | $33.21 | 2813 |
| 2026-04-30 | -6.01 | $33.40 | 1221 |
| 2026-04-29 | -1.32 | $31.16 | 4149 |
| 2026-04-28 | -7.66 | $30.49 | 1600 |
| 2026-04-27 | -16.93 | $29.51 | 400 |
| 2026-04-24 | -1.32 | $31.16 | 1119 |
| 2026-04-23 | -6.81 | $30.58 | 1800 |
| 2026-04-22 | -4.07 | $30.87 | 1808 |
| 2026-04-21 | -14.00 | $29.82 | 900 |
| 2026-04-20 | -5.39 | $30.73 | 1112 |
| 2026-04-17 | -29.61 | $28.17 | 1100 |
| 2026-04-16 | -29.14 | $28.22 | 2900 |
| 2026-04-15 | -24.91 | $26.85 | 2400 |
| 2026-04-14 | -33.00 | $26.05 | 1100 |
| 2026-04-13 | -28.92 | $25.40 | 7200 |
| 2026-04-10 | -10.65 | $26.60 | 806 |
| 2026-04-09 | -31.20 | $25.25 | 1825 |
| 2026-04-08 | -40.18 | $24.66 | 1925 |
| 2026-04-07 | -42.86 | $23.45 | 1300 |
| 2026-04-06 | -32.98 | $23.92 | 1808 |
| 2026-04-02 | -46.43 | $23.28 | 3529 |
| 2026-04-01 | -60.42 | $22.83 | 800 |
| 2026-03-31 | -100.00 | $20.93 | 126803 |
| 2026-03-30 | -81.09 | $22.30 | 617 |
| 2026-03-27 | -65.09 | $23.42 | 3716 |
| 2026-03-26 | -40.00 | $25.31 | 1538 |
| 2026-03-25 | -60.65 | $24.05 | 27400 |
| 2026-03-24 | -70.00 | $23.90 | 1400 |
| 2026-03-23 | -82.13 | $22.93 | 25906 |
| 2026-03-20 | -63.38 | $24.43 | 2528 |
| 2026-03-19 | -61.25 | $24.60 | 1700 |
| 2026-03-18 | -51.38 | $25.39 | 19924 |
| 2026-03-17 | -51.38 | $25.39 | 3500 |
| 2026-03-16 | -60.38 | $24.38 | 3000 |
| 2026-03-13 | -70.52 | $23.52 | 3100 |
| 2026-03-12 | -72.64 | $23.34 | 6133 |
| 2026-03-11 | -63.53 | $23.77 | 1733 |
| 2026-03-10 | -51.88 | $24.82 | 10600 |
| 2026-03-09 | -78.71 | $22.40 | 4000 |
| 2026-03-06 | -64.04 | $23.16 | 7700 |
| 2026-03-05 | -58.30 | $23.60 | 2911 |
| 2026-03-04 | -54.15 | $24.02 | 15800 |
| 2026-03-03 | -61.66 | $23.26 | 6805 |
| 2026-03-02 | -25.10 | $26.96 | 13000 |
| 2026-02-27 | -19.33 | $27.48 | 3118 |
| 2026-02-26 | -14.64 | $27.97 | 6700 |
| 2026-02-25 | -10.72 | $28.38 | 8340 |
| 2026-02-24 | -10.72 | $25.88 | 5645 |
| 2026-02-23 | -1.78 | $24.01 | 4541 |
| 2026-02-20 | -4.75 | $23.86 | 2311 |
| 2026-02-19 | -0.40 | $24.04 | 14600 |
| 2026-02-18 | -3.16 | $23.64 | 4300 |
| 2026-02-17 | -4.63 | $22.96 | 19321 |
| 2026-02-13 | -22.20 | $22.24 | 1900 |
| 2026-02-12 | -18.29 | $22.40 | 2700 |
| 2026-02-11 | -22.68 | $22.22 | 2800 |
| 2026-02-10 | -20.49 | $22.31 | 4500 |
| 2026-02-09 | -33.90 | $21.76 | 7300 |
| 2026-02-06 | -86.59 | $19.60 | 900 |
| 2026-02-05 | -49.02 | $21.14 | 5900 |
| 2026-02-04 | -29.27 | $21.95 | 5349 |
| 2026-02-03 | -46.10 | $21.26 | 4500 |
| 2026-02-02 | -43.66 | $21.36 | 5426 |
| 2026-01-30 | -68.29 | $20.35 | 7100 |
| 2026-01-29 | -32.13 | $22.17 | 13400 |
| 2026-01-28 | -21.18 | $22.54 | 19304 |
| 2026-01-27 | -43.54 | $21.80 | 4500 |
| 2026-01-26 | -88.41 | $20.54 | 25727 |
| 2026-01-23 | -15.60 | $22.54 | 4725 |
| 2026-01-22 | -63.48 | $21.19 | 9400 |
| 2026-01-21 | -70.21 | $21.00 | 5626 |
| 2026-01-20 | -67.73 | $21.07 | 6000 |
| 2026-01-16 | -12.06 | $22.64 | 5800 |
| 2026-01-15 | -10.22 | $22.62 | 3900 |
| 2026-01-14 | -45.62 | $21.65 | 18000 |
| 2026-01-13 | -59.12 | $21.28 | 3824 |
| 2026-01-12 | -48.54 | $21.57 | 1400 |
| 2026-01-09 | -73.84 | $20.89 | 28416 |
| 2026-01-08 | -35.13 | $21.97 | 3900 |
| 2026-01-07 | -51.97 | $21.50 | 4300 |
| 2026-01-06 | -41.22 | $21.80 | 3300 |
| 2026-01-05 | -45.24 | $21.62 | 4000 |
| 2026-01-02 | -49.52 | $21.40 | 3128 |
| 2025-12-31 | -14.29 | $22.50 | 3900 |
| 2025-12-30 | -35.87 | $21.82 | 6000 |
| 2025-12-29 | -64.00 | $20.71 | 5313 |
| 2025-12-26 | -66.58 | $20.46 | 28728 |
| 2025-12-24 | -38.65 | $21.23 | 3016 |
| 2025-12-23 | -52.83 | $20.52 | 1500 |
| 2025-12-22 | -52.04 | $20.40 | 4002 |
| 2025-12-19 | -11.21 | $22.30 | 4100 |
| 2025-12-18 | -43.62 | $20.42 | 4100 |
| 2025-12-17 | -28.45 | $21.30 | 5700 |
| 2025-12-16 | -37.76 | $20.76 | 4200 |
| 2025-12-15 | -21.55 | $21.70 | 4100 |
| 2025-12-12 | -7.76 | $22.50 | 1100 |
| 2025-12-11 | -5.86 | $22.61 | 24800 |
| 2025-12-10 | -3.66 | $22.68 | 4023 |
| 2025-12-09 | -8.23 | $22.28 | 3418 |
| 2025-12-08 | -9.18 | $22.69 | 2500 |
| 2025-12-05 | -53.11 | $20.01 | 5521 |
| 2025-12-04 | -14.92 | $22.34 | 7729 |
| 2025-12-03 | -17.54 | $22.18 | 1000 |
| 2025-12-02 | -54.06 | $20.26 | 417 |
| 2025-12-01 | -45.71 | $20.95 | 2443 |
| 2025-11-28 | -31.57 | $21.94 | 1914 |
| 2025-11-26 | -76.71 | $18.78 | 1915 |
| 2025-11-25 | -44.14 | $21.06 | 60400 |
| 2025-11-24 | -67.71 | $19.41 | 2900 |
| 2025-11-21 | -100.00 | $17.15 | 6500 |
| 2025-11-20 | -52.80 | $20.85 | 1000 |
| 2025-11-19 | -46.07 | $21.04 | 1000 |
| 2025-11-18 | -60.74 | $20.05 | 5000 |
| 2025-11-17 | -46.67 | $21.00 | 1800 |
| 2025-11-14 | -48.44 | $20.88 | 1401 |
| 2025-11-13 | -35.00 | $21.49 | 1049 |
| 2025-11-12 | -62.24 | $19.42 | 1300 |
| 2025-11-11 | -48.03 | $20.50 | 1246 |
| 2025-11-10 | -23.95 | $22.33 | 1300 |
| 2025-11-07 | -21.58 | $22.51 | 2500 |
| 2025-11-06 | -28.29 | $22.00 | 1000 |
| 2025-11-05 | -50.92 | $20.28 | 1000 |
| 2025-11-04 | -43.82 | $20.82 | 1000 |
| 2025-11-03 | -27.50 | $22.06 | 1600 |
| 2025-10-31 | -5.42 | $23.35 | 3000 |
| 2025-10-30 | -24.60 | $20.81 | 1831 |
| 2025-10-29 | -21.24 | $21.00 | 2800 |
| 2025-10-28 | -8.50 | $21.72 | 1617 |
| 2025-10-27 | 0.00 | $21.52 | 1200 |
| 2025-10-24 | -58.58 | $18.36 | 3800 |
| 2025-10-23 | -40.14 | $19.10 | 833 |
| 2025-10-22 | -34.98 | $19.32 | 538 |
| 2025-10-21 | -28.40 | $19.60 | 6829 |
| 2025-10-20 | -27.46 | $19.64 | 914 |
| 2025-10-17 | -31.46 | $19.47 | 424 |
| 2025-10-16 | -58.13 | $18.45 | 2948 |
| 2025-10-15 | -69.21 | $18.00 | 800 |
| 2025-10-14 | -45.82 | $18.67 | 4210 |
| 2025-10-13 | -48.61 | $18.54 | 1240 |
| 2025-10-10 | -39.30 | $18.90 | 3600 |
| 2025-10-09 | -69.34 | $17.44 | 700 |
| 2025-10-08 | -30.25 | $19.34 | 1800 |
| 2025-10-07 | -27.99 | $19.36 | 1200 |
| 2025-10-06 | -21.81 | $19.68 | 5700 |
| 2025-10-03 | -14.09 | $20.08 | 700 |
| 2025-10-02 | -26.64 | $19.43 | 600 |
| 2025-10-01 | -8.32 | $19.93 | 34100 |
| 2025-09-30 | -2.86 | $20.18 | 32045 |
| 2025-09-29 | -35.02 | $18.52 | 1129 |
| 2025-09-26 | -11.87 | $19.71 | 7548 |
| 2025-09-25 | -41.44 | $18.19 | 148 |
| 2025-09-24 | -48.26 | $17.83 | 527 |
| 2025-09-23 | -14.04 | $19.50 | 14600 |
| 2025-09-22 | -14.04 | $19.50 | 1323 |
| 2025-09-19 | -15.83 | $19.00 | 39100 |
| 2025-09-18 | -53.63 | $16.97 | 1300 |
| 2025-09-17 | -11.73 | $19.22 | 81208 |
| 2025-09-16 | -49.91 | $17.17 | 300 |
| 2025-09-15 | -19.77 | $18.01 | 1538 |
| 2025-09-12 | -66.14 | $15.97 | 500 |
| 2025-09-11 | -17.95 | $18.09 | 923 |
| 2025-09-10 | -17.27 | $18.12 | 31047 |
| 2025-09-09 | -15.91 | $18.18 | 1700 |
| 2025-09-08 | 0.00 | $18.88 | 7429 |
| 2025-09-05 | -59.84 | $16.03 | 700 |
| 2025-09-04 | -11.40 | $17.90 | 1444 |
| 2025-09-03 | -75.65 | $15.42 | 3500 |
| 2025-09-02 | -20.47 | $17.55 | 900 |
| 2025-08-29 | -63.99 | $15.87 | 1323 |
| 2025-08-28 | -67.87 | $15.34 | 1432 |
| 2025-08-27 | -7.69 | $18.00 | 3612 |
| 2025-08-26 | -39.71 | $16.41 | 3608 |
| 2025-08-25 | -64.20 | $15.22 | 700 |
| 2025-08-22 | -16.00 | $17.26 | 2031 |
| 2025-08-21 | -15.33 | $17.29 | 22205 |
| 2025-08-20 | -13.78 | $17.36 | 527 |
| 2025-08-19 | -6.89 | $17.67 | 1100 |
| 2025-08-18 | -28.78 | $16.59 | 2900 |
| 2025-08-15 | -10.14 | $17.49 | 1938 |
| 2025-08-14 | -59.42 | $15.11 | 25419 |
| 2025-08-13 | -53.42 | $15.40 | 1200 |
| 2025-08-12 | -18.01 | $17.11 | 2505 |
| 2025-08-11 | -33.95 | $16.34 | 4700 |
| 2025-08-08 | -53.29 | $15.21 | 1220 |
| 2025-08-07 | 0.00 | $17.01 | 13300 |
| 2025-08-06 | -18.24 | $15.80 | 1120 |
| 2025-08-05 | -23.53 | $15.62 | 32100 |
| 2025-08-04 | -23.82 | $15.61 | 2500 |
| 2025-08-01 | -25.00 | $15.48 | 926 |
| 2025-07-31 | -70.00 | $13.92 | 14500 |
| 2025-07-30 | -21.67 | $15.37 | 642 |
| 2025-07-29 | -20.67 | $15.40 | 3900 |
| 2025-07-28 | -36.67 | $14.92 | 37539 |
| 2025-07-25 | -9.00 | $15.75 | 102500 |
| 2025-07-24 | -17.67 | $15.49 | 16335 |
| 2025-07-23 | -16.67 | $15.48 | 300 |
| 2025-07-22 | -29.94 | $15.05 | 231300 |
| 2025-07-21 | -9.26 | $15.72 | 4300 |
| 2025-07-18 | -19.88 | $15.36 | 13900 |
| 2025-07-17 | -19.88 | $15.36 | 1200 |
| 2025-07-16 | -16.46 | $15.47 | 200 |
| 2025-07-15 | -37.27 | $14.80 | 22822 |
| 2025-07-14 | -59.63 | $14.08 | 1500 |
| 2025-07-11 | -14.91 | $15.52 | 700 |
| 2025-07-10 | -19.14 | $15.40 | 2800 |
| 2025-07-09 | -16.67 | $15.48 | 3044 |
| 2025-07-08 | -20.37 | $15.36 | 634 |
| 2025-07-07 | -20.37 | $15.36 | 4600 |
| 2025-07-03 | -78.40 | $13.48 | 233 |
| 2025-07-02 | -25.31 | $15.20 | 200 |
| 2025-07-01 | -54.63 | $14.25 | 47000 |
| 2025-06-30 | -18.83 | $15.41 | 3632 |
| 2025-06-27 | -18.21 | $15.43 | 2343 |
| 2025-06-26 | -79.63 | $13.44 | 38040 |
| 2025-06-25 | -100.00 | $12.78 | 7100 |
| 2025-06-24 | -20.99 | $15.34 | 32249 |
| 2025-06-23 | -32.41 | $14.97 | 4800 |
| 2025-06-20 | -76.85 | $13.53 | 700 |
| 2025-06-18 | -13.27 | $15.59 | 4000 |
| 2025-06-17 | -20.37 | $15.36 | 924 |
| 2025-06-16 | -80.25 | $13.42 | 7300 |
| 2025-06-13 | -20.37 | $15.36 | 941 |
| 2025-06-12 | -18.83 | $15.41 | 4900 |
| 2025-06-11 | -17.28 | $15.46 | 53549 |
| 2025-06-10 | -44.18 | $14.41 | 3900 |
| 2025-06-09 | -9.97 | $15.36 | 56300 |
| 2025-06-06 | -7.09 | $15.36 | 16100 |
| 2025-06-05 | -7.09 | $15.36 | 1900 |
| 2025-06-04 | -7.09 | $15.36 | 1713 |
| 2025-06-03 | -65.64 | $13.42 | 29600 |
| 2025-06-02 | -83.23 | $12.78 | 2400 |
| 2025-05-30 | -60.48 | $13.54 | 900 |
| 2025-05-29 | -4.79 | $15.40 | 4000 |
| 2025-05-28 | -63.20 | $13.46 | 7114 |
| 2025-05-27 | -17.20 | $15.35 | 1000 |
| 2025-05-23 | -37.63 | $15.32 | 1300 |
| 2025-05-22 | -37.22 | $15.34 | 500 |
| 2025-05-21 | -37.22 | $15.34 | 2300 |
| 2025-05-20 | -38.03 | $15.30 | 614 |
| 2025-05-19 | -37.63 | $15.32 | 3810 |
| 2025-05-16 | -45.47 | $14.93 | 111603 |
| 2025-05-15 | -45.67 | $14.92 | 264748 |
| 2025-05-14 | -39.84 | $15.21 | 2229 |
| 2025-05-13 | -78.67 | $13.28 | 71700 |
| 2025-05-12 | -44.06 | $15.00 | 6730 |
| 2025-05-09 | -65.39 | $13.94 | 5520 |
| 2025-05-08 | -43.66 | $15.02 | 847 |
| 2025-05-07 | -36.81 | $15.00 | 12900 |
| 2025-05-06 | -72.61 | $12.87 | 3238 |
| 2025-05-05 | -40.84 | $14.76 | 3700 |
| 2025-05-02 | -41.68 | $14.71 | 100 |
| 2025-05-01 | -81.01 | $12.37 | 152026 |
| 2025-04-30 | -26.89 | $15.59 | 1600 |
| 2025-04-29 | -20.00 | $16.00 | 1500 |
| 2025-04-28 | -53.95 | $13.98 | 24900 |
| 2025-04-25 | -58.42 | $14.08 | 3700 |
| 2025-04-24 | -63.10 | $13.76 | 333 |
| 2025-04-23 | -53.28 | $14.45 | 300 |
| 2025-04-22 | -66.81 | $13.52 | 600 |
| 2025-04-21 | -68.85 | $13.38 | 1306 |
| 2025-04-17 | -67.34 | $13.51 | 312 |
| 2025-04-16 | -46.12 | $15.06 | 1820 |
| 2025-04-15 | -62.06 | $13.93 | 908 |
| 2025-04-14 | -69.39 | $13.41 | 2800 |
| 2025-04-11 | -78.42 | $12.77 | 12732 |
| 2025-04-10 | -74.33 | $13.06 | 3514 |
| 2025-04-09 | -100.00 | $11.24 | 13800 |
| 2025-04-08 | -62.01 | $14.63 | 9400 |
| 2025-04-07 | -80.58 | $13.34 | 15100 |
| 2025-04-04 | -99.83 | $13.08 | 1343 |
| 2025-04-03 | -63.47 | $16.08 | 700 |
| 2025-04-02 | -51.36 | $16.66 | 604 |
| 2025-04-01 | -94.57 | $14.59 | 25518 |
| 2025-03-31 | -53.44 | $16.56 | 700 |
| 2025-03-28 | -43.09 | $17.56 | 4101 |
| 2025-03-27 | -66.85 | $16.70 | 509 |
| 2025-03-26 | -66.85 | $16.70 | 1100 |
| 2025-03-25 | -62.43 | $16.86 | 1100 |
| 2025-03-24 | -72.51 | $16.55 | 200 |
| 2025-03-21 | -29.58 | $18.19 | 1139 |
| 2025-03-20 | -47.64 | $17.50 | 438 |
| 2025-03-19 | -71.07 | $16.64 | 23128 |
| 2025-03-18 | -28.93 | $18.30 | 919 |
| 2025-03-17 | -34.88 | $18.17 | 500 |
| 2025-03-14 | -31.22 | $18.32 | 1044 |
| 2025-03-13 | -71.46 | $16.67 | 800 |
| 2025-03-12 | -68.05 | $16.81 | 1835 |
| 2025-03-11 | -20.24 | $18.77 | 11403 |
| 2025-03-10 | -11.71 | $19.12 | 700 |
| 2025-03-07 | -42.04 | $17.70 | 11532 |
| 2025-03-06 | -25.44 | $18.44 | 101 |
| 2025-03-05 | -25.74 | $18.30 | 1236 |
| 2025-03-04 | -30.30 | $18.07 | 700 |
| 2025-03-03 | -26.14 | $18.28 | 1725 |
| 2025-02-28 | -26.93 | $18.24 | 4200 |
| 2025-02-27 | -67.13 | $16.21 | 29546 |
| 2025-02-26 | -50.30 | $17.06 | 2039 |
| 2025-02-25 | -5.54 | $19.32 | 605 |
| 2025-02-24 | -51.88 | $16.98 | 1200 |
| 2025-02-21 | -30.10 | $18.08 | 7600 |
| 2025-02-20 | -54.26 | $16.86 | 25309 |
| 2025-02-19 | -54.46 | $16.85 | 800 |
| 2025-02-18 | -12.48 | $18.97 | 1500 |
| 2025-02-14 | -24.35 | $18.31 | 13733 |
| 2025-02-13 | -61.17 | $16.48 | 1618 |
| 2025-02-12 | 0.00 | $18.78 | 337 |
| 2025-02-11 | -62.90 | $16.06 | 100 |
| 2025-02-10 | 0.00 | $18.62 | 1500 |
| 2025-02-07 | -81.07 | $15.08 | 1100 |
| 2025-02-06 | -30.00 | $16.51 | 35146 |
| 2025-02-05 | -46.40 | $16.26 | 217800 |
| 2025-02-04 | -41.84 | $16.51 | 2243 |
| 2025-02-03 | -41.84 | $16.51 | 1200 |
| 2025-01-31 | -91.84 | $15.04 | 634 |
| 2025-01-30 | -59.18 | $16.00 | 4514 |
| 2025-01-29 | -23.20 | $17.00 | 3118 |
| 2025-01-28 | -38.56 | $16.51 | 1000 |
| 2025-01-27 | -38.56 | $16.51 | 18100 |
| 2025-01-24 | -29.95 | $16.56 | 6400 |
| 2025-01-23 | -31.22 | $16.51 | 2100 |
| 2025-01-22 | -64.21 | $15.21 | 2500 |
| 2025-01-21 | -66.50 | $15.12 | 6200 |
| 2025-01-17 | -31.98 | $16.48 | 1047 |
| 2025-01-16 | -35.28 | $16.35 | 600 |
| 2025-01-15 | -65.23 | $15.17 | 400 |
| 2025-01-14 | -17.01 | $17.07 | 600 |
| 2025-01-13 | -65.48 | $15.25 | 3200 |
| 2025-01-10 | -65.71 | $15.24 | 13925 |
| 2025-01-08 | -69.18 | $15.31 | 300 |
| 2025-01-07 | -19.59 | $17.74 | 1000 |
| 2025-01-06 | -70.61 | $15.24 | 4800 |
| 2025-01-03 | -68.57 | $15.34 | 232 |
| 2025-01-02 | -20.61 | $17.69 | 500 |
| 2024-12-31 | -20.41 | $17.70 | 1000 |
| 2024-12-30 | -68.78 | $15.33 | 5811 |
| 2024-12-27 | -36.53 | $16.91 | 1800 |
| 2024-12-26 | -30.82 | $17.19 | 6900 |
| 2024-12-24 | -67.35 | $15.40 | 9914 |
| 2024-12-23 | -65.90 | $16.13 | 6500 |
| 2024-12-20 | -43.85 | $16.99 | 4714 |
| 2024-12-19 | -91.54 | $15.13 | 3819 |
| 2024-12-18 | -30.00 | $17.53 | 3900 |
| 2024-12-17 | -68.46 | $16.03 | 1100 |
| 2024-12-16 | -66.15 | $16.12 | 3500 |
| 2024-12-13 | -25.13 | $17.72 | 19600 |
| 2024-12-12 | -56.41 | $16.50 | 1000 |
| 2024-12-11 | -60.00 | $16.36 | 700 |
| 2024-12-10 | -64.62 | $16.18 | 11600 |
| 2024-12-09 | -66.50 | $16.18 | 1600 |
| 2024-12-06 | -81.80 | $15.55 | 2007 |
| 2024-12-05 | -20.63 | $18.07 | 2445 |
| 2024-12-04 | -48.30 | $16.93 | 2009 |
| 2024-12-03 | -18.69 | $18.15 | 3200 |
| 2024-12-02 | -24.51 | $17.91 | 3500 |
| 2024-11-29 | -49.76 | $16.87 | 5517 |
| 2024-11-27 | -24.82 | $17.91 | 4800 |
| 2024-11-26 | -23.83 | $17.95 | 1538 |
| 2024-11-25 | -28.26 | $17.77 | 198217 |
| 2024-11-22 | -29.12 | $17.99 | 2100 |
| 2024-11-21 | -84.20 | $15.55 | 8900 |
| 2024-11-20 | -91.24 | $15.31 | 735 |
| 2024-11-19 | -86.29 | $15.57 | 348 |
| 2024-11-18 | -80.00 | $15.90 | 100 |
| 2024-11-15 | -80.00 | $15.90 | 100 |
| 2024-11-14 | -85.52 | $15.61 | 1300 |
| 2024-11-13 | -85.29 | $15.75 | 3100 |
| 2024-11-12 | -93.79 | $16.02 | 400 |
| 2024-11-11 | -66.31 | $17.33 | 700 |
| 2024-11-08 | -83.51 | $16.53 | 1000 |
| 2024-11-07 | -82.94 | $16.84 | 100 |
| 2024-11-06 | -78.40 | $17.05 | 800 |
| 2024-11-05 | -75.16 | $17.20 | 900 |
| 2024-11-04 | -49.46 | $18.39 | 410 |
| 2024-11-01 | -86.83 | $16.66 | 100 |
| 2024-10-31 | -94.17 | $16.32 | 3200 |
| 2024-10-30 | -83.15 | $16.83 | 2140 |
| 2024-10-29 | -99.45 | $17.07 | 129 |
| 2024-10-28 | -98.36 | $17.12 | 10827 |
| 2024-10-25 | -58.18 | $18.84 | — |
| 2024-10-24 | -58.18 | $18.84 | 145 |
| 2024-10-23 | -47.52 | $19.38 | 400 |
| 2024-10-22 | -87.61 | $17.60 | 300 |
| 2024-10-21 | -88.96 | $17.54 | 900 |
| 2024-10-18 | -78.30 | $17.99 | 239 |
| 2024-10-17 | -78.08 | $18.00 | 500 |
| 2024-10-16 | -31.54 | $20.08 | 700 |
| 2024-10-15 | -59.28 | $18.84 | 100 |
| 2024-10-14 | -22.60 | $20.48 | 1416 |
| 2024-10-11 | -59.28 | $18.84 | 3800 |
| 2024-10-10 | -20.81 | $20.56 | 500 |
| 2024-10-09 | -63.98 | $18.63 | 100 |
| 2024-10-08 | -63.53 | $18.65 | 300 |
| 2024-10-07 | -23.49 | $20.44 | 49037 |
| 2024-10-04 | -23.49 | $20.44 | 200 |
| 2024-10-03 | -19.91 | $20.60 | 300 |
| 2024-10-02 | -30.87 | $20.11 | 2620 |
| 2024-10-01 | -31.10 | $20.10 | 1126 |
| 2024-09-30 | -64.65 | $18.60 | 3200 |
| 2024-09-27 | -33.78 | $19.98 | 6300 |
| 2024-09-26 | 0.00 | $21.49 | 404 |
| 2024-09-25 | -74.04 | $18.17 | 1833 |
| 2024-09-24 | -71.82 | $18.26 | 314 |
| 2024-09-23 | -100.00 | $17.02 | 900 |
| 2024-09-20 | -37.03 | $19.95 | 3349 |
| 2024-09-19 | -37.16 | $20.19 | 200 |
| 2024-09-18 | -100.00 | $17.45 | 702 |
| 2024-09-17 | -92.13 | $18.30 | 27250 |
| 2024-09-16 | -92.13 | $18.30 | 500 |
| 2024-09-13 | -95.54 | $18.17 | 710 |
| 2024-09-12 | -34.12 | $20.51 | 900 |
| 2024-09-11 | -100.00 | $18.00 | 14325 |
| 2024-09-10 | -100.00 | $18.00 | 7862 |
| 2024-09-09 | -100.00 | $18.00 | 621 |
| 2024-09-06 | -46.67 | $20.27 | 509 |
| 2024-09-05 | -29.19 | $20.80 | 1400 |
| 2024-09-04 | -29.19 | $20.80 | 200 |
| 2024-09-03 | -19.50 | $21.03 | 6300 |
| 2024-08-30 | -19.09 | $20.93 | 4200 |
| 2024-08-29 | -19.09 | $20.93 | 214 |
| 2024-08-28 | -26.98 | $20.99 | 1700 |
| 2024-08-27 | -31.83 | $21.42 | 136 |
| 2024-08-26 | -69.73 | $19.34 | 630 |
| 2024-08-23 | -68.32 | $19.44 | 836 |
| 2024-08-22 | -34.79 | $21.81 | 239 |
| 2024-08-21 | -58.98 | $20.10 | 2101 |
| 2024-08-20 | -59.69 | $20.05 | 200 |
| 2024-08-19 | -35.08 | $21.79 | 200 |
| 2024-08-16 | -66.76 | $19.55 | 734 |
| 2024-08-15 | -46.65 | $21.10 | 3600 |
| 2024-08-14 | -81.14 | $18.69 | 5600 |
| 2024-08-13 | -83.75 | $18.69 | 9400 |
| 2024-08-12 | -85.71 | $18.51 | 300 |
| 2024-08-09 | -85.61 | $18.52 | 100 |
| 2024-08-08 | -87.46 | $18.35 | 100 |
| 2024-08-07 | -65.43 | $20.37 | 7000 |
| 2024-08-06 | -65.43 | $20.37 | 1400 |
| 2024-08-05 | -77.97 | $19.22 | 708 |
| 2024-08-02 | -95.65 | $18.89 | 2523 |
| 2024-08-01 | -63.58 | $22.39 | 1824 |
| 2024-07-31 | -93.59 | $21.11 | 27100 |
| 2024-07-30 | -34.77 | $24.27 | 3650 |
| 2024-07-29 | -31.39 | $24.27 | 411 |
| 2024-07-26 | -41.77 | $23.40 | 31518 |
| 2024-07-25 | -44.16 | $23.23 | 22946 |
| 2024-07-24 | -33.90 | $23.96 | 200 |
| 2024-07-23 | -61.04 | $22.03 | 200 |
| 2024-07-22 | -65.26 | $21.73 | 300 |
| 2024-07-19 | -65.26 | $21.73 | 500 |
| 2024-07-18 | -17.86 | $25.10 | 1200 |
| 2024-07-17 | -51.62 | $22.70 | 1400 |
| 2024-07-16 | -18.60 | $23.33 | 100 |
| 2024-07-15 | -38.88 | $22.20 | 100 |
| 2024-07-12 | -40.12 | $22.14 | 6215 |
| 2024-07-11 | -3.95 | $23.88 | 1030 |
| 2024-07-10 | -29.72 | $21.72 | 10200 |
| 2024-07-09 | -19.90 | $22.11 | 101 |
| 2024-07-08 | -16.42 | $22.24 | 3500 |
| 2024-07-05 | 0.00 | $22.87 | 100 |
| 2024-07-03 | -9.36 | $22.19 | 442 |
| 2024-07-02 | -34.72 | $20.34 | 500 |
| 2024-07-01 | -39.74 | $20.11 | 19315 |
| 2024-06-28 | -20.31 | $21.00 | 100 |
| 2024-06-27 | -21.62 | $20.94 | 400 |
| 2024-06-26 | -5.02 | $21.70 | 100 |
| 2024-06-25 | -30.79 | $20.52 | 200 |
| 2024-06-24 | -30.79 | $20.52 | 228 |
| 2024-06-21 | -21.62 | $20.94 | 234 |
| 2024-06-20 | -26.42 | $20.72 | 440 |
| 2024-06-18 | 0.00 | $21.41 | 2333 |
| 2024-06-17 | 0.00 | $20.60 | 821 |
| 2024-06-14 | -6.50 | $20.37 | 100 |
| 2024-06-13 | 0.00 | $20.58 | 500 |
| 2024-06-12 | 0.00 | $20.40 | 1319 |
| 2024-06-11 | -47.68 | $18.93 | 18200 |
| 2024-06-10 | -9.87 | $20.07 | 500 |
| 2024-06-07 | -45.43 | $18.88 | 135 |
| 2024-06-06 | -92.07 | $17.35 | 300 |
| 2024-06-05 | -15.24 | $19.87 | 6400 |
| 2024-06-04 | -0.91 | $20.34 | 2334 |
| 2024-06-03 | -14.07 | $19.41 | 2100 |
| 2024-05-31 | -62.59 | $18.10 | 100 |
| 2024-05-30 | -70.00 | $17.90 | 200 |
| 2024-05-29 | -64.44 | $18.05 | 10309 |
| 2024-05-28 | -38.52 | $18.75 | 741 |
| 2024-05-24 | -46.67 | $18.53 | 300 |
| 2024-05-23 | -25.19 | $19.11 | 200 |
| 2024-05-22 | -1.98 | $19.07 | 148 |
| 2024-05-21 | -36.14 | $18.38 | 3742 |
| 2024-05-20 | -16.58 | $18.70 | 200 |
| 2024-05-17 | -51.30 | $18.03 | 6000 |
| 2024-05-16 | -58.74 | $17.78 | 100 |
| 2024-05-15 | -24.27 | $18.49 | 600 |
| 2024-05-14 | -78.16 | $17.38 | 426 |
| 2024-05-13 | -80.58 | $17.33 | 817 |
| 2024-05-10 | -53.40 | $17.89 | 2807 |
| 2024-05-09 | -23.30 | $18.51 | 150 |
| 2024-05-08 | -23.30 | $18.51 | 512 |
| 2024-05-07 | -58.25 | $17.79 | 125 |
| 2024-05-06 | -58.25 | $17.79 | 1600 |
| 2024-05-03 | -24.76 | $18.48 | 600 |
| 2024-05-02 | -57.28 | $17.81 | 13549 |
| 2024-05-01 | -2.43 | $18.94 | 100 |
| 2024-04-30 | -31.07 | $18.35 | 200 |
| 2024-04-29 | -30.58 | $18.36 | 1900 |
| 2024-04-26 | -45.83 | $18.10 | 900 |
| 2024-04-25 | -36.57 | $18.30 | 732 |
| 2024-04-24 | -66.07 | $17.87 | 1922 |
| 2024-04-23 | -75.09 | $17.62 | 200 |
| 2024-04-22 | -84.84 | $17.35 | 547 |
| 2024-04-19 | -76.20 | $17.72 | 800 |
| 2024-04-18 | -67.24 | $18.28 | 400 |
| 2024-04-17 | -67.24 | $18.28 | 422 |
| 2024-04-16 | -76.11 | $18.02 | 238 |
| 2024-04-15 | -88.05 | $17.67 | 600 |
| 2024-04-12 | -68.26 | $18.25 | 1500 |
| 2024-04-11 | -91.47 | $17.57 | 900 |
| 2024-04-10 | -69.85 | $18.35 | 500 |
| 2024-04-09 | -94.76 | $17.72 | 300 |
| 2024-04-08 | -100.00 | $17.58 | 114 |
| 2024-04-05 | -100.00 | $17.64 | 625 |
| 2024-04-04 | -58.51 | $18.84 | 20100 |
| 2024-04-03 | -76.35 | $18.41 | 500 |
| 2024-04-02 | -95.83 | $18.18 | 400 |
| 2024-04-01 | -56.14 | $19.09 | 1500 |
| 2024-03-28 | -56.14 | $19.09 | 10700 |
| 2024-03-27 | -47.50 | $19.42 | 3431 |
| 2024-03-26 | -55.00 | $19.27 | 6538 |
| 2024-03-25 | -97.51 | $18.42 | 500 |
| 2024-03-22 | -79.06 | $18.87 | 1800 |
| 2024-03-21 | -80.63 | $18.84 | 213 |
| 2024-03-20 | -74.87 | $18.95 | 628 |
| 2024-03-19 | -34.56 | $19.72 | 1500 |
| 2024-03-18 | -72.77 | $18.99 | 400 |
| 2024-03-15 | -43.22 | $19.81 | 6300 |
| 2024-03-14 | -57.44 | $19.50 | 311 |
| 2024-03-13 | -50.41 | $19.67 | 300 |
| 2024-03-12 | -73.14 | $19.12 | 225 |
| 2024-03-11 | -100.00 | $18.72 | 1100 |
| 2024-03-08 | -42.06 | $19.99 | 935 |
| 2024-03-07 | -56.52 | $19.75 | 3842 |
| 2024-03-06 | -41.74 | $20.09 | 135 |
| 2024-03-05 | -56.07 | $19.80 | 8939 |
| 2024-03-04 | -69.87 | $19.47 | 3042 |
| 2024-03-01 | -60.83 | $19.69 | 1000 |
| 2024-02-29 | -60.42 | $19.70 | 400 |
| 2024-02-28 | -60.83 | $19.69 | 100 |
| 2024-02-27 | -37.55 | $20.38 | 435 |
| 2024-02-26 | -63.98 | $19.69 | 203 |
| 2024-02-23 | -63.98 | $19.69 | 518 |
| 2024-02-22 | -64.53 | $19.69 | 500 |
| 2024-02-21 | -73.21 | $19.46 | 1644 |
| 2024-02-20 | -87.59 | $19.09 | 100 |
| 2024-02-16 | -85.71 | $19.45 | 2801 |
| 2024-02-15 | -76.89 | $19.66 | 4200 |
| 2024-02-14 | -75.52 | $19.67 | 1500 |
| 2024-02-13 | -41.49 | $20.49 | 1400 |
| 2024-02-12 | -35.27 | $20.64 | 3939 |
| 2024-02-09 | -32.78 | $20.70 | 900 |
| 2024-02-08 | -54.36 | $20.18 | 300 |
| 2024-02-07 | -24.90 | $20.89 | 100 |
| 2024-02-06 | -56.85 | $20.12 | 1200 |
| 2024-02-05 | -14.94 | $21.13 | 300 |
| 2024-02-02 | -53.94 | $20.19 | 1000 |
| 2024-02-01 | -46.47 | $20.37 | 1549 |
| 2024-01-31 | -46.89 | $20.36 | 500 |
| 2024-01-30 | -66.81 | $19.88 | 3035 |
| 2024-01-29 | -45.00 | $20.51 | 5428 |
| 2024-01-26 | -77.10 | $19.68 | 811 |
| 2024-01-25 | -18.70 | $21.21 | 700 |
| 2024-01-24 | -47.71 | $20.45 | 100 |
| 2024-01-23 | -8.02 | $21.49 | 900 |
| 2024-01-22 | -58.02 | $20.18 | 4223 |
| 2024-01-19 | -78.24 | $19.65 | 238 |
| 2024-01-18 | -100.00 | $19.08 | 3306 |
| 2024-01-17 | -77.41 | $19.85 | 1400 |
| 2024-01-16 | -42.26 | $20.69 | 1735 |
| 2024-01-12 | -67.78 | $20.08 | 225 |
| 2024-01-11 | -68.62 | $20.06 | 100 |
| 2024-01-10 | -38.49 | $20.78 | 500 |
| 2024-01-09 | -49.25 | $20.39 | 520 |
| 2024-01-08 | -37.36 | $20.68 | 631 |
| 2024-01-05 | -43.96 | $20.50 | 147 |
| 2024-01-04 | -50.16 | $20.13 | 200 |
| 2024-01-03 | -41.53 | $20.40 | 817 |
| 2024-01-02 | -38.02 | $20.51 | 100 |
| 2023-12-29 | -0.64 | $21.68 | 450 |
| 2023-12-28 | -0.64 | $21.68 | 1213 |
| 2023-12-27 | -27.84 | $20.54 | 5339 |
| 2023-12-26 | -22.22 | $20.18 | 2641 |
| 2023-12-22 | -57.00 | $19.46 | 2200 |
| 2023-12-21 | -54.32 | $19.31 | 825 |
| 2023-12-20 | -53.70 | $19.32 | 300 |
| 2023-12-19 | -4.32 | $20.12 | 1600 |
| 2023-12-18 | -53.09 | $19.33 | 2800 |
| 2023-12-15 | -45.68 | $19.45 | 1600 |
| 2023-12-14 | -47.21 | $19.42 | 200 |
| 2023-12-13 | -14.12 | $20.03 | 10500 |
| 2023-12-12 | -51.18 | $19.40 | 4900 |
| 2023-12-11 | -72.35 | $19.04 | 4103 |
| 2023-12-08 | -50.59 | $19.41 | 100 |
| 2023-12-07 | -66.47 | $19.14 | 1105 |
| 2023-12-06 | -100.00 | $18.57 | 625 |
| 2023-12-05 | -97.70 | $18.57 | 141 |
| 2023-12-04 | -55.75 | $19.30 | 501 |
| 2023-12-01 | -51.72 | $19.37 | 1100 |
| 2023-11-30 | -36.78 | $19.63 | 38100 |
| 2023-11-29 | -40.08 | $19.24 | 142 |
| 2023-11-28 | -28.21 | $19.50 | 200 |
| 2023-11-27 | -16.29 | $19.70 | 1500 |
| 2023-11-24 | -29.29 | $19.11 | 100 |
| 2023-11-22 | -26.92 | $19.15 | 800 |
| 2023-11-21 | -26.92 | $19.15 | 2129 |
| 2023-11-20 | -24.52 | $19.25 | 3521 |
| 2023-11-17 | -35.34 | $18.80 | 100 |
| 2023-11-16 | -37.26 | $18.72 | 100 |
| 2023-11-15 | -18.51 | $19.50 | 6700 |
| 2023-11-14 | -31.51 | $18.87 | 100 |
| 2023-11-13 | -17.12 | $19.45 | 314 |
| 2023-11-10 | 0.00 | $20.14 | 11000 |
| 2023-11-09 | -16.71 | $19.40 | 300 |
| 2023-11-08 | -8.74 | $19.45 | 700 |
| 2023-11-07 | -30.33 | $18.66 | 1000 |
| 2023-11-06 | -25.96 | $18.82 | 704 |
| 2023-11-03 | -9.63 | $19.30 | 1200 |
| 2023-11-02 | -0.37 | $18.80 | 1900 |
| 2023-11-01 | -23.46 | $18.10 | 324 |
| 2023-10-31 | -21.72 | $18.20 | 242 |
| 2023-10-30 | -70.41 | $16.90 | 600 |
| 2023-10-27 | -77.90 | $16.70 | 1324 |
| 2023-10-26 | -88.76 | $16.41 | 1100 |
| 2023-10-25 | -91.80 | $17.10 | 10500 |
| 2023-10-24 | -93.53 | $17.48 | 6850 |
| 2023-10-23 | -93.53 | $17.48 | 9875 |
| 2023-10-20 | -93.53 | $17.48 | 403 |
| 2023-10-19 | -86.33 | $17.58 | 2315 |
| 2023-10-18 | -55.40 | $18.01 | 11387 |
| 2023-10-17 | -67.71 | $18.01 | 600 |
| 2023-10-16 | -66.67 | $18.03 | 12900 |
| 2023-10-13 | -66.67 | $18.03 | 900 |
| 2023-10-12 | -66.67 | $18.03 | 100 |
| 2023-10-11 | -31.25 | $18.71 | 100 |
| 2023-10-10 | -82.29 | $17.73 | 1350 |
| 2023-10-09 | -82.29 | $17.73 | 1575 |
| 2023-10-06 | -82.29 | $17.73 | 14500 |
| 2023-10-05 | -100.00 | $17.39 | 1000 |
| 2023-10-04 | -28.65 | $18.78 | 1687 |
| 2023-10-03 | -37.14 | $18.78 | 1743 |
| 2023-10-02 | -38.60 | $18.78 | 335 |
| 2023-09-29 | -100.00 | $17.46 | 1771 |
| 2023-09-28 | -100.00 | $17.46 | 222 |
| 2023-09-27 | -85.23 | $18.11 | 924 |
| 2023-09-26 | -79.24 | $18.16 | 1938 |
| 2023-09-25 | -65.03 | $18.42 | 300 |
| 2023-09-22 | -68.85 | $18.35 | 606 |
| 2023-09-21 | -78.69 | $18.17 | 612 |
| 2023-09-20 | -16.39 | $19.31 | 300 |
| 2023-09-19 | -76.50 | $18.21 | 300 |
| 2023-09-18 | -51.37 | $18.67 | 672 |
| 2023-09-15 | -91.26 | $17.94 | 900 |
| 2023-09-14 | -57.92 | $18.55 | 6090 |
| 2023-09-13 | -96.17 | $17.85 | 300 |
| 2023-09-12 | -34.97 | $18.97 | 1800 |
| 2023-09-11 | -34.97 | $18.97 | 300 |
| 2023-09-08 | -60.66 | $18.50 | 1200 |
| 2023-09-07 | -70.49 | $18.32 | 1620 |
| 2023-09-06 | -22.40 | $19.20 | 11403 |
| 2023-09-05 | 0.00 | $19.61 | 300 |
| 2023-09-01 | -4.67 | $19.21 | 300 |
| 2023-08-31 | -40.67 | $18.67 | 3000 |
| 2023-08-30 | -28.83 | $18.94 | 300 |
| 2023-08-29 | -89.44 | $17.97 | 309 |
| 2023-08-28 | -95.34 | $17.96 | 300 |
| 2023-08-25 | -80.29 | $18.38 | 600 |
| 2023-08-24 | -70.61 | $18.65 | 600 |
| 2023-08-23 | -75.99 | $18.50 | 3900 |
| 2023-08-22 | -82.08 | $18.33 | 2847 |
| 2023-08-21 | -100.00 | $17.83 | 300 |
| 2023-08-18 | -99.63 | $17.91 | 5733 |
| 2023-08-17 | -90.07 | $18.17 | 3000 |
| 2023-08-16 | -100.00 | $18.26 | 16857 |
| 2023-08-15 | -92.41 | $18.55 | — |
| 2023-08-14 | -92.41 | $18.55 | 1203 |
| 2023-08-11 | -87.05 | $18.67 | 672 |
| 2023-08-10 | -69.64 | $19.06 | 642 |
| 2023-08-09 | -100.00 | $18.74 | — |
| 2023-08-08 | -100.00 | $18.74 | 300 |
| 2023-08-07 | -72.02 | $19.23 | — |
| 2023-08-04 | -69.15 | $19.23 | 900 |
| 2023-08-03 | -60.20 | $19.41 | 300 |
| 2023-08-02 | -51.74 | $19.58 | 46308 |
| 2023-08-01 | -49.75 | $19.62 | 300 |
| 2023-07-31 | 0.00 | $20.20 | 300 |
| 2023-07-28 | -28.85 | $19.72 | 1950 |
| 2023-07-27 | -28.85 | $19.72 | 300 |
| 2023-07-26 | -67.95 | $19.11 | 300 |
| 2023-07-25 | -72.35 | $18.94 | 19200 |
| 2023-07-24 | -42.35 | $19.45 | 2025 |
| 2023-07-21 | -42.35 | $19.45 | 1272 |
| 2023-07-20 | -46.47 | $19.38 | 900 |
| 2023-07-19 | -7.65 | $20.04 | 300 |
| 2023-07-18 | 0.00 | $20.17 | 300 |
| 2023-07-17 | -27.40 | $19.53 | 900 |
| 2023-07-14 | -30.16 | $19.79 | 300 |
| 2023-07-13 | -53.78 | $19.57 | 2100 |
| 2023-07-12 | -70.24 | $19.22 | 300 |
| 2023-07-11 | -91.27 | $18.69 | 900 |
| 2023-07-10 | -94.44 | $18.61 | 2062 |
| 2023-07-07 | -94.44 | $18.61 | 3051 |
| 2023-07-06 | -73.02 | $19.15 | 300 |
| 2023-07-05 | -72.22 | $19.17 | 600 |
| 2023-07-03 | -55.95 | $19.58 | 300 |
| 2023-06-30 | -70.24 | $19.22 | 900 |
| 2023-06-29 | -75.40 | $19.09 | 2081 |
| 2023-06-28 | -75.40 | $19.09 | 6600 |
| 2023-06-27 | -78.57 | $19.01 | 2442 |
| 2023-06-26 | -100.00 | $18.52 | 300 |
| 2023-06-23 | -100.00 | $19.04 | 300 |
| 2023-06-22 | -100.00 | $19.17 | 300 |
| 2023-06-21 | -60.49 | $19.75 | 300 |
| 2023-06-20 | -64.39 | $19.67 | 600 |
| 2023-06-16 | -53.17 | $19.90 | 300 |
| 2023-06-15 | -48.29 | $20.00 | 600 |
| 2023-06-14 | -32.68 | $20.32 | 1500 |
| 2023-06-13 | -16.10 | $20.66 | 3426 |
| 2023-06-12 | -12.50 | $20.55 | 600 |
| 2023-06-09 | -21.74 | $20.38 | 300 |
| 2023-06-08 | -13.61 | $20.52 | 2090 |
| 2023-06-07 | -13.61 | $20.52 | 300 |
| 2023-06-06 | -28.80 | $20.23 | 3141 |
| 2023-06-05 | -23.56 | $20.33 | 600 |
| 2023-06-02 | 0.00 | $20.48 | 348 |
| 2023-06-01 | -35.54 | $19.65 | 1596 |
| 2023-05-31 | -31.41 | $19.70 | 2100 |
| 2023-05-30 | -31.41 | $19.70 | 2817 |
| 2023-05-26 | -7.14 | $19.98 | 23754 |
| 2023-05-25 | -21.15 | $19.50 | 11700 |
| 2023-05-24 | -36.54 | $19.34 | 1650 |
| 2023-05-23 | -36.54 | $19.34 | 300 |
| 2023-05-22 | -34.62 | $19.36 | 300 |
| 2023-05-19 | -16.35 | $19.55 | 300 |
| 2023-05-18 | -24.04 | $19.47 | 2100 |
| 2023-05-17 | -54.00 | $19.14 | 2430 |
| 2023-05-16 | -34.00 | $19.34 | 900 |
| 2023-05-15 | -21.00 | $19.47 | 300 |
| 2023-05-12 | -17.09 | $19.65 | 300 |
| 2023-05-11 | -65.81 | $19.08 | 447 |
| 2023-05-10 | -82.05 | $18.89 | 414 |
| 2023-05-09 | -23.93 | $19.57 | 900 |
| 2023-05-08 | -50.76 | $19.33 | 1200 |
| 2023-05-05 | -59.85 | $19.21 | 300 |
| 2023-05-04 | -70.45 | $19.07 | 6375 |
| 2023-05-03 | -55.64 | $19.27 | 1425 |
| 2023-05-02 | -55.64 | $19.27 | 1200 |
| 2023-05-01 | -55.64 | $19.27 | 2100 |
| 2023-04-28 | -94.48 | $18.83 | 1500 |
| 2023-04-27 | -71.43 | $19.35 | 300 |
| 2023-04-26 | -72.27 | $19.34 | 300 |
| 2023-04-25 | -94.12 | $19.08 | 300 |
| 2023-04-24 | -83.19 | $19.21 | 1500 |
| 2023-04-21 | -64.71 | $19.43 | 10500 |
| 2023-04-20 | -49.06 | $19.68 | 300 |
| 2023-04-19 | -80.99 | $19.37 | 4020 |
| 2023-04-18 | -84.30 | $19.33 | 300 |
| 2023-04-17 | -41.32 | $19.85 | 750 |
| 2023-04-14 | -35.46 | $19.85 | 300 |
| 2023-04-13 | -53.44 | $19.34 | 300 |
| 2023-04-12 | -49.74 | $19.41 | 2700 |
| 2023-04-11 | -46.03 | $19.48 | 1641 |
| 2023-04-10 | -64.02 | $19.14 | 300 |
| 2023-04-06 | -49.74 | $19.41 | 525 |
| 2023-04-05 | -49.74 | $19.41 | 300 |
| 2023-04-04 | -35.98 | $19.67 | 300 |
| 2023-04-03 | -23.28 | $19.91 | 300 |
| 2023-03-31 | -7.94 | $20.20 | 438 |
| 2023-03-30 | -31.50 | $19.72 | 390 |
| 2023-03-29 | -25.75 | $19.75 | 300 |
| 2023-03-28 | -28.76 | $19.68 | 412 |
| 2023-03-27 | -28.76 | $19.68 | 300 |
| 2023-03-24 | -14.29 | $20.01 | 300 |
| 2023-03-23 | -21.01 | $19.85 | 300 |
| 2023-03-22 | 0.00 | $20.35 | 300 |
| 2023-03-21 | -11.40 | $19.50 | 1500 |
| 2023-03-20 | -5.99 | $19.36 | 300 |
| 2023-03-17 | -15.57 | $19.20 | 1260 |
| 2023-03-16 | -16.55 | $19.00 | 369 |
| 2023-03-15 | -53.10 | $18.47 | 300 |
| 2023-03-14 | -23.45 | $18.90 | 300 |
| 2023-03-13 | -30.34 | $18.80 | 1614 |
| 2023-03-10 | -30.60 | $19.06 | 300 |
| 2023-03-09 | -51.37 | $18.68 | 1038 |
| 2023-03-08 | -44.81 | $18.80 | 59415 |
| 2023-03-07 | -45.79 | $18.82 | 300 |
| 2023-03-06 | -54.21 | $18.66 | 3300 |
| 2023-03-03 | -71.92 | $18.36 | 10200 |
| 2023-03-02 | -77.34 | $18.25 | 12633 |
| 2023-03-01 | -82.27 | $18.15 | 300 |
| 2023-02-28 | -87.19 | $18.05 | 300 |
| 2023-02-27 | -91.13 | $17.97 | — |
| 2023-02-24 | -91.13 | $17.97 | — |
| 2023-02-23 | -91.13 | $17.97 | — |
| 2023-02-22 | -91.13 | $17.97 | 1800 |
| 2023-02-21 | -100.00 | $18.13 | 3033 |
| 2023-02-17 | -86.21 | $18.57 | 1254 |
| 2023-02-16 | -80.29 | $18.72 | 1890 |
| 2023-02-15 | -90.51 | $18.58 | 915 |
| 2023-02-14 | -55.65 | $19.18 | 300 |
| 2023-02-13 | -61.74 | $19.11 | 5100 |
| 2023-02-10 | -13.25 | $19.62 | 300 |
| 2023-02-09 | -27.68 | $19.33 | 600 |
| 2023-02-08 | -10.21 | $19.58 | 300 |
| 2023-02-07 | -13.62 | $19.50 | 2100 |
| 2023-02-06 | -21.77 | $19.18 | 618 |
| 2023-02-03 | -11.56 | $19.48 | 1500 |
| 2023-02-02 | -22.55 | $18.88 | — |
| 2023-02-01 | -22.55 | $18.88 | 3000 |
| 2023-01-31 | -12.58 | $19.12 | 621 |
| 2023-01-30 | -7.17 | $19.27 | 300 |
| 2023-01-27 | -9.01 | $19.20 | 2142 |
| 2023-01-26 | -7.21 | $19.26 | 720 |
| 2023-01-25 | 0.00 | $19.50 | 3384 |
| 2023-01-24 | -14.77 | $18.94 | — |
| 2023-01-23 | -14.77 | $18.94 | 1800 |
| 2023-01-20 | -9.00 | $19.00 | 1596 |
| 2023-01-19 | -7.07 | $19.06 | 300 |
| 2023-01-18 | 0.00 | $19.28 | 600 |
| 2023-01-17 | -0.99 | $19.17 | 7200 |
| 2023-01-13 | 0.00 | $18.65 | 1800 |
| 2023-01-12 | -6.80 | $18.50 | 3708 |
| 2023-01-11 | -32.80 | $17.85 | 12390 |
| 2023-01-10 | -42.80 | $17.60 | 27900 |
| 2023-01-09 | -46.80 | $17.50 | 2706 |
| 2023-01-06 | -48.00 | $17.47 | 9024 |
| 2023-01-05 | -76.80 | $16.75 | — |
| 2023-01-04 | -76.80 | $16.75 | — |
| 2023-01-03 | -77.43 | $16.75 | 4200 |
| 2022-12-30 | -80.54 | $16.67 | 336 |
| 2022-12-29 | -67.32 | $17.01 | 300 |
| 2022-12-28 | -100.00 | $16.23 | 34857 |
| 2022-12-27 | -71.04 | $17.17 | — |
| 2022-12-23 | -71.04 | $17.17 | 3603 |
| 2022-12-22 | -97.08 | $17.08 | — |
| 2022-12-21 | -97.08 | $17.08 | 1290 |
| 2022-12-20 | -76.02 | $17.44 | 2439 |
| 2022-12-19 | -84.80 | $17.29 | 1800 |
| 2022-12-16 | -66.19 | $17.82 | 351 |
| 2022-12-15 | -90.65 | $17.48 | 321 |
| 2022-12-14 | -23.02 | $18.42 | 4278 |
| 2022-12-13 | -43.88 | $18.13 | 3096 |
| 2022-12-12 | -82.01 | $17.60 | 12000 |
| 2022-12-09 | -65.47 | $17.83 | 3300 |
| 2022-12-08 | -87.05 | $17.53 | 2100 |
| 2022-12-07 | -41.75 | $17.88 | 1800 |
| 2022-12-06 | -62.62 | $17.45 | 600 |
| 2022-12-05 | -33.45 | $17.78 | 600 |
| 2022-12-02 | -6.52 | $18.53 | 1638 |
| 2022-12-01 | -4.35 | $18.60 | 900 |
| 2022-11-30 | -18.32 | $18.15 | 1824 |
| 2022-11-29 | -33.23 | $17.67 | 4800 |
| 2022-11-28 | -16.77 | $18.20 | 3000 |
| 2022-11-25 | -12.73 | $18.33 | 900 |
| 2022-11-23 | -12.42 | $18.34 | — |
| 2022-11-22 | -12.42 | $18.34 | 16578 |
| 2022-11-21 | -27.02 | $17.87 | 3000 |
| 2022-11-18 | -12.73 | $18.33 | 1200 |
| 2022-11-17 | -14.07 | $18.20 | 711 |
| 2022-11-16 | -8.01 | $18.40 | 300 |
| 2022-11-15 | -2.67 | $18.58 | 4260 |
| 2022-11-14 | -1.48 | $18.62 | 6666 |
| 2022-11-11 | 0.00 | $18.50 | 1200 |
| 2022-11-10 | 0.00 | $17.85 | 630 |
| 2022-11-09 | -8.38 | $16.68 | 900 |
| 2022-11-08 | -5.39 | $16.73 | 5400 |
| 2022-11-07 | -20.27 | $16.33 | 19869 |
| 2022-11-04 | -74.83 | $15.52 | 300 |
| 2022-11-03 | -45.16 | $16.00 | 1224 |
| 2022-11-02 | -45.16 | $16.00 | 408 |
| 2022-11-01 | -34.19 | $16.17 | 660 |
| 2022-10-31 | -36.77 | $16.13 | 5400 |
| 2022-10-28 | -36.77 | $16.13 | 2100 |
| 2022-10-27 | -30.23 | $16.18 | 8238 |
| 2022-10-26 | -25.00 | $16.27 | 3675 |
| 2022-10-25 | -27.33 | $16.23 | 651 |
| 2022-10-24 | -52.33 | $15.80 | 8706 |
| 2022-10-21 | -79.65 | $15.33 | — |
| 2022-10-20 | -83.17 | $15.33 | 900 |
| 2022-10-19 | -78.37 | $15.43 | 300 |
| 2022-10-18 | -78.85 | $15.42 | 900 |
| 2022-10-17 | -78.85 | $15.42 | 23100 |
| 2022-10-14 | -48.83 | $16.29 | 18621 |
| 2022-10-13 | -73.05 | $15.67 | 3300 |
| 2022-10-12 | -84.23 | $15.42 | 29229 |
| 2022-10-11 | -80.07 | $15.56 | 900 |
| 2022-10-10 | -65.98 | $15.97 | 3900 |
| 2022-10-07 | -46.75 | $16.70 | — |
| 2022-10-06 | -46.75 | $16.70 | 300 |
| 2022-10-05 | -59.13 | $16.30 | 5700 |
| 2022-10-04 | -82.04 | $15.56 | 2400 |
| 2022-10-03 | -82.04 | $15.56 | 4287 |
| 2022-09-30 | -100.00 | $14.98 | 300 |
| 2022-09-29 | -88.26 | $15.88 | 3150 |
| 2022-09-28 | -88.26 | $15.88 | 4584 |
| 2022-09-27 | -95.12 | $15.87 | 1590 |
| 2022-09-26 | -92.62 | $16.20 | 3600 |
| 2022-09-23 | -97.77 | $16.40 | 3924 |
| 2022-09-22 | -89.33 | $16.81 | 7500 |
| 2022-09-21 | -95.26 | $16.66 | 3525 |
| 2022-09-20 | -95.26 | $16.66 | 300 |
| 2022-09-19 | -60.87 | $17.53 | 18111 |
| 2022-09-16 | -72.29 | $17.41 | 2700 |
| 2022-09-15 | -69.75 | $17.49 | 900 |
| 2022-09-14 | -76.11 | $17.29 | 369 |
| 2022-09-13 | -66.86 | $17.66 | 3712 |
| 2022-09-12 | -68.54 | $17.66 | 900 |
| 2022-09-09 | -56.18 | $18.10 | 14535 |
| 2022-09-08 | -87.08 | $17.00 | 9600 |
| 2022-09-07 | -82.30 | $17.17 | 9000 |
| 2022-09-06 | -100.00 | $17.27 | 600 |
| 2022-09-02 | -99.64 | $17.33 | 4923 |
| 2022-09-01 | -100.00 | $17.46 | 12600 |
| 2022-08-31 | -100.00 | $17.81 | 300 |
| 2022-08-30 | -100.00 | $17.84 | 5724 |
| 2022-08-29 | -100.00 | $18.13 | 2100 |
| 2022-08-26 | -96.48 | $18.28 | 915 |
| 2022-08-25 | -92.46 | $18.36 | 6141 |
| 2022-08-24 | -100.00 | $18.48 | 5100 |
| 2022-08-23 | -88.17 | $18.71 | 3806 |
| 2022-08-22 | -88.17 | $18.71 | 600 |
| 2022-08-19 | -67.86 | $19.25 | 3000 |
| 2022-08-18 | -42.86 | $19.60 | 2100 |
| 2022-08-17 | -74.29 | $19.16 | 300 |
| 2022-08-16 | -20.00 | $19.92 | 3900 |
| 2022-08-15 | -11.91 | $19.92 | 1500 |
| 2022-08-12 | -11.79 | $19.91 | 396 |
| 2022-08-11 | -36.59 | $19.30 | 7800 |
| 2022-08-10 | -36.59 | $19.30 | 2529 |
| 2022-08-09 | -44.81 | $18.99 | 300 |
| 2022-08-08 | -41.54 | $19.07 | 1584 |
| 2022-08-05 | -51.10 | $18.81 | 900 |
| 2022-08-04 | -35.29 | $19.24 | 4050 |
| 2022-08-03 | -35.29 | $19.24 | 9300 |
| 2022-08-02 | -37.87 | $19.17 | 300 |
| 2022-08-01 | 0.00 | $20.20 | 342 |
| 2022-07-29 | -18.30 | $19.33 | 2175 |
| 2022-07-28 | -18.30 | $19.33 | 12318 |
| 2022-07-27 | 0.00 | $19.76 | 900 |
| 2022-07-26 | -35.02 | $18.82 | 10563 |
| 2022-07-25 | -19.11 | $19.40 | 300 |
| 2022-07-22 | -11.79 | $19.58 | 1237 |
| 2022-07-21 | -11.79 | $19.58 | 300 |
| 2022-07-20 | -35.37 | $19.00 | 705 |
| 2022-07-19 | -79.27 | $17.92 | 34221 |
| 2022-07-18 | -86.59 | $17.74 | 1338 |
| 2022-07-15 | -61.79 | $18.35 | 36612 |
| 2022-07-14 | -78.99 | $17.95 | 2100 |
| 2022-07-13 | -78.99 | $17.95 | 9600 |
| 2022-07-12 | -92.62 | $17.65 | 8847 |
| 2022-07-11 | -62.77 | $18.62 | 3600 |
| 2022-07-08 | -75.06 | $18.48 | 723 |
| 2022-07-07 | -76.69 | $18.48 | 3300 |
| 2022-07-06 | -88.67 | $17.93 | 300 |
| 2022-07-05 | -92.16 | $17.77 | 3006 |
| 2022-07-01 | -91.61 | $18.08 | 5838 |
| 2022-06-30 | -95.28 | $18.58 | 3300 |
| 2022-06-29 | -95.28 | $18.58 | 11400 |
| 2022-06-28 | -93.84 | $18.81 | 1200 |
| 2022-06-27 | -68.62 | $19.67 | 3300 |
| 2022-06-24 | -85.34 | $19.10 | 957 |
| 2022-06-23 | -100.00 | $18.60 | 300 |
| 2022-06-22 | -86.97 | $19.14 | 7500 |
| 2022-06-21 | -98.98 | $19.09 | 3600 |
| 2022-06-17 | -84.07 | $19.53 | 4278 |
| 2022-06-16 | -100.00 | $19.53 | 354 |
| 2022-06-15 | -98.54 | $19.98 | 600 |
| 2022-06-14 | -100.00 | $19.95 | 6000 |
| 2022-06-13 | -100.00 | $19.95 | 375 |
| 2022-06-10 | -100.00 | $20.49 | 12342 |
| 2022-06-09 | -47.93 | $21.20 | 300 |
| 2022-06-08 | -24.85 | $21.59 | 4824 |
| 2022-06-07 | -22.49 | $21.63 | 357 |
| 2022-06-06 | -26.04 | $21.57 | 300 |
| 2022-06-03 | -27.22 | $21.55 | 972 |
| 2022-06-02 | -12.59 | $21.57 | 1827 |
| 2022-06-01 | 0.00 | $21.75 | 7350 |
| 2022-05-31 | 0.00 | $21.75 | 19500 |
| 2022-05-27 | -29.28 | $21.05 | 8472 |
| 2022-05-26 | -40.54 | $20.83 | 4008 |
| 2022-05-25 | -11.42 | $21.33 | 8700 |
| 2022-05-24 | -15.98 | $21.23 | 1800 |
| 2022-05-23 | -3.20 | $21.51 | 2229 |
| 2022-05-20 | -9.59 | $21.37 | 1521 |
| 2022-05-19 | -23.33 | $21.00 | 5400 |
| 2022-05-18 | 0.00 | $21.49 | 672 |
| 2022-05-17 | -8.17 | $21.30 | 5247 |
| 2022-05-16 | -3.85 | $21.39 | 2526 |
| 2022-05-13 | -33.17 | $20.78 | 2121 |
| 2022-05-12 | -55.29 | $20.32 | 1200 |
| 2022-05-11 | -50.00 | $20.43 | 300 |
| 2022-05-10 | -34.62 | $20.75 | 300 |
| 2022-05-09 | -18.75 | $21.08 | 300 |
| 2022-05-06 | -22.60 | $21.00 | 102000 |
| 2022-05-05 | -31.73 | $20.81 | 1944 |
| 2022-05-04 | -14.42 | $21.17 | 642 |
| 2022-05-03 | -32.71 | $20.83 | 300 |
| 2022-05-02 | -82.88 | $19.77 | 7500 |
| 2022-04-29 | -87.17 | $19.73 | 4500 |
| 2022-04-28 | -100.00 | $19.39 | 2511 |
| 2022-04-27 | -89.04 | $19.89 | 14700 |
| 2022-04-26 | -94.07 | $19.71 | 300 |
| 2022-04-25 | -73.32 | $20.48 | 300 |
| 2022-04-22 | -86.82 | $20.00 | 600 |
| 2022-04-21 | -68.73 | $20.70 | 300 |
| 2022-04-20 | -87.60 | $19.97 | 6900 |
| 2022-04-19 | -87.60 | $19.97 | 4839 |
| 2022-04-18 | -94.57 | $19.70 | 30000 |
| 2022-04-14 | -84.87 | $20.33 | 3042 |
| 2022-04-13 | -79.55 | $20.52 | 2208 |
| 2022-04-12 | -82.35 | $20.42 | 1800 |
| 2022-04-11 | -100.00 | $19.79 | 5517 |
| 2022-04-08 | -100.00 | $20.37 | 9000 |
| 2022-04-07 | -100.00 | $20.45 | 43821 |
| 2022-04-06 | -89.79 | $20.81 | 300 |
| 2022-04-05 | -77.11 | $21.17 | 741 |
| 2022-04-04 | -61.62 | $21.61 | 300 |
| 2022-04-01 | -44.00 | $22.04 | 6300 |
| 2022-03-31 | -35.00 | $22.31 | 8700 |
| 2022-03-30 | -34.67 | $22.32 | 3441 |
| 2022-03-29 | -5.33 | $23.20 | 4650 |
| 2022-03-28 | -5.33 | $23.20 | 3825 |
| 2022-03-25 | -5.33 | $23.20 | 6600 |
| 2022-03-24 | -5.78 | $22.97 | 20100 |
| 2022-03-23 | -14.81 | $22.66 | 327 |
| 2022-03-22 | -39.63 | $21.99 | 942 |
| 2022-03-21 | -41.92 | $22.05 | 300 |
| 2022-03-18 | -29.55 | $22.41 | 5400 |
| 2022-03-17 | -59.42 | $21.76 | 3735 |
| 2022-03-16 | -64.35 | $21.59 | 3612 |
| 2022-03-15 | -93.62 | $20.58 | 639 |
| 2022-03-14 | -95.36 | $20.52 | 411 |
| 2022-03-11 | -88.45 | $20.83 | 34800 |
| 2022-03-10 | -89.68 | $20.78 | 678 |
| 2022-03-09 | -80.37 | $21.22 | 2700 |
| 2022-03-08 | -89.04 | $20.84 | 12390 |
| 2022-03-07 | -71.23 | $21.62 | 300 |
| 2022-03-04 | -96.60 | $21.61 | 3600 |
| 2022-03-03 | -78.06 | $22.28 | 3600 |
| 2022-03-02 | -72.31 | $22.59 | 1500 |
| 2022-03-01 | -88.72 | $22.12 | 20700 |
| 2022-02-28 | -81.70 | $22.50 | 324 |
| 2022-02-25 | -71.35 | $23.06 | 434100 |
| 2022-02-24 | -87.43 | $22.19 | 14400 |
| 2022-02-23 | -96.60 | $22.37 | 1614 |
| 2022-02-22 | -81.29 | $23.27 | 300 |
| 2022-02-18 | -94.65 | $22.67 | 264900 |
| 2022-02-17 | -69.27 | $23.81 | 300 |
| 2022-02-16 | -71.94 | $23.69 | 12927 |
| 2022-02-15 | -89.98 | $22.88 | 2532 |
| 2022-02-14 | -98.22 | $22.51 | 847800 |
| 2022-02-11 | -89.78 | $23.23 | 9600 |
| 2022-02-10 | -82.28 | $24.11 | 3300 |
| 2022-02-09 | -67.48 | $24.72 | 1500 |
| 2022-02-08 | -88.11 | $23.87 | 5100 |
| 2022-02-07 | -89.56 | $23.81 | 5100 |
| 2022-02-04 | -70.39 | $24.60 | 3000 |
| 2022-02-03 | -67.23 | $24.73 | 3363 |
| 2022-02-02 | -50.97 | $25.40 | 14400 |
| 2022-02-01 | -22.33 | $26.58 | 78720 |
| 2022-01-31 | -61.41 | $24.97 | 28800 |
| 2022-01-28 | -89.32 | $23.82 | 5106 |
| 2022-01-27 | -94.26 | $23.72 | 6900 |
| 2022-01-26 | -87.05 | $24.61 | 11415 |
| 2022-01-25 | -81.25 | $24.90 | 4800 |
| 2022-01-24 | -90.63 | $24.60 | 12600 |
| 2022-01-21 | -84.79 | $25.27 | 4500 |
| 2022-01-20 | -82.51 | $25.33 | 12600 |
| 2022-01-19 | -80.23 | $25.39 | 3099 |
| 2022-01-18 | -74.40 | $26.25 | 12600 |
| 2022-01-14 | -71.43 | $26.30 | 35100 |
| 2022-01-13 | -17.86 | $27.20 | 22200 |
| 2022-01-12 | -23.21 | $27.11 | 659136 |
| 2022-01-11 | -70.24 | $26.32 | 2154 |
| 2022-01-10 | -56.10 | $26.58 | 15300 |
| 2022-01-07 | -39.81 | $26.68 | 6900 |
| 2022-01-06 | -27.98 | $26.89 | 11502 |
| 2022-01-05 | -5.83 | $27.37 | 2526 |
| 2022-01-04 | -18.32 | $27.00 | 4800 |
| 2022-01-03 | -26.79 | $26.75 | 21915 |
| 2021-12-31 | -24.22 | $26.80 | 8100 |
| 2021-12-30 | -29.85 | $26.53 | 2532 |
| 2021-12-29 | -31.69 | $26.47 | 3600 |
| 2021-12-28 | -8.50 | $27.21 | 3102 |
| 2021-12-27 | -17.60 | $26.90 | 9678 |
| 2021-12-23 | -8.21 | $27.22 | 7218 |
| 2021-12-22 | -14.66 | $27.00 | 5100 |
| 2021-12-21 | -3.81 | $27.37 | 6600 |
| 2021-12-20 | -13.73 | $26.98 | 5700 |
| 2021-12-17 | -16.72 | $26.88 | 3300 |
| 2021-12-16 | -17.91 | $26.84 | 117954 |
| 2021-12-15 | -13.92 | $26.75 | 6690 |
| 2021-12-14 | -16.92 | $26.25 | 30300 |
| 2021-12-13 | -25.31 | $25.92 | 5424 |
| 2021-12-10 | -36.86 | $25.58 | 12000 |
| 2021-12-09 | -41.53 | $25.47 | 6036 |
| 2021-12-08 | -41.53 | $25.47 | 10578 |
| 2021-12-07 | -59.32 | $25.05 | 8400 |
| 2021-12-06 | -70.34 | $24.79 | 8400 |
| 2021-12-03 | -65.68 | $24.90 | 6300 |
| 2021-12-02 | -74.15 | $24.70 | 6900 |
| 2021-12-01 | -60.17 | $25.03 | 6600 |
| 2021-11-30 | -86.86 | $24.40 | 4506 |
| 2021-11-29 | -74.15 | $24.93 | 5100 |
| 2021-11-26 | -75.74 | $24.92 | 2400 |
| 2021-11-24 | -56.93 | $25.30 | 1200 |
| 2021-11-23 | -40.59 | $25.63 | 7200 |
| 2021-11-22 | -28.71 | $25.87 | 8739 |
| 2021-11-19 | -5.94 | $26.33 | 5100 |
| 2021-11-18 | -24.68 | $25.62 | 7800 |
| 2021-11-17 | -43.67 | $25.32 | 4500 |
| 2021-11-16 | -6.96 | $25.90 | 11487 |
| 2021-11-15 | -34.40 | $25.25 | 4200 |
| 2021-11-12 | -52.41 | $25.12 | 2442 |
| 2021-11-11 | -63.45 | $24.96 | 1500 |
| 2021-11-10 | -66.21 | $24.92 | 2400 |
| 2021-11-09 | -59.38 | $24.93 | 2100 |
| 2021-11-08 | -48.75 | $25.10 | 13347 |
| 2021-11-05 | -29.38 | $25.41 | 900 |
| 2021-11-04 | -46.25 | $25.14 | 8835 |
| 2021-11-03 | -70.52 | $24.79 | 5700 |
| 2021-11-02 | -62.43 | $24.93 | 1842 |
| 2021-11-01 | -53.28 | $25.42 | 74100 |
| 2021-10-29 | -75.86 | $25.05 | 5112 |
| 2021-10-28 | -77.19 | $25.27 | 5100 |
| 2021-10-27 | -82.72 | $25.22 | 2466 |
| 2021-10-26 | -89.15 | $24.87 | 3045 |
| 2021-10-25 | -89.27 | $24.87 | 7200 |
| 2021-10-22 | -87.46 | $25.03 | 4272 |
| 2021-10-21 | -91.77 | $24.79 | 6300 |
| 2021-10-20 | -84.79 | $25.27 | 3930 |
| 2021-10-19 | -80.49 | $25.55 | 2502 |
| 2021-10-18 | -77.25 | $25.77 | 3900 |
| 2021-10-15 | -77.93 | $25.77 | 3315 |
| 2021-10-14 | -89.52 | $25.00 | 1200 |
| 2021-10-13 | -96.27 | $24.54 | 2100 |
| 2021-10-12 | -95.22 | $25.29 | 5436 |
| 2021-10-11 | -93.67 | $25.61 | 1203 |
| 2021-10-08 | -95.78 | $25.47 | 1800 |
| 2021-10-07 | -88.72 | $26.01 | 1833 |
| 2021-10-06 | -96.49 | $25.50 | 9066 |
| 2021-10-05 | -89.02 | $26.72 | 4926 |
| 2021-10-04 | -98.92 | $26.34 | 4200 |
| 2021-10-01 | -95.04 | $28.19 | 5154 |
| 2021-09-30 | -76.76 | $29.32 | 9300 |
| 2021-09-29 | -83.15 | $28.82 | 2844 |
| 2021-09-28 | -49.58 | $29.47 | 5400 |
| 2021-09-27 | -39.41 | $29.95 | 2460 |
| 2021-09-24 | -27.54 | $30.42 | 4500 |
| 2021-09-23 | -25.91 | $30.41 | 13026 |
| 2021-09-22 | -30.66 | $30.15 | 2700 |
| 2021-09-21 | -21.17 | $30.67 | 2478 |
| 2021-09-20 | -26.09 | $30.40 | 3300 |
| 2021-09-17 | -12.41 | $31.15 | 1800 |
| 2021-09-16 | -13.32 | $31.10 | 5454 |
| 2021-09-15 | -8.21 | $31.38 | 9363 |
| 2021-09-14 | -3.10 | $31.66 | 2841 |
| 2021-09-13 | -2.74 | $31.68 | 1200 |
| 2021-09-10 | -10.27 | $31.07 | 2400 |
| 2021-09-09 | -3.69 | $31.05 | 630 |
| 2021-09-08 | -9.43 | $30.77 | 6141 |
| 2021-09-07 | -9.02 | $30.79 | 1800 |
| 2021-09-03 | -21.16 | $29.33 | 3972 |
| 2021-09-02 | 0.00 | $29.29 | 3300 |
| 2021-09-01 | -9.73 | $28.67 | 5700 |
| 2021-08-31 | -32.13 | $27.85 | 1593 |
| 2021-08-30 | -67.73 | $27.06 | 393 |
| 2021-08-27 | -68.35 | $27.10 | 4893 |
| 2021-08-26 | -64.98 | $27.18 | 6108 |
| 2021-08-25 | -69.55 | $27.35 | 6300 |
| 2021-08-24 | -52.24 | $27.89 | 900 |
| 2021-08-23 | -62.82 | $27.56 | 5400 |
| 2021-08-20 | -82.37 | $26.95 | 1200 |
| 2021-08-19 | -93.27 | $26.75 | 2703 |
| 2021-08-18 | -72.05 | $27.38 | 1323 |
| 2021-08-17 | -71.60 | $27.20 | 1200 |
| 2021-08-16 | -67.28 | $27.32 | 1866 |
| 2021-08-13 | -69.21 | $27.25 | 1896 |
| 2021-08-12 | -53.05 | $27.78 | 12600 |
| 2021-08-11 | -57.62 | $27.63 | 900 |
| 2021-08-10 | -44.82 | $28.05 | 3714 |
| 2021-08-09 | -45.43 | $28.03 | 600 |
| 2021-08-06 | -49.70 | $27.89 | 20544 |
| 2021-08-05 | -34.45 | $28.39 | 2208 |
| 2021-08-04 | -45.12 | $28.04 | 2100 |
| 2021-08-03 | -48.17 | $27.94 | 3300 |
| 2021-08-02 | -28.66 | $28.58 | 10344 |
| 2021-07-30 | -41.29 | $27.67 | 1878 |
| 2021-07-29 | -4.79 | $29.30 | 2400 |
| 2021-07-28 | -35.03 | $26.97 | 600 |
| 2021-07-27 | -34.48 | $26.97 | 2172 |
| 2021-07-26 | -29.61 | $27.09 | 4500 |
| 2021-07-23 | -45.92 | $26.55 | 9900 |
| 2021-07-22 | -32.77 | $26.90 | 957 |
| 2021-07-21 | -28.10 | $27.05 | 2451 |
| 2021-07-20 | -47.66 | $26.34 | 5400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.10
2026-07-17
Close Price
$49.26
Vol: 6218Average Directional Index - Detailed Analysis
Minimum
6.47
Average
17.58
Maximum
53.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.10 | $49.26 | 6218 |
| 2026-07-16 | 26.39 | $49.52 | 26140 |
| 2026-07-15 | 27.00 | $54.50 | 800 |
| 2026-07-14 | 27.91 | $58.01 | 1300 |
| 2026-07-13 | 29.04 | $57.00 | 2440 |
| 2026-07-10 | 30.22 | $62.19 | 5100 |
| 2026-07-09 | 31.72 | $61.11 | 1300 |
| 2026-07-08 | 33.39 | $56.55 | 1600 |
| 2026-07-07 | 34.76 | $56.40 | 2800 |
| 2026-07-06 | 36.35 | $64.57 | 41011 |
| 2026-07-02 | 37.66 | $67.42 | 11049 |
| 2026-07-01 | 38.95 | $73.45 | 115000 |
| 2026-06-30 | 39.70 | $71.08 | 7500 |
| 2026-06-29 | 40.62 | $70.18 | 3117 |
| 2026-06-26 | 41.78 | $69.64 | 104500 |
| 2026-06-25 | 43.00 | $70.92 | 1700 |
| 2026-06-24 | 43.56 | $67.58 | 1200 |
| 2026-06-23 | 44.35 | $67.93 | 4100 |
| 2026-06-22 | 45.24 | $76.19 | 6500 |
| 2026-06-18 | 44.84 | $73.67 | 16648 |
| 2026-06-17 | 44.52 | $77.90 | 32913 |
| 2026-06-16 | 44.17 | $65.35 | 1000 |
| 2026-06-15 | 44.31 | $63.90 | 3800 |
| 2026-06-12 | 44.46 | $54.61 | 17200 |
| 2026-06-11 | 45.49 | $58.13 | 3700 |
| 2026-06-10 | 46.18 | $53.59 | 6837 |
| 2026-06-09 | 47.01 | $57.20 | 2439 |
| 2026-06-08 | 47.19 | $58.13 | 5020 |
| 2026-06-05 | 47.72 | $58.63 | 7200 |
| 2026-06-04 | 48.00 | $62.67 | 5800 |
| 2026-06-03 | 47.52 | $65.15 | 4200 |
| 2026-06-02 | 46.69 | $65.31 | 3400 |
| 2026-06-01 | 45.44 | $67.81 | 10600 |
| 2026-05-29 | 43.92 | $63.28 | 34310 |
| 2026-05-28 | 42.47 | $56.08 | 8623 |
| 2026-05-27 | 41.46 | $50.81 | 43700 |
| 2026-05-26 | 40.69 | $51.99 | 10600 |
| 2026-05-22 | 38.91 | $45.34 | 5019 |
| 2026-05-21 | 37.39 | $43.68 | 3601 |
| 2026-05-20 | 36.06 | $40.11 | 4600 |
| 2026-05-19 | 34.94 | $39.90 | 18900 |
| 2026-05-18 | 34.02 | $38.53 | 28705 |
| 2026-05-15 | 32.83 | $39.46 | 3400 |
| 2026-05-14 | 31.74 | $39.96 | 2602 |
| 2026-05-13 | 30.21 | $39.03 | 3700 |
| 2026-05-12 | 28.74 | $39.90 | 1200 |
| 2026-05-11 | 27.29 | $39.07 | 3200 |
| 2026-05-08 | 25.82 | $36.29 | 2334 |
| 2026-05-07 | 24.38 | $37.55 | 8044 |
| 2026-05-06 | 22.98 | $33.98 | 2824 |
| 2026-05-05 | 21.79 | $33.21 | 3300 |
| 2026-05-04 | 21.05 | $33.05 | 1000 |
| 2026-05-01 | 20.21 | $33.21 | 2813 |
| 2026-04-30 | 19.33 | $33.40 | 1221 |
| 2026-04-29 | 18.38 | $31.16 | 4149 |
| 2026-04-28 | 18.03 | $30.49 | 1600 |
| 2026-04-27 | 17.83 | $29.51 | 400 |
| 2026-04-24 | 17.18 | $31.16 | 1119 |
| 2026-04-23 | 16.22 | $30.58 | 1800 |
| 2026-04-22 | 15.26 | $30.87 | 1808 |
| 2026-04-21 | 14.22 | $29.82 | 900 |
| 2026-04-20 | 13.28 | $30.73 | 1112 |
| 2026-04-17 | 11.99 | $28.17 | 1100 |
| 2026-04-16 | 10.85 | $28.22 | 2900 |
| 2026-04-15 | 9.61 | $26.85 | 2400 |
| 2026-04-14 | 8.83 | $26.05 | 1100 |
| 2026-04-13 | 8.06 | $25.40 | 7200 |
| 2026-04-10 | 7.68 | $26.60 | 806 |
| 2026-04-09 | 7.38 | $25.25 | 1825 |
| 2026-04-08 | 7.25 | $24.66 | 1925 |
| 2026-04-07 | 6.97 | $23.45 | 1300 |
| 2026-04-06 | 7.07 | $23.92 | 1808 |
| 2026-04-02 | 7.34 | $23.28 | 3529 |
| 2026-04-01 | 7.31 | $22.83 | 800 |
| 2026-03-31 | 7.30 | $20.93 | 126803 |
| 2026-03-30 | 7.41 | $22.30 | 617 |
| 2026-03-27 | 7.58 | $23.42 | 3716 |
| 2026-03-26 | 7.71 | $25.31 | 1538 |
| 2026-03-25 | 7.71 | $24.05 | 27400 |
| 2026-03-24 | 7.93 | $23.90 | 1400 |
| 2026-03-23 | 8.17 | $22.93 | 25906 |
| 2026-03-20 | 8.41 | $24.43 | 2528 |
| 2026-03-19 | 8.84 | $24.60 | 1700 |
| 2026-03-18 | 9.14 | $25.39 | 19924 |
| 2026-03-17 | 9.38 | $25.39 | 3500 |
| 2026-03-16 | 9.62 | $24.38 | 3000 |
| 2026-03-13 | 9.94 | $23.52 | 3100 |
| 2026-03-12 | 10.26 | $23.34 | 6133 |
| 2026-03-11 | 10.72 | $23.77 | 1733 |
| 2026-03-10 | 11.19 | $24.82 | 10600 |
| 2026-03-09 | 11.57 | $22.40 | 4000 |
| 2026-03-06 | 12.08 | $23.16 | 7700 |
| 2026-03-05 | 12.65 | $23.60 | 2911 |
| 2026-03-04 | 12.91 | $24.02 | 15800 |
| 2026-03-03 | 13.32 | $23.26 | 6805 |
| 2026-03-02 | 13.93 | $26.96 | 13000 |
| 2026-02-27 | 13.84 | $27.48 | 3118 |
| 2026-02-26 | 12.93 | $27.97 | 6700 |
| 2026-02-25 | 11.98 | $28.38 | 8340 |
| 2026-02-24 | 10.44 | $25.88 | 5645 |
| 2026-02-23 | 9.59 | $24.01 | 4541 |
| 2026-02-20 | 9.83 | $23.86 | 2311 |
| 2026-02-19 | 9.70 | $24.04 | 14600 |
| 2026-02-18 | 9.44 | $23.64 | 4300 |
| 2026-02-17 | 9.30 | $22.96 | 19321 |
| 2026-02-13 | 9.57 | $22.24 | 1900 |
| 2026-02-12 | 9.89 | $22.40 | 2700 |
| 2026-02-11 | 10.22 | $22.22 | 2800 |
| 2026-02-10 | 10.47 | $22.31 | 4500 |
| 2026-02-09 | 10.82 | $21.76 | 7300 |
| 2026-02-06 | 11.18 | $19.60 | 900 |
| 2026-02-05 | 11.03 | $21.14 | 5900 |
| 2026-02-04 | 10.87 | $21.95 | 5349 |
| 2026-02-03 | 11.13 | $21.26 | 4500 |
| 2026-02-02 | 11.64 | $21.36 | 5426 |
| 2026-01-30 | 11.38 | $20.35 | 7100 |
| 2026-01-29 | 11.11 | $22.17 | 13400 |
| 2026-01-28 | 11.52 | $22.54 | 19304 |
| 2026-01-27 | 11.84 | $21.80 | 4500 |
| 2026-01-26 | 12.25 | $20.54 | 25727 |
| 2026-01-23 | 12.68 | $22.54 | 4725 |
| 2026-01-22 | 12.78 | $21.19 | 9400 |
| 2026-01-21 | 13.18 | $21.00 | 5626 |
| 2026-01-20 | 13.53 | $21.07 | 6000 |
| 2026-01-16 | 13.49 | $22.64 | 5800 |
| 2026-01-15 | 13.44 | $22.62 | 3900 |
| 2026-01-14 | 14.03 | $21.65 | 18000 |
| 2026-01-13 | 14.69 | $21.28 | 3824 |
| 2026-01-12 | 14.96 | $21.57 | 1400 |
| 2026-01-09 | 15.05 | $20.89 | 28416 |
| 2026-01-08 | 15.14 | $21.97 | 3900 |
| 2026-01-07 | 15.11 | $21.50 | 4300 |
| 2026-01-06 | 15.79 | $21.80 | 3300 |
| 2026-01-05 | 16.48 | $21.62 | 4000 |
| 2026-01-02 | 17.21 | $21.40 | 3128 |
| 2025-12-31 | 17.67 | $22.50 | 3900 |
| 2025-12-30 | 18.16 | $21.82 | 6000 |
| 2025-12-29 | 18.78 | $20.71 | 5313 |
| 2025-12-26 | 18.84 | $20.46 | 28728 |
| 2025-12-24 | 18.75 | $21.23 | 3016 |
| 2025-12-23 | 18.65 | $20.52 | 1500 |
| 2025-12-22 | 18.68 | $20.40 | 4002 |
| 2025-12-19 | 18.72 | $22.30 | 4100 |
| 2025-12-18 | 18.86 | $20.42 | 4100 |
| 2025-12-17 | 18.66 | $21.30 | 5700 |
| 2025-12-16 | 18.46 | $20.76 | 4200 |
| 2025-12-15 | 18.32 | $21.70 | 4100 |
| 2025-12-12 | 18.35 | $22.50 | 1100 |
| 2025-12-11 | 18.35 | $22.61 | 24800 |
| 2025-12-10 | 18.54 | $22.68 | 4023 |
| 2025-12-09 | 18.89 | $22.28 | 3418 |
| 2025-12-08 | 19.18 | $22.69 | 2500 |
| 2025-12-05 | 19.46 | $20.01 | 5521 |
| 2025-12-04 | 19.53 | $22.34 | 7729 |
| 2025-12-03 | 19.61 | $22.18 | 1000 |
| 2025-12-02 | 19.69 | $20.26 | 417 |
| 2025-12-01 | 19.93 | $20.95 | 2443 |
| 2025-11-28 | 19.85 | $21.94 | 1914 |
| 2025-11-26 | 19.76 | $18.78 | 1915 |
| 2025-11-25 | 19.51 | $21.06 | 60400 |
| 2025-11-24 | 19.00 | $19.41 | 2900 |
| 2025-11-21 | 18.27 | $17.15 | 6500 |
| 2025-11-20 | 17.48 | $20.85 | 1000 |
| 2025-11-19 | 17.73 | $21.04 | 1000 |
| 2025-11-18 | 18.01 | $20.05 | 5000 |
| 2025-11-17 | 17.81 | $21.00 | 1800 |
| 2025-11-14 | 17.96 | $20.88 | 1401 |
| 2025-11-13 | 17.92 | $21.49 | 1049 |
| 2025-11-12 | 18.49 | $19.42 | 1300 |
| 2025-11-11 | 19.06 | $20.50 | 1246 |
| 2025-11-10 | 19.67 | $22.33 | 1300 |
| 2025-11-07 | 20.36 | $22.51 | 2500 |
| 2025-11-06 | 20.77 | $22.00 | 1000 |
| 2025-11-05 | 21.47 | $20.28 | 1000 |
| 2025-11-04 | 22.17 | $20.82 | 1000 |
| 2025-11-03 | 23.15 | $22.06 | 1600 |
| 2025-10-31 | 24.17 | $23.35 | 3000 |
| 2025-10-30 | 25.39 | $20.81 | 1831 |
| 2025-10-29 | 25.49 | $21.00 | 2800 |
| 2025-10-28 | 26.10 | $21.72 | 1617 |
| 2025-10-27 | 26.75 | $21.52 | 1200 |
| 2025-10-24 | 27.07 | $18.36 | 3800 |
| 2025-10-23 | 27.09 | $19.10 | 833 |
| 2025-10-22 | 26.01 | $19.32 | 538 |
| 2025-10-21 | 25.47 | $19.60 | 6829 |
| 2025-10-20 | 24.84 | $19.64 | 914 |
| 2025-10-17 | 24.22 | $19.47 | 424 |
| 2025-10-16 | 23.42 | $18.45 | 2948 |
| 2025-10-15 | 22.86 | $18.00 | 800 |
| 2025-10-14 | 22.13 | $18.67 | 4210 |
| 2025-10-13 | 21.56 | $18.54 | 1240 |
| 2025-10-10 | 21.02 | $18.90 | 3600 |
| 2025-10-09 | 20.36 | $17.44 | 700 |
| 2025-10-08 | 19.66 | $19.34 | 1800 |
| 2025-10-07 | 19.51 | $19.36 | 1200 |
| 2025-10-06 | 19.71 | $19.68 | 5700 |
| 2025-10-03 | 19.92 | $20.08 | 700 |
| 2025-10-02 | 20.14 | $19.43 | 600 |
| 2025-10-01 | 21.10 | $19.93 | 34100 |
| 2025-09-30 | 21.61 | $20.18 | 32045 |
| 2025-09-29 | 22.59 | $18.52 | 1129 |
| 2025-09-26 | 23.76 | $19.71 | 7548 |
| 2025-09-25 | 24.70 | $18.19 | 148 |
| 2025-09-24 | 25.75 | $17.83 | 527 |
| 2025-09-23 | 26.85 | $19.50 | 14600 |
| 2025-09-22 | 28.00 | $19.50 | 1323 |
| 2025-09-19 | 29.22 | $19.00 | 39100 |
| 2025-09-18 | 29.81 | $16.97 | 1300 |
| 2025-09-17 | 29.95 | $19.22 | 81208 |
| 2025-09-16 | 30.10 | $17.17 | 300 |
| 2025-09-15 | 30.64 | $18.01 | 1538 |
| 2025-09-12 | 30.35 | $15.97 | 500 |
| 2025-09-11 | 29.85 | $18.09 | 923 |
| 2025-09-10 | 29.19 | $18.12 | 31047 |
| 2025-09-09 | 28.50 | $18.18 | 1700 |
| 2025-09-08 | 28.53 | $18.88 | 7429 |
| 2025-09-05 | 28.57 | $16.03 | 700 |
| 2025-09-04 | 28.14 | $17.90 | 1444 |
| 2025-09-03 | 28.46 | $15.42 | 3500 |
| 2025-09-02 | 28.62 | $17.55 | 900 |
| 2025-08-29 | 28.69 | $15.87 | 1323 |
| 2025-08-28 | 28.79 | $15.34 | 1432 |
| 2025-08-27 | 28.94 | $18.00 | 3612 |
| 2025-08-26 | 29.10 | $16.41 | 3608 |
| 2025-08-25 | 29.00 | $15.22 | 700 |
| 2025-08-22 | 29.17 | $17.26 | 2031 |
| 2025-08-21 | 28.56 | $17.29 | 22205 |
| 2025-08-20 | 27.92 | $17.36 | 527 |
| 2025-08-19 | 27.26 | $17.67 | 1100 |
| 2025-08-18 | 27.66 | $16.59 | 2900 |
| 2025-08-15 | 28.07 | $17.49 | 1938 |
| 2025-08-14 | 28.32 | $15.11 | 25419 |
| 2025-08-13 | 28.51 | $15.40 | 1200 |
| 2025-08-12 | 28.84 | $17.11 | 2505 |
| 2025-08-11 | 28.91 | $16.34 | 4700 |
| 2025-08-08 | 29.05 | $15.21 | 1220 |
| 2025-08-07 | 28.90 | $17.01 | 13300 |
| 2025-08-06 | 29.19 | $15.80 | 1120 |
| 2025-08-05 | 28.65 | $15.62 | 32100 |
| 2025-08-04 | 28.56 | $15.61 | 2500 |
| 2025-08-01 | 28.46 | $15.48 | 926 |
| 2025-07-31 | 28.26 | $13.92 | 14500 |
| 2025-07-30 | 27.30 | $15.37 | 642 |
| 2025-07-29 | 26.18 | $15.40 | 3900 |
| 2025-07-28 | 25.05 | $14.92 | 37539 |
| 2025-07-25 | 24.27 | $15.75 | 102500 |
| 2025-07-24 | 23.73 | $15.49 | 16335 |
| 2025-07-23 | 22.74 | $15.48 | 300 |
| 2025-07-22 | 21.69 | $15.05 | 231300 |
| 2025-07-21 | 20.58 | $15.72 | 4300 |
| 2025-07-18 | 20.09 | $15.36 | 13900 |
| 2025-07-17 | 19.55 | $15.36 | 1200 |
| 2025-07-16 | 18.36 | $15.47 | 200 |
| 2025-07-15 | 17.41 | $14.80 | 22822 |
| 2025-07-14 | 16.40 | $14.08 | 1500 |
| 2025-07-11 | 15.58 | $15.52 | 700 |
| 2025-07-10 | 15.59 | $15.40 | 2800 |
| 2025-07-09 | 15.48 | $15.48 | 3044 |
| 2025-07-08 | 15.65 | $15.36 | 634 |
| 2025-07-07 | 15.35 | $15.36 | 4600 |
| 2025-07-03 | 15.04 | $13.48 | 233 |
| 2025-07-02 | 14.18 | $15.20 | 200 |
| 2025-07-01 | 14.65 | $14.25 | 47000 |
| 2025-06-30 | 15.15 | $15.41 | 3632 |
| 2025-06-27 | 15.89 | $15.43 | 2343 |
| 2025-06-26 | 16.28 | $13.44 | 38040 |
| 2025-06-25 | 16.70 | $12.78 | 7100 |
| 2025-06-24 | 16.87 | $15.34 | 32249 |
| 2025-06-23 | 17.28 | $14.97 | 4800 |
| 2025-06-20 | 17.26 | $13.53 | 700 |
| 2025-06-18 | 17.32 | $15.59 | 4000 |
| 2025-06-17 | 17.42 | $15.36 | 924 |
| 2025-06-16 | 17.44 | $13.42 | 7300 |
| 2025-06-13 | 17.45 | $15.36 | 941 |
| 2025-06-12 | 17.32 | $15.41 | 4900 |
| 2025-06-11 | 17.33 | $15.46 | 53549 |
| 2025-06-10 | 17.38 | $14.41 | 3900 |
| 2025-06-09 | 17.12 | $15.36 | 56300 |
| 2025-06-06 | 16.80 | $15.36 | 16100 |
| 2025-06-05 | 16.17 | $15.36 | 1900 |
| 2025-06-04 | 15.51 | $15.36 | 1713 |
| 2025-06-03 | 15.11 | $13.42 | 29600 |
| 2025-06-02 | 14.68 | $12.78 | 2400 |
| 2025-05-30 | 14.22 | $13.54 | 900 |
| 2025-05-29 | 14.17 | $15.40 | 4000 |
| 2025-05-28 | 14.12 | $13.46 | 7114 |
| 2025-05-27 | 14.28 | $15.35 | 1000 |
| 2025-05-23 | 14.43 | $15.32 | 1300 |
| 2025-05-22 | 14.56 | $15.34 | 500 |
| 2025-05-21 | 14.76 | $15.34 | 2300 |
| 2025-05-20 | 14.96 | $15.30 | 614 |
| 2025-05-19 | 15.16 | $15.32 | 3810 |
| 2025-05-16 | 15.38 | $14.93 | 111603 |
| 2025-05-15 | 15.90 | $14.92 | 264748 |
| 2025-05-14 | 16.45 | $15.21 | 2229 |
| 2025-05-13 | 16.84 | $13.28 | 71700 |
| 2025-05-12 | 16.74 | $15.00 | 6730 |
| 2025-05-09 | 16.64 | $13.94 | 5520 |
| 2025-05-08 | 16.60 | $15.02 | 847 |
| 2025-05-07 | 16.25 | $15.00 | 12900 |
| 2025-05-06 | 16.67 | $12.87 | 3238 |
| 2025-05-05 | 16.93 | $14.76 | 3700 |
| 2025-05-02 | 17.21 | $14.71 | 100 |
| 2025-05-01 | 18.08 | $12.37 | 152026 |
| 2025-04-30 | 18.91 | $15.59 | 1600 |
| 2025-04-29 | 19.05 | $16.00 | 1500 |
| 2025-04-28 | 19.19 | $13.98 | 24900 |
| 2025-04-25 | 19.33 | $14.08 | 3700 |
| 2025-04-24 | 20.05 | $13.76 | 333 |
| 2025-04-23 | 20.80 | $14.45 | 300 |
| 2025-04-22 | 21.56 | $13.52 | 600 |
| 2025-04-21 | 22.36 | $13.38 | 1306 |
| 2025-04-17 | 23.18 | $13.51 | 312 |
| 2025-04-16 | 22.72 | $15.06 | 1820 |
| 2025-04-15 | 22.23 | $13.93 | 908 |
| 2025-04-14 | 21.72 | $13.41 | 2800 |
| 2025-04-11 | 21.25 | $12.77 | 12732 |
| 2025-04-10 | 20.72 | $13.06 | 3514 |
| 2025-04-09 | 20.06 | $11.24 | 13800 |
| 2025-04-08 | 18.59 | $14.63 | 9400 |
| 2025-04-07 | 17.35 | $13.34 | 15100 |
| 2025-04-04 | 15.95 | $13.08 | 1343 |
| 2025-04-03 | 14.82 | $16.08 | 700 |
| 2025-04-02 | 14.35 | $16.66 | 604 |
| 2025-04-01 | 13.87 | $14.59 | 25518 |
| 2025-03-31 | 13.36 | $16.56 | 700 |
| 2025-03-28 | 12.75 | $17.56 | 4101 |
| 2025-03-27 | 12.81 | $16.70 | 509 |
| 2025-03-26 | 13.31 | $16.70 | 1100 |
| 2025-03-25 | 13.87 | $16.86 | 1100 |
| 2025-03-24 | 14.44 | $16.55 | 200 |
| 2025-03-21 | 14.10 | $18.19 | 1139 |
| 2025-03-20 | 13.73 | $17.50 | 438 |
| 2025-03-19 | 13.45 | $16.64 | 23128 |
| 2025-03-18 | 13.06 | $18.30 | 919 |
| 2025-03-17 | 12.65 | $18.17 | 500 |
| 2025-03-14 | 12.13 | $18.32 | 1044 |
| 2025-03-13 | 12.31 | $16.67 | 800 |
| 2025-03-12 | 12.50 | $16.81 | 1835 |
| 2025-03-11 | 12.77 | $18.77 | 11403 |
| 2025-03-10 | 12.96 | $19.12 | 700 |
| 2025-03-07 | 13.16 | $17.70 | 11532 |
| 2025-03-06 | 13.08 | $18.44 | 101 |
| 2025-03-05 | 12.85 | $18.30 | 1236 |
| 2025-03-04 | 12.66 | $18.07 | 700 |
| 2025-03-03 | 12.60 | $18.28 | 1725 |
| 2025-02-28 | 12.53 | $18.24 | 4200 |
| 2025-02-27 | 12.48 | $16.21 | 29546 |
| 2025-02-26 | 12.16 | $17.06 | 2039 |
| 2025-02-25 | 12.23 | $19.32 | 605 |
| 2025-02-24 | 12.31 | $16.98 | 1200 |
| 2025-02-21 | 12.25 | $18.08 | 7600 |
| 2025-02-20 | 12.20 | $16.86 | 25309 |
| 2025-02-19 | 12.16 | $16.85 | 800 |
| 2025-02-18 | 12.13 | $18.97 | 1500 |
| 2025-02-14 | 11.97 | $18.31 | 13733 |
| 2025-02-13 | 11.13 | $16.48 | 1618 |
| 2025-02-12 | 10.24 | $18.78 | 337 |
| 2025-02-11 | 8.70 | $16.06 | 100 |
| 2025-02-10 | 8.07 | $18.62 | 1500 |
| 2025-02-07 | 7.25 | $15.08 | 1100 |
| 2025-02-06 | 7.36 | $16.51 | 35146 |
| 2025-02-05 | 7.64 | $16.26 | 217800 |
| 2025-02-04 | 7.93 | $16.51 | 2243 |
| 2025-02-03 | 7.92 | $16.51 | 1200 |
| 2025-01-31 | 7.90 | $15.04 | 634 |
| 2025-01-30 | 7.89 | $16.00 | 4514 |
| 2025-01-29 | 8.05 | $17.00 | 3118 |
| 2025-01-28 | 8.09 | $16.51 | 1000 |
| 2025-01-27 | 8.38 | $16.51 | 18100 |
| 2025-01-24 | 8.69 | $16.56 | 6400 |
| 2025-01-23 | 9.06 | $16.51 | 2100 |
| 2025-01-22 | 8.62 | $15.21 | 2500 |
| 2025-01-21 | 8.16 | $15.12 | 6200 |
| 2025-01-17 | 7.67 | $16.48 | 1047 |
| 2025-01-16 | 7.48 | $16.35 | 600 |
| 2025-01-15 | 7.21 | $15.17 | 400 |
| 2025-01-14 | 7.47 | $17.07 | 600 |
| 2025-01-13 | 7.74 | $15.25 | 3200 |
| 2025-01-10 | 8.02 | $15.24 | 13925 |
| 2025-01-08 | 8.22 | $15.31 | 300 |
| 2025-01-07 | 7.87 | $17.74 | 1000 |
| 2025-01-06 | 7.57 | $15.24 | 4800 |
| 2025-01-03 | 7.01 | $15.34 | 232 |
| 2025-01-02 | 6.47 | $17.69 | 500 |
| 2024-12-31 | 6.62 | $17.70 | 1000 |
| 2024-12-30 | 6.79 | $15.33 | 5811 |
| 2024-12-27 | 6.99 | $16.91 | 1800 |
| 2024-12-26 | 7.17 | $17.19 | 6900 |
| 2024-12-24 | 7.38 | $15.40 | 9914 |
| 2024-12-23 | 6.88 | $16.13 | 6500 |
| 2024-12-20 | 6.90 | $16.99 | 4714 |
| 2024-12-19 | 7.13 | $15.13 | 3819 |
| 2024-12-18 | 7.28 | $17.53 | 3900 |
| 2024-12-17 | 7.35 | $16.03 | 1100 |
| 2024-12-16 | 7.49 | $16.12 | 3500 |
| 2024-12-13 | 7.57 | $17.72 | 19600 |
| 2024-12-12 | 7.66 | $16.50 | 1000 |
| 2024-12-11 | 7.54 | $16.36 | 700 |
| 2024-12-10 | 7.69 | $16.18 | 11600 |
| 2024-12-09 | 7.86 | $16.18 | 1600 |
| 2024-12-06 | 8.04 | $15.55 | 2007 |
| 2024-12-05 | 8.43 | $18.07 | 2445 |
| 2024-12-04 | 8.58 | $16.93 | 2009 |
| 2024-12-03 | 8.72 | $18.15 | 3200 |
| 2024-12-02 | 8.88 | $17.91 | 3500 |
| 2024-11-29 | 9.15 | $16.87 | 5517 |
| 2024-11-27 | 9.51 | $17.91 | 4800 |
| 2024-11-26 | 9.38 | $17.95 | 1538 |
| 2024-11-25 | 9.25 | $17.77 | 198217 |
| 2024-11-22 | 9.18 | $17.99 | 2100 |
| 2024-11-21 | 9.11 | $15.55 | 8900 |
| 2024-11-20 | 9.17 | $15.31 | 735 |
| 2024-11-19 | 9.25 | $15.57 | 348 |
| 2024-11-18 | 9.23 | $15.90 | 100 |
| 2024-11-15 | 9.44 | $15.90 | 100 |
| 2024-11-14 | 9.66 | $15.61 | 1300 |
| 2024-11-13 | 9.84 | $15.75 | 3100 |
| 2024-11-12 | 10.08 | $16.02 | 400 |
| 2024-11-11 | 10.51 | $17.33 | 700 |
| 2024-11-08 | 10.63 | $16.53 | 1000 |
| 2024-11-07 | 10.79 | $16.84 | 100 |
| 2024-11-06 | 10.98 | $17.05 | 800 |
| 2024-11-05 | 11.25 | $17.20 | 900 |
| 2024-11-04 | 11.16 | $18.39 | 410 |
| 2024-11-01 | 11.06 | $16.66 | 100 |
| 2024-10-31 | 11.08 | $16.32 | 3200 |
| 2024-10-30 | 11.11 | $16.83 | 2140 |
| 2024-10-29 | 10.95 | $17.07 | 129 |
| 2024-10-28 | 11.10 | $17.12 | 10827 |
| 2024-10-25 | 11.27 | $18.84 | — |
| 2024-10-24 | 11.71 | $18.84 | 145 |
| 2024-10-23 | 12.16 | $19.38 | 400 |
| 2024-10-22 | 12.72 | $17.60 | 300 |
| 2024-10-21 | 12.66 | $17.54 | 900 |
| 2024-10-18 | 12.58 | $17.99 | 239 |
| 2024-10-17 | 12.64 | $18.00 | 500 |
| 2024-10-16 | 11.85 | $20.08 | 700 |
| 2024-10-15 | 11.76 | $18.84 | 100 |
| 2024-10-14 | 11.66 | $20.48 | 1416 |
| 2024-10-11 | 11.55 | $18.84 | 3800 |
| 2024-10-10 | 12.00 | $20.56 | 500 |
| 2024-10-09 | 12.43 | $18.63 | 100 |
| 2024-10-08 | 12.03 | $18.65 | 300 |
| 2024-10-07 | 11.62 | $20.44 | 49037 |
| 2024-10-04 | 11.12 | $20.44 | 200 |
| 2024-10-03 | 10.77 | $20.60 | 300 |
| 2024-10-02 | 10.40 | $20.11 | 2620 |
| 2024-10-01 | 10.69 | $20.10 | 1126 |
| 2024-09-30 | 11.01 | $18.60 | 3200 |
| 2024-09-27 | 11.14 | $19.98 | 6300 |
| 2024-09-26 | 11.68 | $21.49 | 404 |
| 2024-09-25 | 12.25 | $18.17 | 1833 |
| 2024-09-24 | 12.87 | $18.26 | 314 |
| 2024-09-23 | 13.31 | $17.02 | 900 |
| 2024-09-20 | 13.72 | $19.95 | 3349 |
| 2024-09-19 | 13.65 | $20.19 | 200 |
| 2024-09-18 | 13.46 | $17.45 | 702 |
| 2024-09-17 | 13.37 | $18.30 | 27250 |
| 2024-09-16 | 13.79 | $18.30 | 500 |
| 2024-09-13 | 14.22 | $18.17 | 710 |
| 2024-09-12 | 14.69 | $20.51 | 900 |
| 2024-09-11 | 15.27 | $18.00 | 14325 |
| 2024-09-10 | 15.25 | $18.00 | 7862 |
| 2024-09-09 | 15.24 | $18.00 | 621 |
| 2024-09-06 | 15.22 | $20.27 | 509 |
| 2024-09-05 | 15.95 | $20.80 | 1400 |
| 2024-09-04 | 16.66 | $20.80 | 200 |
| 2024-09-03 | 17.41 | $21.03 | 6300 |
| 2024-08-30 | 17.85 | $20.93 | 4200 |
| 2024-08-29 | 17.79 | $20.93 | 214 |
| 2024-08-28 | 17.73 | $20.99 | 1700 |
| 2024-08-27 | 17.66 | $21.42 | 136 |
| 2024-08-26 | 17.54 | $19.34 | 630 |
| 2024-08-23 | 17.45 | $19.44 | 836 |
| 2024-08-22 | 17.83 | $21.81 | 239 |
| 2024-08-21 | 17.97 | $20.10 | 2101 |
| 2024-08-20 | 18.14 | $20.05 | 200 |
| 2024-08-19 | 18.80 | $21.79 | 200 |
| 2024-08-16 | 19.47 | $19.55 | 734 |
| 2024-08-15 | 20.09 | $21.10 | 3600 |
| 2024-08-14 | 20.74 | $18.69 | 5600 |
| 2024-08-13 | 20.49 | $18.69 | 9400 |
| 2024-08-12 | 20.23 | $18.51 | 300 |
| 2024-08-09 | 19.95 | $18.52 | 100 |
| 2024-08-08 | 19.66 | $18.35 | 100 |
| 2024-08-07 | 19.35 | $20.37 | 7000 |
| 2024-08-06 | 19.50 | $20.37 | 1400 |
| 2024-08-05 | 19.66 | $19.22 | 708 |
| 2024-08-02 | 19.45 | $18.89 | 2523 |
| 2024-08-01 | 19.55 | $22.39 | 1824 |
| 2024-07-31 | 20.07 | $21.11 | 27100 |
| 2024-07-30 | 20.90 | $24.27 | 3650 |
| 2024-07-29 | 21.09 | $24.27 | 411 |
| 2024-07-26 | 21.29 | $23.40 | 31518 |
| 2024-07-25 | 20.94 | $23.23 | 22946 |
| 2024-07-24 | 20.74 | $23.96 | 200 |
| 2024-07-23 | 20.20 | $22.03 | 200 |
| 2024-07-22 | 19.64 | $21.73 | 300 |
| 2024-07-19 | 19.67 | $21.73 | 500 |
| 2024-07-18 | 19.70 | $25.10 | 1200 |
| 2024-07-17 | 18.22 | $22.70 | 1400 |
| 2024-07-16 | 16.66 | $23.33 | 100 |
| 2024-07-15 | 15.53 | $22.20 | 100 |
| 2024-07-12 | 15.02 | $22.14 | 6215 |
| 2024-07-11 | 14.48 | $23.88 | 1030 |
| 2024-07-10 | 13.92 | $21.72 | 10200 |
| 2024-07-09 | 13.83 | $22.11 | 101 |
| 2024-07-08 | 13.91 | $22.24 | 3500 |
| 2024-07-05 | 13.99 | $22.87 | 100 |
| 2024-07-03 | 13.82 | $22.19 | 442 |
| 2024-07-02 | 13.71 | $20.34 | 500 |
| 2024-07-01 | 14.16 | $20.11 | 19315 |
| 2024-06-28 | 14.84 | $21.00 | 100 |
| 2024-06-27 | 15.57 | $20.94 | 400 |
| 2024-06-26 | 15.45 | $21.70 | 100 |
| 2024-06-25 | 14.85 | $20.52 | 200 |
| 2024-06-24 | 14.71 | $20.52 | 228 |
| 2024-06-21 | 14.56 | $20.94 | 234 |
| 2024-06-20 | 14.60 | $20.72 | 440 |
| 2024-06-18 | 14.65 | $21.41 | 2333 |
| 2024-06-17 | 14.13 | $20.60 | 821 |
| 2024-06-14 | 13.92 | $20.37 | 100 |
| 2024-06-13 | 13.79 | $20.58 | 500 |
| 2024-06-12 | 13.65 | $20.40 | 1319 |
| 2024-06-11 | 13.57 | $18.93 | 18200 |
| 2024-06-10 | 13.77 | $20.07 | 500 |
| 2024-06-07 | 13.33 | $18.88 | 135 |
| 2024-06-06 | 12.87 | $17.35 | 300 |
| 2024-06-05 | 13.33 | $19.87 | 6400 |
| 2024-06-04 | 13.80 | $20.34 | 2334 |
| 2024-06-03 | 13.71 | $19.41 | 2100 |
| 2024-05-31 | 14.21 | $18.10 | 100 |
| 2024-05-30 | 14.12 | $17.90 | 200 |
| 2024-05-29 | 13.84 | $18.05 | 10309 |
| 2024-05-28 | 13.63 | $18.75 | 741 |
| 2024-05-24 | 13.49 | $18.53 | 300 |
| 2024-05-23 | 13.58 | $19.11 | 200 |
| 2024-05-22 | 14.08 | $19.07 | 148 |
| 2024-05-21 | 13.97 | $18.38 | 3742 |
| 2024-05-20 | 13.85 | $18.70 | 200 |
| 2024-05-17 | 13.94 | $18.03 | 6000 |
| 2024-05-16 | 14.03 | $17.78 | 100 |
| 2024-05-15 | 13.98 | $18.49 | 600 |
| 2024-05-14 | 13.80 | $17.38 | 426 |
| 2024-05-13 | 13.51 | $17.33 | 817 |
| 2024-05-10 | 13.07 | $17.89 | 2807 |
| 2024-05-09 | 12.23 | $18.51 | 150 |
| 2024-05-08 | 12.14 | $18.51 | 512 |
| 2024-05-07 | 12.05 | $17.79 | 125 |
| 2024-05-06 | 11.30 | $17.79 | 1600 |
| 2024-05-03 | 10.52 | $18.48 | 600 |
| 2024-05-02 | 10.22 | $17.81 | 13549 |
| 2024-05-01 | 9.89 | $18.94 | 100 |
| 2024-04-30 | 10.26 | $18.35 | 200 |
| 2024-04-29 | 10.42 | $18.36 | 1900 |
| 2024-04-26 | 10.59 | $18.10 | 900 |
| 2024-04-25 | 10.77 | $18.30 | 732 |
| 2024-04-24 | 11.11 | $17.87 | 1922 |
| 2024-04-23 | 11.47 | $17.62 | 200 |
| 2024-04-22 | 11.14 | $17.35 | 547 |
| 2024-04-19 | 10.77 | $17.72 | 800 |
| 2024-04-18 | 9.96 | $18.28 | 400 |
| 2024-04-17 | 10.07 | $18.28 | 422 |
| 2024-04-16 | 10.18 | $18.02 | 238 |
| 2024-04-15 | 10.30 | $17.67 | 600 |
| 2024-04-12 | 10.43 | $18.25 | 1500 |
| 2024-04-11 | 10.83 | $17.57 | 900 |
| 2024-04-10 | 10.80 | $18.35 | 500 |
| 2024-04-09 | 10.92 | $17.72 | 300 |
| 2024-04-08 | 10.86 | $17.58 | 114 |
| 2024-04-05 | 10.79 | $17.64 | 625 |
| 2024-04-04 | 10.36 | $18.84 | 20100 |
| 2024-04-03 | 10.26 | $18.41 | 500 |
| 2024-04-02 | 9.94 | $18.18 | 400 |
| 2024-04-01 | 9.82 | $19.09 | 1500 |
| 2024-03-28 | 9.98 | $19.09 | 10700 |
| 2024-03-27 | 10.15 | $19.42 | 3431 |
| 2024-03-26 | 10.64 | $19.27 | 6538 |
| 2024-03-25 | 10.93 | $18.42 | 500 |
| 2024-03-22 | 11.17 | $18.87 | 1800 |
| 2024-03-21 | 11.74 | $18.84 | 213 |
| 2024-03-20 | 12.08 | $18.95 | 628 |
| 2024-03-19 | 11.71 | $19.72 | 1500 |
| 2024-03-18 | 11.32 | $18.99 | 400 |
| 2024-03-15 | 10.95 | $19.81 | 6300 |
| 2024-03-14 | 10.46 | $19.50 | 311 |
| 2024-03-13 | 9.68 | $19.67 | 300 |
| 2024-03-12 | 9.42 | $19.12 | 225 |
| 2024-03-11 | 8.66 | $18.72 | 1100 |
| 2024-03-08 | 8.00 | $19.99 | 935 |
| 2024-03-07 | 8.20 | $19.75 | 3842 |
| 2024-03-06 | 8.24 | $20.09 | 135 |
| 2024-03-05 | 8.53 | $19.80 | 8939 |
| 2024-03-04 | 8.95 | $19.47 | 3042 |
| 2024-03-01 | 9.39 | $19.69 | 1000 |
| 2024-02-29 | 9.67 | $19.70 | 400 |
| 2024-02-28 | 9.95 | $19.69 | 100 |
| 2024-02-27 | 10.15 | $20.38 | 435 |
| 2024-02-26 | 10.36 | $19.69 | 203 |
| 2024-02-23 | 10.57 | $19.69 | 518 |
| 2024-02-22 | 10.79 | $19.69 | 500 |
| 2024-02-21 | 11.02 | $19.46 | 1644 |
| 2024-02-20 | 10.75 | $19.09 | 100 |
| 2024-02-16 | 10.46 | $19.45 | 2801 |
| 2024-02-15 | 10.57 | $19.66 | 4200 |
| 2024-02-14 | 10.82 | $19.67 | 1500 |
| 2024-02-13 | 10.60 | $20.49 | 1400 |
| 2024-02-12 | 10.37 | $20.64 | 3939 |
| 2024-02-09 | 10.42 | $20.70 | 900 |
| 2024-02-08 | 10.47 | $20.18 | 300 |
| 2024-02-07 | 10.85 | $20.89 | 100 |
| 2024-02-06 | 11.15 | $20.12 | 1200 |
| 2024-02-05 | 11.65 | $21.13 | 300 |
| 2024-02-02 | 12.18 | $20.19 | 1000 |
| 2024-02-01 | 12.76 | $20.37 | 1549 |
| 2024-01-31 | 13.36 | $20.36 | 500 |
| 2024-01-30 | 13.81 | $19.88 | 3035 |
| 2024-01-29 | 14.28 | $20.51 | 5428 |
| 2024-01-26 | 14.93 | $19.68 | 811 |
| 2024-01-25 | 15.62 | $21.21 | 700 |
| 2024-01-24 | 15.65 | $20.45 | 100 |
| 2024-01-23 | 16.19 | $21.49 | 900 |
| 2024-01-22 | 16.32 | $20.18 | 4223 |
| 2024-01-19 | 16.54 | $19.65 | 238 |
| 2024-01-18 | 17.33 | $19.08 | 3306 |
| 2024-01-17 | 18.16 | $19.85 | 1400 |
| 2024-01-16 | 18.69 | $20.69 | 1735 |
| 2024-01-12 | 19.24 | $20.08 | 225 |
| 2024-01-11 | 19.62 | $20.06 | 100 |
| 2024-01-10 | 20.18 | $20.78 | 500 |
| 2024-01-09 | 20.15 | $20.39 | 520 |
| 2024-01-08 | 20.56 | $20.68 | 631 |
| 2024-01-05 | 20.94 | $20.50 | 147 |
| 2024-01-04 | 21.44 | $20.13 | 200 |
| 2024-01-03 | 21.48 | $20.40 | 817 |
| 2024-01-02 | 21.32 | $20.51 | 100 |
| 2023-12-29 | 21.60 | $21.68 | 450 |
| 2023-12-28 | 20.88 | $21.68 | 1213 |
| 2023-12-27 | 20.12 | $20.54 | 5339 |
| 2023-12-26 | 19.50 | $20.18 | 2641 |
| 2023-12-22 | 19.46 | $19.46 | 2200 |
| 2023-12-21 | 19.41 | $19.31 | 825 |
| 2023-12-20 | 20.14 | $19.32 | 300 |
| 2023-12-19 | 20.89 | $20.12 | 1600 |
| 2023-12-18 | 20.96 | $19.33 | 2800 |
| 2023-12-15 | 21.03 | $19.45 | 1600 |
| 2023-12-14 | 20.99 | $19.42 | 200 |
| 2023-12-13 | 20.98 | $20.03 | 10500 |
| 2023-12-12 | 20.38 | $19.40 | 4900 |
| 2023-12-11 | 19.78 | $19.04 | 4103 |
| 2023-12-08 | 19.37 | $19.41 | 100 |
| 2023-12-07 | 19.09 | $19.14 | 1105 |
| 2023-12-06 | 18.96 | $18.57 | 625 |
| 2023-12-05 | 19.16 | $18.57 | 141 |
| 2023-12-04 | 19.37 | $19.30 | 501 |
| 2023-12-01 | 19.30 | $19.37 | 1100 |
| 2023-11-30 | 18.83 | $19.63 | 38100 |
| 2023-11-29 | 18.34 | $19.24 | 142 |
| 2023-11-28 | 18.02 | $19.50 | 200 |
| 2023-11-27 | 17.12 | $19.70 | 1500 |
| 2023-11-24 | 16.16 | $19.11 | 100 |
| 2023-11-22 | 15.55 | $19.15 | 800 |
| 2023-11-21 | 14.88 | $19.15 | 2129 |
| 2023-11-20 | 14.17 | $19.25 | 3521 |
| 2023-11-17 | 13.42 | $18.80 | 100 |
| 2023-11-16 | 13.20 | $18.72 | 100 |
| 2023-11-15 | 12.96 | $19.50 | 6700 |
| 2023-11-14 | 12.27 | $18.87 | 100 |
| 2023-11-13 | 12.33 | $19.45 | 314 |
| 2023-11-10 | 11.89 | $20.14 | 11000 |
| 2023-11-09 | 11.42 | $19.40 | 300 |
| 2023-11-08 | 10.97 | $19.45 | 700 |
| 2023-11-07 | 10.67 | $18.66 | 1000 |
| 2023-11-06 | 11.06 | $18.82 | 704 |
| 2023-11-03 | 11.35 | $19.30 | 1200 |
| 2023-11-02 | 11.15 | $18.80 | 1900 |
| 2023-11-01 | 11.54 | $18.10 | 324 |
| 2023-10-31 | 11.73 | $18.20 | 242 |
| 2023-10-30 | 11.94 | $16.90 | 600 |
| 2023-10-27 | 11.31 | $16.70 | 1324 |
| 2023-10-26 | 10.41 | $16.41 | 1100 |
| 2023-10-25 | 9.34 | $17.10 | 10500 |
| 2023-10-24 | 8.77 | $17.48 | 6850 |
| 2023-10-23 | 8.61 | $17.48 | 9875 |
| 2023-10-20 | 8.45 | $17.48 | 403 |
| 2023-10-19 | 8.27 | $17.58 | 2315 |
| 2023-10-18 | 8.16 | $18.01 | 11387 |
| 2023-10-17 | 8.40 | $18.01 | 600 |
| 2023-10-16 | 8.65 | $18.03 | 12900 |
| 2023-10-13 | 8.93 | $18.03 | 900 |
| 2023-10-12 | 9.22 | $18.03 | 100 |
| 2023-10-11 | 9.53 | $18.71 | 100 |
| 2023-10-10 | 9.70 | $17.73 | 1350 |
| 2023-10-09 | 9.76 | $17.73 | 1575 |
| 2023-10-06 | 9.82 | $17.73 | 14500 |
| 2023-10-05 | 9.89 | $17.39 | 1000 |
| 2023-10-04 | 9.96 | $18.78 | 1687 |
| 2023-10-03 | 9.85 | $18.78 | 1743 |
| 2023-10-02 | 9.74 | $18.78 | 335 |
| 2023-09-29 | 9.62 | $17.46 | 1771 |
| 2023-09-28 | 9.72 | $17.46 | 222 |
| 2023-09-27 | 9.82 | $18.11 | 924 |
| 2023-09-26 | 10.21 | $18.16 | 1938 |
| 2023-09-25 | 10.61 | $18.42 | 300 |
| 2023-09-22 | 11.04 | $18.35 | 606 |
| 2023-09-21 | 11.23 | $18.17 | 612 |
| 2023-09-20 | 11.42 | $19.31 | 300 |
| 2023-09-19 | 11.43 | $18.21 | 300 |
| 2023-09-18 | 11.82 | $18.67 | 672 |
| 2023-09-15 | 12.23 | $17.94 | 900 |
| 2023-09-14 | 11.82 | $18.55 | 6090 |
| 2023-09-13 | 11.54 | $17.85 | 300 |
| 2023-09-12 | 11.24 | $18.97 | 1800 |
| 2023-09-11 | 11.80 | $18.97 | 300 |
| 2023-09-08 | 12.38 | $18.50 | 1200 |
| 2023-09-07 | 12.57 | $18.32 | 1620 |
| 2023-09-06 | 12.59 | $19.20 | 11403 |
| 2023-09-05 | 13.13 | $19.61 | 300 |
| 2023-09-01 | 13.14 | $19.21 | 300 |
| 2023-08-31 | 13.51 | $18.67 | 3000 |
| 2023-08-30 | 13.53 | $18.94 | 300 |
| 2023-08-29 | 13.22 | $17.97 | 309 |
| 2023-08-28 | 13.06 | $17.96 | 300 |
| 2023-08-25 | 13.68 | $18.38 | 600 |
| 2023-08-24 | 13.80 | $18.65 | 600 |
| 2023-08-23 | 13.92 | $18.50 | 3900 |
| 2023-08-22 | 14.33 | $18.33 | 2847 |
| 2023-08-21 | 14.77 | $17.83 | 300 |
| 2023-08-18 | 15.32 | $17.91 | 5733 |
| 2023-08-17 | 15.69 | $18.17 | 3000 |
| 2023-08-16 | 16.08 | $18.26 | 16857 |
| 2023-08-15 | 15.90 | $18.55 | — |
| 2023-08-14 | 16.00 | $18.55 | 1203 |
| 2023-08-11 | 16.09 | $18.67 | 672 |
| 2023-08-10 | 16.11 | $19.06 | 642 |
| 2023-08-09 | 16.13 | $18.74 | — |
| 2023-08-08 | 15.47 | $18.74 | 300 |
| 2023-08-07 | 14.77 | $19.23 | — |
| 2023-08-04 | 14.41 | $19.23 | 900 |
| 2023-08-03 | 14.04 | $19.41 | 300 |
| 2023-08-02 | 13.80 | $19.58 | 46308 |
| 2023-08-01 | 13.55 | $19.62 | 300 |
| 2023-07-31 | 13.75 | $20.20 | 300 |
| 2023-07-28 | 14.36 | $19.72 | 1950 |
| 2023-07-27 | 14.47 | $19.72 | 300 |
| 2023-07-26 | 14.59 | $19.11 | 300 |
| 2023-07-25 | 13.96 | $18.94 | 19200 |
| 2023-07-24 | 13.29 | $19.45 | 2025 |
| 2023-07-21 | 13.00 | $19.45 | 1272 |
| 2023-07-20 | 12.70 | $19.38 | 900 |
| 2023-07-19 | 12.62 | $20.04 | 300 |
| 2023-07-18 | 13.17 | $20.17 | 300 |
| 2023-07-17 | 13.83 | $19.53 | 900 |
| 2023-07-14 | 14.30 | $19.79 | 300 |
| 2023-07-13 | 14.93 | $19.57 | 2100 |
| 2023-07-12 | 15.60 | $19.22 | 300 |
| 2023-07-11 | 15.88 | $18.69 | 900 |
| 2023-07-10 | 15.54 | $18.61 | 2062 |
| 2023-07-07 | 14.98 | $18.61 | 3051 |
| 2023-07-06 | 14.39 | $19.15 | 300 |
| 2023-07-05 | 14.25 | $19.17 | 600 |
| 2023-07-03 | 14.13 | $19.58 | 300 |
| 2023-06-30 | 14.42 | $19.22 | 900 |
| 2023-06-29 | 14.48 | $19.09 | 2081 |
| 2023-06-28 | 14.12 | $19.09 | 6600 |
| 2023-06-27 | 13.75 | $19.01 | 2442 |
| 2023-06-26 | 13.32 | $18.52 | 300 |
| 2023-06-23 | 12.77 | $19.04 | 300 |
| 2023-06-22 | 12.63 | $19.17 | 300 |
| 2023-06-21 | 12.62 | $19.75 | 300 |
| 2023-06-20 | 13.20 | $19.67 | 600 |
| 2023-06-16 | 13.81 | $19.90 | 300 |
| 2023-06-15 | 13.90 | $20.00 | 600 |
| 2023-06-14 | 13.86 | $20.32 | 1500 |
| 2023-06-13 | 13.46 | $20.66 | 3426 |
| 2023-06-12 | 12.73 | $20.55 | 600 |
| 2023-06-09 | 12.36 | $20.38 | 300 |
| 2023-06-08 | 12.13 | $20.52 | 2090 |
| 2023-06-07 | 11.21 | $20.52 | 300 |
| 2023-06-06 | 10.25 | $20.23 | 3141 |
| 2023-06-05 | 9.49 | $20.33 | 600 |
| 2023-06-02 | 8.68 | $20.48 | 348 |
| 2023-06-01 | 8.11 | $19.65 | 1596 |
| 2023-05-31 | 8.09 | $19.70 | 2100 |
| 2023-05-30 | 8.34 | $19.70 | 2817 |
| 2023-05-26 | 8.61 | $19.98 | 23754 |
| 2023-05-25 | 8.86 | $19.50 | 11700 |
| 2023-05-24 | 9.09 | $19.34 | 1650 |
| 2023-05-23 | 8.84 | $19.34 | 300 |
| 2023-05-22 | 8.57 | $19.36 | 300 |
| 2023-05-19 | 8.75 | $19.55 | 300 |
| 2023-05-18 | 9.16 | $19.47 | 2100 |
| 2023-05-17 | 9.59 | $19.14 | 2430 |
| 2023-05-16 | 9.29 | $19.34 | 900 |
| 2023-05-15 | 9.19 | $19.47 | 300 |
| 2023-05-12 | 9.23 | $19.65 | 300 |
| 2023-05-11 | 9.48 | $19.08 | 447 |
| 2023-05-10 | 9.39 | $18.89 | 414 |
| 2023-05-09 | 9.29 | $19.57 | 900 |
| 2023-05-08 | 9.57 | $19.33 | 1200 |
| 2023-05-05 | 10.00 | $19.21 | 300 |
| 2023-05-04 | 10.28 | $19.07 | 6375 |
| 2023-05-03 | 10.58 | $19.27 | 1425 |
| 2023-05-02 | 11.12 | $19.27 | 1200 |
| 2023-05-01 | 11.70 | $19.27 | 2100 |
| 2023-04-28 | 12.30 | $18.83 | 1500 |
| 2023-04-27 | 12.45 | $19.35 | 300 |
| 2023-04-26 | 12.92 | $19.34 | 300 |
| 2023-04-25 | 13.43 | $19.08 | 300 |
| 2023-04-24 | 14.13 | $19.21 | 1500 |
| 2023-04-21 | 14.87 | $19.43 | 10500 |
| 2023-04-20 | 15.65 | $19.68 | 300 |
| 2023-04-19 | 15.69 | $19.37 | 4020 |
| 2023-04-18 | 16.03 | $19.33 | 300 |
| 2023-04-17 | 16.22 | $19.85 | 750 |
| 2023-04-14 | 15.69 | $19.85 | 300 |
| 2023-04-13 | 15.14 | $19.34 | 300 |
| 2023-04-12 | 14.56 | $19.41 | 2700 |
| 2023-04-11 | 14.32 | $19.48 | 1641 |
| 2023-04-10 | 13.98 | $19.14 | 300 |
| 2023-04-06 | 14.17 | $19.41 | 525 |
| 2023-04-05 | 14.00 | $19.41 | 300 |
| 2023-04-04 | 13.82 | $19.67 | 300 |
| 2023-04-03 | 13.97 | $19.91 | 300 |
| 2023-03-31 | 13.81 | $20.20 | 438 |
| 2023-03-30 | 13.64 | $19.72 | 390 |
| 2023-03-29 | 13.81 | $19.75 | 300 |
| 2023-03-28 | 13.78 | $19.68 | 412 |
| 2023-03-27 | 13.82 | $19.68 | 300 |
| 2023-03-24 | 13.87 | $20.01 | 300 |
| 2023-03-23 | 13.52 | $19.85 | 300 |
| 2023-03-22 | 13.28 | $20.35 | 300 |
| 2023-03-21 | 12.38 | $19.50 | 1500 |
| 2023-03-20 | 11.96 | $19.36 | 300 |
| 2023-03-17 | 11.86 | $19.20 | 1260 |
| 2023-03-16 | 11.77 | $19.00 | 369 |
| 2023-03-15 | 12.15 | $18.47 | 300 |
| 2023-03-14 | 12.36 | $18.90 | 300 |
| 2023-03-13 | 12.79 | $18.80 | 1614 |
| 2023-03-10 | 13.27 | $19.06 | 300 |
| 2023-03-09 | 13.70 | $18.68 | 1038 |
| 2023-03-08 | 14.34 | $18.80 | 59415 |
| 2023-03-07 | 14.45 | $18.82 | 300 |
| 2023-03-06 | 14.96 | $18.66 | 3300 |
| 2023-03-03 | 15.49 | $18.36 | 10200 |
| 2023-03-02 | 15.69 | $18.25 | 12633 |
| 2023-03-01 | 15.37 | $18.15 | 300 |
| 2023-02-28 | 15.17 | $18.05 | 300 |
| 2023-02-27 | 14.81 | $17.97 | — |
| 2023-02-24 | 14.31 | $17.97 | — |
| 2023-02-23 | 13.79 | $17.97 | — |
| 2023-02-22 | 13.25 | $17.97 | 1800 |
| 2023-02-21 | 12.67 | $18.13 | 3033 |
| 2023-02-17 | 12.33 | $18.57 | 1254 |
| 2023-02-16 | 12.16 | $18.72 | 1890 |
| 2023-02-15 | 12.28 | $18.58 | 915 |
| 2023-02-14 | 12.32 | $19.18 | 300 |
| 2023-02-13 | 12.88 | $19.11 | 5100 |
| 2023-02-10 | 13.55 | $19.62 | 300 |
| 2023-02-09 | 13.32 | $19.33 | 600 |
| 2023-02-08 | 13.07 | $19.58 | 300 |
| 2023-02-07 | 12.84 | $19.50 | 2100 |
| 2023-02-06 | 12.60 | $19.18 | 618 |
| 2023-02-03 | 12.52 | $19.48 | 1500 |
| 2023-02-02 | 12.11 | $18.88 | — |
| 2023-02-01 | 12.53 | $18.88 | 3000 |
| 2023-01-31 | 12.98 | $19.12 | 621 |
| 2023-01-30 | 13.14 | $19.27 | 300 |
| 2023-01-27 | 13.31 | $19.20 | 2142 |
| 2023-01-26 | 13.25 | $19.26 | 720 |
| 2023-01-25 | 13.13 | $19.50 | 3384 |
| 2023-01-24 | 12.73 | $18.94 | — |
| 2023-01-23 | 12.76 | $18.94 | 1800 |
| 2023-01-20 | 12.79 | $19.00 | 1596 |
| 2023-01-19 | 13.17 | $19.06 | 300 |
| 2023-01-18 | 13.43 | $19.28 | 600 |
| 2023-01-17 | 13.19 | $19.17 | 7200 |
| 2023-01-13 | 12.99 | $18.65 | 1800 |
| 2023-01-12 | 13.25 | $18.50 | 3708 |
| 2023-01-11 | 13.66 | $17.85 | 12390 |
| 2023-01-10 | 14.19 | $17.60 | 27900 |
| 2023-01-09 | 14.42 | $17.50 | 2706 |
| 2023-01-06 | 14.56 | $17.47 | 9024 |
| 2023-01-05 | 15.11 | $16.75 | — |
| 2023-01-04 | 14.70 | $16.75 | — |
| 2023-01-03 | 14.27 | $16.75 | 4200 |
| 2022-12-30 | 13.82 | $16.67 | 336 |
| 2022-12-29 | 13.34 | $17.01 | 300 |
| 2022-12-28 | 12.84 | $16.23 | 34857 |
| 2022-12-27 | 12.13 | $17.17 | — |
| 2022-12-23 | 12.10 | $17.17 | 3603 |
| 2022-12-22 | 12.06 | $17.08 | — |
| 2022-12-21 | 12.51 | $17.08 | 1290 |
| 2022-12-20 | 12.99 | $17.44 | 2439 |
| 2022-12-19 | 13.66 | $17.29 | 1800 |
| 2022-12-16 | 14.37 | $17.82 | 351 |
| 2022-12-15 | 14.44 | $17.48 | 321 |
| 2022-12-14 | 14.75 | $18.42 | 4278 |
| 2022-12-13 | 14.82 | $18.13 | 3096 |
| 2022-12-12 | 15.16 | $17.60 | 12000 |
| 2022-12-09 | 15.85 | $17.83 | 3300 |
| 2022-12-08 | 16.41 | $17.53 | 2100 |
| 2022-12-07 | 17.25 | $17.88 | 1800 |
| 2022-12-06 | 17.98 | $17.45 | 600 |
| 2022-12-05 | 18.77 | $17.78 | 600 |
| 2022-12-02 | 19.60 | $18.53 | 1638 |
| 2022-12-01 | 19.65 | $18.60 | 900 |
| 2022-11-30 | 19.74 | $18.15 | 1824 |
| 2022-11-29 | 20.03 | $17.67 | 4800 |
| 2022-11-28 | 20.43 | $18.20 | 3000 |
| 2022-11-25 | 20.40 | $18.33 | 900 |
| 2022-11-23 | 20.61 | $18.34 | — |
| 2022-11-22 | 20.34 | $18.34 | 16578 |
| 2022-11-21 | 20.06 | $17.87 | 3000 |
| 2022-11-18 | 19.78 | $18.33 | 1200 |
| 2022-11-17 | 19.25 | $18.20 | 711 |
| 2022-11-16 | 18.34 | $18.40 | 300 |
| 2022-11-15 | 17.13 | $18.58 | 4260 |
| 2022-11-14 | 15.86 | $18.62 | 6666 |
| 2022-11-11 | 14.52 | $18.50 | 1200 |
| 2022-11-10 | 13.19 | $17.85 | 630 |
| 2022-11-09 | 12.12 | $16.68 | 900 |
| 2022-11-08 | 11.75 | $16.73 | 5400 |
| 2022-11-07 | 11.30 | $16.33 | 19869 |
| 2022-11-04 | 10.97 | $15.52 | 300 |
| 2022-11-03 | 11.50 | $16.00 | 1224 |
| 2022-11-02 | 11.62 | $16.00 | 408 |
| 2022-11-01 | 11.75 | $16.17 | 660 |
| 2022-10-31 | 12.34 | $16.13 | 5400 |
| 2022-10-28 | 12.98 | $16.13 | 2100 |
| 2022-10-27 | 13.50 | $16.18 | 8238 |
| 2022-10-26 | 14.15 | $16.27 | 3675 |
| 2022-10-25 | 14.82 | $16.23 | 651 |
| 2022-10-24 | 15.26 | $15.80 | 8706 |
| 2022-10-21 | 15.94 | $15.33 | — |
| 2022-10-20 | 16.27 | $15.33 | 900 |
| 2022-10-19 | 16.62 | $15.43 | 300 |
| 2022-10-18 | 16.84 | $15.42 | 900 |
| 2022-10-17 | 17.07 | $15.42 | 23100 |
| 2022-10-14 | 17.30 | $16.29 | 18621 |
| 2022-10-13 | 17.55 | $15.67 | 3300 |
| 2022-10-12 | 17.23 | $15.42 | 29229 |
| 2022-10-11 | 16.98 | $15.56 | 900 |
| 2022-10-10 | 16.88 | $15.97 | 3900 |
| 2022-10-07 | 16.88 | $16.70 | — |
| 2022-10-06 | 17.58 | $16.70 | 300 |
| 2022-10-05 | 18.31 | $16.30 | 5700 |
| 2022-10-04 | 18.74 | $15.56 | 2400 |
| 2022-10-03 | 18.49 | $15.56 | 4287 |
| 2022-09-30 | 18.22 | $14.98 | 300 |
| 2022-09-29 | 16.78 | $15.88 | 3150 |
| 2022-09-28 | 15.77 | $15.88 | 4584 |
| 2022-09-27 | 14.71 | $15.87 | 1590 |
| 2022-09-26 | 13.70 | $16.20 | 3600 |
| 2022-09-23 | 12.82 | $16.40 | 3924 |
| 2022-09-22 | 12.10 | $16.81 | 7500 |
| 2022-09-21 | 11.69 | $16.66 | 3525 |
| 2022-09-20 | 11.09 | $16.66 | 300 |
| 2022-09-19 | 10.45 | $17.53 | 18111 |
| 2022-09-16 | 9.81 | $17.41 | 2700 |
| 2022-09-15 | 9.45 | $17.49 | 900 |
| 2022-09-14 | 9.34 | $17.29 | 369 |
| 2022-09-13 | 9.21 | $17.66 | 3712 |
| 2022-09-12 | 9.37 | $17.66 | 900 |
| 2022-09-09 | 9.53 | $18.10 | 14535 |
| 2022-09-08 | 10.01 | $17.00 | 9600 |
| 2022-09-07 | 10.03 | $17.17 | 9000 |
| 2022-09-06 | 9.80 | $17.27 | 600 |
| 2022-09-02 | 10.14 | $17.33 | 4923 |
| 2022-09-01 | 10.15 | $17.46 | 12600 |
| 2022-08-31 | 10.28 | $17.81 | 300 |
| 2022-08-30 | 10.72 | $17.84 | 5724 |
| 2022-08-29 | 11.21 | $18.13 | 2100 |
| 2022-08-26 | 11.62 | $18.28 | 915 |
| 2022-08-25 | 11.91 | $18.36 | 6141 |
| 2022-08-24 | 12.22 | $18.48 | 5100 |
| 2022-08-23 | 12.70 | $18.71 | 3806 |
| 2022-08-22 | 13.34 | $18.71 | 600 |
| 2022-08-19 | 14.02 | $19.25 | 3000 |
| 2022-08-18 | 14.09 | $19.60 | 2100 |
| 2022-08-17 | 13.86 | $19.16 | 300 |
| 2022-08-16 | 13.94 | $19.92 | 3900 |
| 2022-08-15 | 13.21 | $19.92 | 1500 |
| 2022-08-12 | 12.44 | $19.91 | 396 |
| 2022-08-11 | 11.75 | $19.30 | 7800 |
| 2022-08-10 | 11.44 | $19.30 | 2529 |
| 2022-08-09 | 11.12 | $18.99 | 300 |
| 2022-08-08 | 11.14 | $19.07 | 1584 |
| 2022-08-05 | 11.16 | $18.81 | 900 |
| 2022-08-04 | 11.17 | $19.24 | 4050 |
| 2022-08-03 | 11.55 | $19.24 | 9300 |
| 2022-08-02 | 11.96 | $19.17 | 300 |
| 2022-08-01 | 12.43 | $20.20 | 342 |
| 2022-07-29 | 12.45 | $19.33 | 2175 |
| 2022-07-28 | 13.08 | $19.33 | 12318 |
| 2022-07-27 | 13.75 | $19.76 | 900 |
| 2022-07-26 | 14.44 | $18.82 | 10563 |
| 2022-07-25 | 14.89 | $19.40 | 300 |
| 2022-07-22 | 15.55 | $19.58 | 1237 |
| 2022-07-21 | 16.10 | $19.58 | 300 |
| 2022-07-20 | 16.68 | $19.00 | 705 |
| 2022-07-19 | 17.51 | $17.92 | 34221 |
| 2022-07-18 | 18.08 | $17.74 | 1338 |
| 2022-07-15 | 18.05 | $18.35 | 36612 |
| 2022-07-14 | 18.43 | $17.95 | 2100 |
| 2022-07-13 | 18.45 | $17.95 | 9600 |
| 2022-07-12 | 18.48 | $17.65 | 8847 |
| 2022-07-11 | 18.14 | $18.62 | 3600 |
| 2022-07-08 | 18.27 | $18.48 | 723 |
| 2022-07-07 | 18.47 | $18.48 | 3300 |
| 2022-07-06 | 18.32 | $17.93 | 300 |
| 2022-07-05 | 17.47 | $17.77 | 3006 |
| 2022-07-01 | 16.58 | $18.08 | 5838 |
| 2022-06-30 | 15.81 | $18.58 | 3300 |
| 2022-06-29 | 15.54 | $18.58 | 11400 |
| 2022-06-28 | 15.25 | $18.81 | 1200 |
| 2022-06-27 | 15.22 | $19.67 | 3300 |
| 2022-06-24 | 15.55 | $19.10 | 957 |
| 2022-06-23 | 15.64 | $18.60 | 300 |
| 2022-06-22 | 14.67 | $19.14 | 7500 |
| 2022-06-21 | 13.71 | $19.09 | 3600 |
| 2022-06-17 | 12.94 | $19.53 | 4278 |
| 2022-06-16 | 12.14 | $19.53 | 354 |
| 2022-06-15 | 11.62 | $19.98 | 600 |
| 2022-06-14 | 11.42 | $19.95 | 6000 |
| 2022-06-13 | 11.17 | $19.95 | 375 |
| 2022-06-10 | 10.92 | $20.49 | 12342 |
| 2022-06-09 | 11.07 | $21.20 | 300 |
| 2022-06-08 | 11.42 | $21.59 | 4824 |
| 2022-06-07 | 11.37 | $21.63 | 357 |
| 2022-06-06 | 11.39 | $21.57 | 300 |
| 2022-06-03 | 11.42 | $21.55 | 972 |
| 2022-06-02 | 11.45 | $21.57 | 1827 |
| 2022-06-01 | 11.73 | $21.75 | 7350 |
| 2022-05-31 | 11.85 | $21.75 | 19500 |
| 2022-05-27 | 11.97 | $21.05 | 8472 |
| 2022-05-26 | 12.54 | $20.83 | 4008 |
| 2022-05-25 | 13.11 | $21.33 | 8700 |
| 2022-05-24 | 13.24 | $21.23 | 1800 |
| 2022-05-23 | 13.44 | $21.51 | 2229 |
| 2022-05-20 | 13.57 | $21.37 | 1521 |
| 2022-05-19 | 13.70 | $21.00 | 5400 |
| 2022-05-18 | 14.27 | $21.49 | 672 |
| 2022-05-17 | 14.44 | $21.30 | 5247 |
| 2022-05-16 | 14.73 | $21.39 | 2526 |
| 2022-05-13 | 15.03 | $20.78 | 2121 |
| 2022-05-12 | 15.56 | $20.32 | 1200 |
| 2022-05-11 | 16.09 | $20.43 | 300 |
| 2022-05-10 | 16.72 | $20.75 | 300 |
| 2022-05-09 | 17.57 | $21.08 | 300 |
| 2022-05-06 | 18.37 | $21.00 | 102000 |
| 2022-05-05 | 19.21 | $20.81 | 1944 |
| 2022-05-04 | 19.99 | $21.17 | 642 |
| 2022-05-03 | 20.95 | $20.83 | 300 |
| 2022-05-02 | 21.65 | $19.77 | 7500 |
| 2022-04-29 | 21.40 | $19.73 | 4500 |
| 2022-04-28 | 21.14 | $19.39 | 2511 |
| 2022-04-27 | 20.84 | $19.89 | 14700 |
| 2022-04-26 | 20.63 | $19.71 | 300 |
| 2022-04-25 | 20.46 | $20.48 | 300 |
| 2022-04-22 | 20.77 | $20.00 | 600 |
| 2022-04-21 | 21.10 | $20.70 | 300 |
| 2022-04-20 | 21.51 | $19.97 | 6900 |
| 2022-04-19 | 20.91 | $19.97 | 4839 |
| 2022-04-18 | 20.28 | $19.70 | 30000 |
| 2022-04-14 | 19.62 | $20.33 | 3042 |
| 2022-04-13 | 19.36 | $20.52 | 2208 |
| 2022-04-12 | 18.68 | $20.42 | 1800 |
| 2022-04-11 | 17.96 | $19.79 | 5517 |
| 2022-04-08 | 17.10 | $20.37 | 9000 |
| 2022-04-07 | 16.47 | $20.45 | 43821 |
| 2022-04-06 | 15.85 | $20.81 | 300 |
| 2022-04-05 | 15.31 | $21.17 | 741 |
| 2022-04-04 | 14.97 | $21.61 | 300 |
| 2022-04-01 | 14.69 | $22.04 | 6300 |
| 2022-03-31 | 14.83 | $22.31 | 8700 |
| 2022-03-30 | 14.99 | $22.32 | 3441 |
| 2022-03-29 | 15.36 | $23.20 | 4650 |
| 2022-03-28 | 16.00 | $23.20 | 3825 |
| 2022-03-25 | 16.68 | $23.20 | 6600 |
| 2022-03-24 | 17.39 | $22.97 | 20100 |
| 2022-03-23 | 18.27 | $22.66 | 327 |
| 2022-03-22 | 19.18 | $21.99 | 942 |
| 2022-03-21 | 19.48 | $22.05 | 300 |
| 2022-03-18 | 19.80 | $22.41 | 5400 |
| 2022-03-17 | 20.36 | $21.76 | 3735 |
| 2022-03-16 | 20.67 | $21.59 | 3612 |
| 2022-03-15 | 20.72 | $20.58 | 639 |
| 2022-03-14 | 20.45 | $20.52 | 411 |
| 2022-03-11 | 20.08 | $20.83 | 34800 |
| 2022-03-10 | 19.81 | $20.78 | 678 |
| 2022-03-09 | 19.53 | $21.22 | 2700 |
| 2022-03-08 | 19.41 | $20.84 | 12390 |
| 2022-03-07 | 18.90 | $21.62 | 300 |
| 2022-03-04 | 18.37 | $21.61 | 3600 |
| 2022-03-03 | 18.25 | $22.28 | 3600 |
| 2022-03-02 | 18.26 | $22.59 | 1500 |
| 2022-03-01 | 18.32 | $22.12 | 20700 |
| 2022-02-28 | 18.13 | $22.50 | 324 |
| 2022-02-25 | 17.93 | $23.06 | 434100 |
| 2022-02-24 | 17.91 | $22.19 | 14400 |
| 2022-02-23 | 17.38 | $22.37 | 1614 |
| 2022-02-22 | 17.07 | $23.27 | 300 |
| 2022-02-18 | 17.19 | $22.67 | 264900 |
| 2022-02-17 | 16.94 | $23.81 | 300 |
| 2022-02-16 | 17.22 | $23.69 | 12927 |
| 2022-02-15 | 17.44 | $22.88 | 2532 |
| 2022-02-14 | 17.34 | $22.51 | 847800 |
| 2022-02-11 | 16.86 | $23.23 | 9600 |
| 2022-02-10 | 16.51 | $24.11 | 3300 |
| 2022-02-09 | 16.51 | $24.72 | 1500 |
| 2022-02-08 | 16.74 | $23.87 | 5100 |
| 2022-02-07 | 16.66 | $23.81 | 5100 |
| 2022-02-04 | 16.53 | $24.60 | 3000 |
| 2022-02-03 | 16.50 | $24.73 | 3363 |
| 2022-02-02 | 16.48 | $25.40 | 14400 |
| 2022-02-01 | 16.98 | $26.58 | 78720 |
| 2022-01-31 | 17.66 | $24.97 | 28800 |
| 2022-01-28 | 17.54 | $23.82 | 5106 |
| 2022-01-27 | 16.46 | $23.72 | 6900 |
| 2022-01-26 | 15.38 | $24.61 | 11415 |
| 2022-01-25 | 14.56 | $24.90 | 4800 |
| 2022-01-24 | 13.98 | $24.60 | 12600 |
| 2022-01-21 | 13.14 | $25.27 | 4500 |
| 2022-01-20 | 12.64 | $25.33 | 12600 |
| 2022-01-19 | 12.03 | $25.39 | 3099 |
| 2022-01-18 | 11.35 | $26.25 | 12600 |
| 2022-01-14 | 11.31 | $26.30 | 35100 |
| 2022-01-13 | 11.46 | $27.20 | 22200 |
| 2022-01-12 | 11.78 | $27.11 | 659136 |
| 2022-01-11 | 12.20 | $26.32 | 2154 |
| 2022-01-10 | 12.08 | $26.58 | 15300 |
| 2022-01-07 | 12.31 | $26.68 | 6900 |
| 2022-01-06 | 12.56 | $26.89 | 11502 |
| 2022-01-05 | 13.00 | $27.37 | 2526 |
| 2022-01-04 | 13.13 | $27.00 | 4800 |
| 2022-01-03 | 13.54 | $26.75 | 21915 |
| 2021-12-31 | 14.20 | $26.80 | 8100 |
| 2021-12-30 | 14.89 | $26.53 | 2532 |
| 2021-12-29 | 15.46 | $26.47 | 3600 |
| 2021-12-28 | 15.86 | $27.21 | 3102 |
| 2021-12-27 | 16.01 | $26.90 | 9678 |
| 2021-12-23 | 16.34 | $27.22 | 7218 |
| 2021-12-22 | 16.29 | $27.00 | 5100 |
| 2021-12-21 | 16.12 | $27.37 | 6600 |
| 2021-12-20 | 15.85 | $26.98 | 5700 |
| 2021-12-17 | 15.91 | $26.88 | 3300 |
| 2021-12-16 | 15.45 | $26.84 | 117954 |
| 2021-12-15 | 14.96 | $26.75 | 6690 |
| 2021-12-14 | 14.62 | $26.25 | 30300 |
| 2021-12-13 | 14.63 | $25.92 | 5424 |
| 2021-12-10 | 14.75 | $25.58 | 12000 |
| 2021-12-09 | 15.23 | $25.47 | 6036 |
| 2021-12-08 | 15.92 | $25.47 | 10578 |
| 2021-12-07 | 16.73 | $25.05 | 8400 |
| 2021-12-06 | 17.19 | $24.79 | 8400 |
| 2021-12-03 | 17.36 | $24.90 | 6300 |
| 2021-12-02 | 17.54 | $24.70 | 6900 |
| 2021-12-01 | 17.33 | $25.03 | 6600 |
| 2021-11-30 | 17.30 | $24.40 | 4506 |
| 2021-11-29 | 17.13 | $24.93 | 5100 |
| 2021-11-26 | 17.15 | $24.92 | 2400 |
| 2021-11-24 | 17.56 | $25.30 | 1200 |
| 2021-11-23 | 17.90 | $25.63 | 7200 |
| 2021-11-22 | 18.85 | $25.87 | 8739 |
| 2021-11-19 | 19.71 | $26.33 | 5100 |
| 2021-11-18 | 20.42 | $25.62 | 7800 |
| 2021-11-17 | 21.37 | $25.32 | 4500 |
| 2021-11-16 | 22.11 | $25.90 | 11487 |
| 2021-11-15 | 23.21 | $25.25 | 4200 |
| 2021-11-12 | 24.05 | $25.12 | 2442 |
| 2021-11-11 | 24.65 | $24.96 | 1500 |
| 2021-11-10 | 24.87 | $24.92 | 2400 |
| 2021-11-09 | 25.10 | $24.93 | 2100 |
| 2021-11-08 | 25.54 | $25.10 | 13347 |
| 2021-11-05 | 26.01 | $25.41 | 900 |
| 2021-11-04 | 26.72 | $25.14 | 8835 |
| 2021-11-03 | 27.50 | $24.79 | 5700 |
| 2021-11-02 | 27.80 | $24.93 | 1842 |
| 2021-11-01 | 28.13 | $25.42 | 74100 |
| 2021-10-29 | 28.62 | $25.05 | 5112 |
| 2021-10-28 | 28.80 | $25.27 | 5100 |
| 2021-10-27 | 29.18 | $25.22 | 2466 |
| 2021-10-26 | 29.42 | $24.87 | 3045 |
| 2021-10-25 | 29.71 | $24.87 | 7200 |
| 2021-10-22 | 29.93 | $25.03 | 4272 |
| 2021-10-21 | 30.15 | $24.79 | 6300 |
| 2021-10-20 | 30.41 | $25.27 | 3930 |
| 2021-10-19 | 30.86 | $25.55 | 2502 |
| 2021-10-18 | 31.45 | $25.77 | 3900 |
| 2021-10-15 | 32.19 | $25.77 | 3315 |
| 2021-10-14 | 32.95 | $25.00 | 1200 |
| 2021-10-13 | 33.44 | $24.54 | 2100 |
| 2021-10-12 | 33.63 | $25.29 | 5436 |
| 2021-10-11 | 34.12 | $25.61 | 1203 |
| 2021-10-08 | 34.79 | $25.47 | 1800 |
| 2021-10-07 | 35.42 | $26.01 | 1833 |
| 2021-10-06 | 36.21 | $25.50 | 9066 |
| 2021-10-05 | 36.90 | $26.72 | 4926 |
| 2021-10-04 | 37.95 | $26.34 | 4200 |
| 2021-10-01 | 39.14 | $28.19 | 5154 |
| 2021-09-30 | 41.16 | $29.32 | 9300 |
| 2021-09-29 | 42.62 | $28.82 | 2844 |
| 2021-09-28 | 44.52 | $29.47 | 5400 |
| 2021-09-27 | 46.11 | $29.95 | 2460 |
| 2021-09-24 | 47.42 | $30.42 | 4500 |
| 2021-09-23 | 48.42 | $30.41 | 13026 |
| 2021-09-22 | 49.31 | $30.15 | 2700 |
| 2021-09-21 | 50.36 | $30.67 | 2478 |
| 2021-09-20 | 51.23 | $30.40 | 3300 |
| 2021-09-17 | 52.14 | $31.15 | 1800 |
| 2021-09-16 | 52.56 | $31.10 | 5454 |
| 2021-09-15 | 52.82 | $31.38 | 9363 |
| 2021-09-14 | 52.92 | $31.66 | 2841 |
| 2021-09-13 | 52.61 | $31.68 | 1200 |
| 2021-09-10 | 52.29 | $31.07 | 2400 |
| 2021-09-09 | 52.01 | $31.05 | 630 |
| 2021-09-08 | 51.83 | $30.77 | 6141 |
| 2021-09-07 | 51.67 | $30.79 | 1800 |
| 2021-09-03 | 51.20 | $29.33 | 3972 |
| 2021-09-02 | 50.94 | $29.29 | 3300 |
| 2021-09-01 | 50.86 | $28.67 | 5700 |
| 2021-08-31 | 50.88 | $27.85 | 1593 |
| 2021-08-30 | 50.98 | $27.06 | 393 |
| 2021-08-27 | 51.34 | $27.10 | 4893 |
| 2021-08-26 | 51.83 | $27.18 | 6108 |
| 2021-08-25 | 52.33 | $27.35 | 6300 |
| 2021-08-24 | 52.47 | $27.89 | 900 |
| 2021-08-23 | 52.58 | $27.56 | 5400 |
| 2021-08-20 | 52.87 | $26.95 | 1200 |
| 2021-08-19 | 53.36 | $26.75 | 2703 |
| 2021-08-18 | 53.73 | $27.38 | 1323 |
| 2021-08-17 | 53.61 | $27.20 | 1200 |
| 2021-08-16 | 53.61 | $27.32 | 1866 |
| 2021-08-13 | 53.53 | $27.25 | 1896 |
| 2021-08-12 | 53.31 | $27.78 | 12600 |
| 2021-08-11 | 52.88 | $27.63 | 900 |
| 2021-08-10 | 52.29 | $28.05 | 3714 |
| 2021-08-09 | 51.67 | $28.03 | 600 |
| 2021-08-06 | 51.03 | $27.89 | 20544 |
| 2021-08-05 | 50.36 | $28.39 | 2208 |
| 2021-08-04 | 49.36 | $28.04 | 2100 |
| 2021-08-03 | 48.31 | $27.94 | 3300 |
| 2021-08-02 | 47.22 | $28.58 | 10344 |
| 2021-07-30 | 46.04 | $27.67 | 1878 |
| 2021-07-29 | 44.88 | $29.30 | 2400 |
| 2021-07-28 | 43.25 | $26.97 | 600 |
| 2021-07-27 | 41.69 | $26.97 | 2172 |
| 2021-07-26 | 40.06 | $27.09 | 4500 |
| 2021-07-23 | 38.25 | $26.55 | 9900 |
| 2021-07-22 | 36.38 | $26.90 | 957 |
| 2021-07-21 | 34.43 | $27.05 | 2451 |
| 2021-07-20 | 32.38 | $26.34 | 5400 |
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